Symantec Corp $20.71

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
4/16/201420.8920.9020.5620.685,303,090
4/15/201420.5820.8720.1520.7615,211,700
4/14/201420.2120.6620.1620.607,913,850
4/11/201420.0120.2719.9920.019,219,760
4/10/201420.5720.7020.2820.4011,193,400
4/9/201420.5620.7720.5220.648,630,760
4/8/201420.4120.7720.4020.6411,252,900
4/7/201420.1520.5420.0020.4113,909,700
4/4/201420.1520.7019.9920.2520,170,600
4/3/201420.0920.1219.9120.038,315,510
4/2/201420.4420.4419.9020.0110,723,000
4/1/201419.9120.2019.8020.188,309,770
3/31/201419.7520.0219.5719.9715,665,300
3/28/201419.4619.9619.4319.7912,994,900
3/27/201418.8219.7418.7519.2717,632,300
3/26/201419.1819.4018.7218.7912,925,500
3/25/201419.1819.6418.9519.0613,451,900
3/24/201418.5019.1318.4119.0922,657,000
3/21/201418.7118.7317.9518.2060,896,200
3/20/201420.4721.0020.4120.918,372,590
3/19/201420.4820.7320.3420.585,233,610
3/18/201420.3820.7420.3020.518,823,000
3/17/201420.3720.4020.1720.307,435,270
3/14/201420.0520.4020.0120.167,875,640
3/13/201420.6720.6720.0120.0513,193,500
3/12/201420.3520.5620.3520.497,616,060
3/11/201420.4820.5920.3320.466,778,110
3/10/201420.6620.7120.4520.566,041,150
3/7/201420.9020.9620.4720.597,878,610
3/6/201421.0721.1420.7820.806,477,570
3/5/201421.0021.0520.7420.966,463,890
3/4/201421.3721.6120.9621.008,850,690
3/3/201421.2821.4221.1221.395,960,870
2/28/201421.4121.8421.3221.484,901,530
2/27/201421.3121.5021.1721.504,969,300
2/26/201420.9521.3520.9321.267,850,200
2/25/201420.8621.0520.7220.787,491,880
2/24/201420.5820.9920.5020.846,568,220
2/21/201420.6020.6120.3220.538,265,400
2/20/201420.6020.6220.3520.516,842,920
2/19/201420.7820.7820.5020.547,849,760
2/18/201421.1121.2920.6720.698,374,840
2/14/201421.3321.4221.2021.355,310,470
2/13/201421.0721.4221.0321.366,851,480
2/12/201421.2621.4421.0121.225,619,240
2/11/201420.9121.3120.9021.238,004,720
2/10/201420.7721.0020.7520.895,622,010
2/7/201420.6420.9420.5320.907,659,460
2/6/201420.4920.6820.3120.477,224,820
2/5/201420.3820.6420.3520.549,493,950
2/4/201420.9320.9820.3920.4212,517,800
2/3/201421.3321.4020.6820.7512,470,300
1/31/201422.0622.1921.4121.4115,113,600
1/30/201422.6523.0021.6722.3822,854,900
1/29/201423.0524.2723.0524.1515,866,900
1/28/201423.0923.5422.9123.307,896,140
1/27/201423.3123.4322.8822.897,857,320
1/24/201423.5923.5923.2823.306,865,110
1/23/201423.4523.6923.4323.627,558,760
1/22/201423.2823.6823.2023.626,258,100
1/21/201423.3223.4323.1323.305,674,800
1/17/201423.0923.3922.9523.276,856,310
1/16/201422.9923.4222.9123.097,495,930
1/15/201422.2522.9822.2222.939,104,040
1/14/201422.2722.4722.0622.218,223,420
1/13/201422.8323.0522.1522.2013,523,700
1/10/201423.5923.7023.3923.477,752,800
1/9/201423.3423.5223.2723.514,450,430
1/8/201423.3623.4923.1423.345,382,960
1/7/201423.2223.4723.1223.394,345,010
1/6/201423.1823.2122.9823.145,085,300
1/3/201423.4223.4723.1023.114,815,940
1/2/201423.4423.5023.3023.464,439,550
12/31/201323.4623.6223.3023.584,572,220
12/30/201323.0523.5423.0023.475,479,890
12/27/201323.0223.1422.8823.052,942,960
12/26/201323.0023.1222.8922.952,507,830
12/24/201322.9422.9922.8322.922,033,920
12/23/201322.4922.9322.4622.895,701,000
12/20/201322.9923.0622.3422.5114,386,600
12/19/201323.1023.3022.9222.996,157,780
12/18/201322.9423.2222.7023.207,736,570
12/17/201322.6023.0422.4823.006,693,960
12/16/201322.1822.5622.1822.555,157,990
12/13/201322.3322.4622.0222.115,376,560
12/12/201322.1622.4122.1022.314,868,960
12/11/201322.5122.6022.2022.224,701,810
12/10/201322.6422.6822.3922.444,625,930
12/9/201322.7422.8522.5122.586,052,740
12/6/201323.0923.6422.6022.789,075,060
12/5/201322.4722.6922.3922.489,762,570
12/4/201322.3322.5922.2822.4610,266,100
12/3/201322.4122.5922.1822.548,505,480
12/2/201322.4722.7922.4322.486,778,670
11/29/201322.6422.8122.4822.493,796,640
11/27/201322.3622.8522.3622.685,998,270
11/26/201323.0823.2622.6722.7210,093,600
11/25/201323.4023.4823.0823.105,222,700
11/22/201323.5623.6823.2523.345,770,920
11/21/201323.2823.7523.2523.554,675,180
Trading Center