Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.26 14.89 14.25 14.81 149,613,552 +0.89(+6.37%)
Jun 28, 2012 14.05 14.25 13.69 13.93 33,067,094 -0.77(-5.22%)
Jun 27, 2012 14.55 14.82 14.35 14.70 15,369,906 +0.25(+1.70%)
Jun 26, 2012 14.35 14.65 14.27 14.45 33,484,116 +0.51(+3.65%)
Jun 25, 2012 13.80 14.02 13.53 13.94 17,749,784 -0.04(-0.30%)
Jun 22, 2012 13.60 14.02 13.59 13.98 12,053,980 +0.40(+2.91%)
Jun 21, 2012 14.35 14.38 13.54 13.59 19,117,000 -0.98(-6.74%)
Jun 20, 2012 14.62 14.69 14.28 14.57 10,325,906 -0.10(-0.65%)
Jun 19, 2012 14.39 14.79 14.29 14.67 9,944,148 +0.38(+2.68%)
Jun 18, 2012 14.16 14.36 13.99 14.28 9,249,727 +0.16(+1.15%)
Jun 15, 2012 14.16 14.20 13.97 14.12 12,538,520 +0.08(+0.55%)
Jun 14, 2012 14.36 14.38 14.01 14.04 14,095,814 -0.24(-1.70%)
Jun 13, 2012 13.89 14.64 13.78 14.28 22,822,902 +0.39(+2.82%)
Jun 12, 2012 13.73 13.92 13.37 13.89 16,310,287 +0.38(+2.79%)
Jun 11, 2012 14.22 14.31 13.50 13.52 13,732,141 -0.50(-3.55%)
Jun 08, 2012 13.57 14.18 13.54 14.01 15,635,284 +0.44(+3.22%)
Jun 07, 2012 14.16 14.27 13.50 13.57 23,358,842 -0.61(-4.27%)
Jun 06, 2012 13.74 14.22 13.69 14.18 19,016,432 +0.64(+4.73%)
Jun 05, 2012 13.10 13.61 13.05 13.54 18,977,640 +0.28(+2.08%)
Jun 04, 2012 13.10 13.46 13.00 13.26 20,980,878 +0.24(+1.84%)
Jun 01, 2012 13.67 13.87 12.95 13.02 43,341,224 -1.01(-7.21%)
May 31, 2012 14.29 14.31 13.71 14.04 34,156,512 -0.53(-3.66%)
May 30, 2012 14.77 15.09 14.53 14.57 22,397,062 -0.43(-2.84%)
May 29, 2012 15.38 15.50 14.81 14.99 34,039,880 -0.69(-4.39%)
May 25, 2012 15.76 15.82 15.43 15.68 11,012,058 -0.13(-0.80%)
May 24, 2012 15.45 16.23 15.44 15.81 27,616,334 +0.37(+2.37%)
May 23, 2012 15.44 15.73 15.09 15.44 30,011,558 -0.35(-2.20%)
May 22, 2012 16.17 16.17 15.44 15.79 33,586,956 -0.89(-5.35%)
May 21, 2012 16.11 16.77 16.03 16.68 22,849,116 +0.56(+3.49%)
May 18, 2012 17.16 17.22 16.01 16.12 33,186,994 -1.05(-6.14%)
May 17, 2012 18.07 18.28 17.14 17.18 21,815,466 -0.94(-5.19%)
May 16, 2012 18.78 19.03 18.06 18.12 16,281,795 -0.64(-3.42%)
May 15, 2012 18.85 19.17 18.64 18.76 14,614,660 -0.04(-0.19%)
May 14, 2012 18.46 19.17 18.36 18.79 16,711,319 +0.14(+0.74%)
May 11, 2012 18.66 18.91 18.58 18.66 14,114,646 -0.20(-1.05%)
May 10, 2012 18.54 19.00 18.43 18.85 21,398,030 +0.54(+2.94%)
May 09, 2012 17.87 18.45 17.73 18.31 13,514,987 +0.10(+0.53%)
May 08, 2012 18.42 18.57 17.82 18.22 16,276,156 -0.36(-1.93%)
May 07, 2012 18.00 18.68 17.88 18.58 17,540,666 +0.35(+1.91%)
May 04, 2012 18.45 18.57 18.02 18.23 15,762,450 -0.49(-2.59%)
May 03, 2012 19.39 19.46 18.46 18.71 19,229,366 -0.58(-3.01%)
May 02, 2012 18.94 19.37 18.85 19.30 17,616,120 +0.19(+1.00%)
May 01, 2012 18.49 19.50 18.49 19.10 38,980,384 +0.68(+3.67%)
Apr 30, 2012 17.70 18.57 17.68 18.43 27,682,632 +0.71(+3.99%)
Apr 27, 2012 17.43 17.94 16.68 17.72 52,178,632 -0.90(-4.86%)
Apr 26, 2012 18.57 18.86 18.33 18.62 15,834,707 +0.04(+0.23%)
Apr 25, 2012 17.91 18.76 17.89 18.58 23,763,624 +0.71(+3.95%)
Apr 24, 2012 17.62 17.90 17.51 17.88 16,100,667 +0.31(+1.77%)
Apr 23, 2012 17.37 17.64 17.31 17.56 22,150,440 +0.07(+0.38%)
Apr 20, 2012 17.37 17.66 17.21 17.50 20,243,056 +0.26(+1.53%)
Apr 19, 2012 17.47 17.73 17.04 17.24 26,859,900 -0.11(-0.66%)
Apr 18, 2012 17.13 17.73 16.89 17.35 50,390,164 +0.64(+3.84%)
Apr 17, 2012 17.31 17.36 16.71 16.71 34,250,124 -0.37(-2.16%)
Apr 16, 2012 17.04 17.37 16.79 17.08 34,188,008 +0.67(+4.11%)
Apr 13, 2012 16.12 16.64 16.09 16.40 17,106,130 +0.24(+1.46%)
Apr 12, 2012 15.59 16.24 15.59 16.17 13,622,115 +0.66(+4.23%)
Apr 11, 2012 15.58 15.85 15.43 15.51 14,604,107 +0.15(+0.98%)
Apr 10, 2012 15.97 16.10 15.30 15.36 14,003,078 -0.52(-3.29%)
Apr 09, 2012 15.31 16.01 15.22 15.88 18,265,040 +0.48(+3.08%)
Apr 05, 2012 16.01 16.05 14.90 15.41 52,666,696 -1.03(-6.27%)
Apr 04, 2012 16.53 16.56 16.34 16.44 15,536,948 -0.27(-1.61%)
Apr 03, 2012 16.61 16.89 16.52 16.71 14,848,630 -0.04(-0.25%)
Apr 02, 2012 16.18 16.77 16.10 16.75 16,482,111 +0.60(+3.73%)
Mar 30, 2012 16.32 16.35 15.83 16.15 10,099,374 -0.08(-0.50%)
Mar 29, 2012 16.16 16.26 15.83 16.23 11,457,295 -0.08(-0.51%)
Mar 28, 2012 16.55 16.68 16.14 16.31 14,739,230 -0.07(-0.44%)
Mar 27, 2012 16.77 16.77 16.37 16.38 11,215,361 -0.33(-1.97%)
Mar 26, 2012 16.82 16.82 16.53 16.71 9,436,316 -0.04(-0.21%)
Mar 23, 2012 16.71 16.80 16.34 16.75 14,300,437 +0.02(+0.11%)
Mar 22, 2012 16.00 16.76 15.97 16.73 20,608,812 +0.73(+4.57%)
Mar 21, 2012 15.99 16.13 15.77 16.00 11,612,730 +0.08(+0.53%)
Mar 20, 2012 15.75 15.98 15.53 15.92 11,431,630 +0.08(+0.49%)
Mar 19, 2012 15.92 16.10 15.64 15.84 14,506,265 -0.16(-1.01%)
Mar 16, 2012 16.08 16.19 15.74 16.00 25,816,340 +0.08(+0.49%)
Mar 15, 2012 16.42 16.49 15.82 15.92 22,816,334 -0.51(-3.10%)
Mar 14, 2012 16.73 16.95 16.23 16.43 16,410,653 -0.34(-2.04%)
Mar 13, 2012 16.83 16.88 16.45 16.77 14,643,286 +0.07(+0.43%)
Mar 12, 2012 16.91 16.98 16.68 16.70 10,241,772 -0.27(-1.59%)
Mar 09, 2012 16.79 17.15 16.79 16.97 15,102,665 +0.21(+1.25%)
Mar 08, 2012 16.59 17.11 16.59 16.76 19,647,258 +0.22(+1.30%)
Mar 07, 2012 16.31 16.59 16.18 16.55 13,536,652 +0.43(+2.66%)
Mar 06, 2012 16.43 16.53 15.89 16.12 16,714,272 -0.45(-2.73%)
Mar 05, 2012 16.23 16.65 16.23 16.57 16,488,663 +0.23(+1.39%)
Mar 02, 2012 16.32 16.62 16.04 16.34 20,507,540 -0.05(-0.29%)
Mar 01, 2012 15.84 16.41 15.56 16.39 17,621,732 +0.66(+4.19%)
Feb 29, 2012 16.29 16.45 15.73 15.73 17,150,198 -0.49(-3.03%)
Feb 28, 2012 16.08 16.26 15.98 16.22 11,980,114 +0.22(+1.39%)
Feb 27, 2012 16.32 16.59 16.00 16.00 18,190,352 -0.47(-2.84%)
Feb 24, 2012 16.35 16.64 16.32 16.47 16,620,801 +0.23(+1.40%)
Feb 23, 2012 15.79 16.41 15.79 16.24 16,454,830 +0.39(+2.48%)
Feb 22, 2012 15.94 16.05 15.78 15.85 11,149,041 -0.16(-0.99%)
Feb 21, 2012 16.17 16.25 15.85 16.01 8,236,082 -0.10(-0.59%)
Feb 17, 2012 16.32 16.35 16.05 16.10 11,374,718 -0.18(-1.10%)
Feb 16, 2012 15.86 16.35 15.76 16.28 16,687,393 +0.59(+3.74%)
Feb 15, 2012 15.94 16.04 15.61 15.70 16,104,825 -0.24(-1.50%)
Feb 14, 2012 15.58 16.02 15.53 15.94 13,958,387 +0.33(+2.11%)
Feb 13, 2012 15.86 15.88 15.44 15.61 16,840,606 -0.09(-0.55%)
Feb 10, 2012 15.73 15.85 15.46 15.69 25,121,272 -0.29(-1.82%)
Feb 09, 2012 16.21 16.35 15.75 15.98 23,733,830 -0.19(-1.19%)
Feb 08, 2012 16.04 16.35 16.00 16.17 18,464,064 +0.20(+1.24%)
Feb 07, 2012 15.77 16.26 15.71 15.98 23,479,258 +0.16(+1.04%)
Feb 06, 2012 15.81 15.95 15.53 15.81 20,483,608 -0.01(-0.08%)
Feb 03, 2012 15.58 15.98 15.55 15.82 22,675,732 +0.40(+2.60%)
Feb 02, 2012 15.25 15.76 15.09 15.42 43,986,000 +0.13(+0.84%)
Feb 01, 2012 14.13 15.67 14.11 15.29 125,867,208 +2.63(+20.77%)
Jan 31, 2012 12.66 12.72 12.56 12.66 26,810,014 +0.15(+1.20%)
Jan 30, 2012 12.41 12.58 12.28 12.51 14,750,251 +0.07(+0.58%)
Jan 27, 2012 12.19 12.58 12.17 12.44 31,009,558 +0.58(+4.90%)
Jan 26, 2012 11.93 11.98 11.78 11.86 12,222,252 +0.02(+0.15%)
Jan 25, 2012 11.82 11.92 11.65 11.84 14,129,745 +0.01(+0.10%)
Jan 24, 2012 11.92 11.99 11.71 11.83 24,760,988 +0.04(+0.36%)
Jan 23, 2012 11.98 11.99 11.69 11.79 25,477,254 -0.20(-1.70%)
Jan 20, 2012 11.89 12.04 11.75 11.99 19,913,188 +0.11(+0.91%)
Jan 19, 2012 11.86 11.95 11.80 11.89 12,055,810 +0.05(+0.46%)
Jan 18, 2012 11.63 11.86 11.59 11.83 14,840,616 +0.19(+1.65%)
Jan 17, 2012 11.74 11.86 11.50 11.64 22,151,724 -0.07(-0.56%)
Jan 13, 2012 11.54 11.78 11.44 11.71 18,135,132 +0.10(+0.88%)
Jan 12, 2012 11.27 11.68 11.26 11.60 39,372,784 +0.41(+3.64%)
Jan 11, 2012 11.19 11.21 11.02 11.20 12,000,829 +0.05(+0.48%)
Jan 10, 2012 11.03 11.28 10.98 11.14 16,941,564 +0.25(+2.25%)
Jan 09, 2012 10.99 11.05 10.87 10.90 14,460,863 -0.06(-0.57%)
Jan 06, 2012 10.68 11.05 10.68 10.96 19,684,964 +0.24(+2.21%)
Jan 05, 2012 10.90 10.95 10.51 10.72 46,865,196 +0.65(+6.42%)
Jan 04, 2012 9.849 10.08 9.711 10.08 14,123,861 +0.25(+2.56%)
Dec 30, 2011 9.669 9.885 9.453 9.825 13,640,782 +0.33(+3.47%)
Dec 29, 2011 9.387 9.507 9.274 9.495 5,904,679 +0.16(+1.70%)
Dec 28, 2011 9.525 9.627 9.298 9.336 8,057,724 -0.14(-1.49%)
Dec 27, 2011 9.657 9.681 9.405 9.477 9,950,045 -0.20(-2.07%)
Dec 23, 2011 9.591 9.687 9.549 9.678 4,485,975 +0.12(+1.22%)
Dec 21, 2011 9.405 9.585 9.280 9.561 12,321,394 +0.13(+1.43%)
Dec 20, 2011 9.232 9.519 9.232 9.426 14,704,159 +0.40(+4.41%)
Dec 19, 2011 9.310 9.358 8.995 9.028 8,306,267 -0.22(-2.33%)
Dec 16, 2011 9.262 9.315 9.097 9.244 15,407,254 +0.03(+0.33%)
Dec 15, 2011 9.363 9.489 9.202 9.214 10,932,668 -0.05(-0.58%)
Dec 14, 2011 9.375 9.423 8.986 9.268 13,754,430 -0.22(-2.27%)
Dec 13, 2011 9.837 9.885 9.381 9.483 13,779,795 -0.32(-3.24%)
Dec 12, 2011 9.675 9.825 9.525 9.801 13,851,925 +0.12(+1.24%)
Dec 09, 2011 9.393 9.753 9.244 9.681 10,728,197 +0.28(+2.93%)
Dec 08, 2011 9.771 9.813 9.327 9.405 11,969,753 -0.37(-3.80%)
Dec 07, 2011 9.789 9.825 9.525 9.777 12,346,316 -0.05(-0.49%)
Dec 06, 2011 9.980 10.01 9.753 9.825 10,248,794 -0.11(-1.09%)
Dec 05, 2011 9.879 10.01 9.789 9.933 17,375,558 +0.25(+2.54%)
Dec 02, 2011 10.06 10.45 9.549 9.687 33,174,498 -0.74(-7.07%)
Dec 01, 2011 10.35 10.60 10.08 10.42 15,741,066 +0.18(+1.75%)
Nov 30, 2011 10.16 10.32 10.09 10.24 17,979,108 +0.31(+3.14%)
Nov 29, 2011 10.22 10.30 9.855 9.933 20,096,284 +0.35(+3.69%)
Nov 28, 2011 9.393 9.825 9.342 9.579 10,177,472 +0.50(+5.47%)
Nov 25, 2011 9.148 9.405 9.076 9.082 3,255,340 -0.16(-1.75%)
Nov 23, 2011 9.513 9.771 9.112 9.244 12,401,363 -0.34(-3.50%)
Nov 22, 2011 9.615 9.801 9.471 9.579 8,245,587 -0.10(-0.99%)
Nov 21, 2011 9.585 9.771 9.375 9.675 12,979,203 +0.08(+0.87%)
Nov 18, 2011 9.980 10.02 9.573 9.591 22,950,230 -0.45(-4.48%)
Nov 17, 2011 10.25 10.30 9.585 10.04 19,417,106 -0.26(-2.50%)
Nov 16, 2011 10.33 10.57 10.03 10.30 22,954,958 -0.20(-1.88%)
Nov 15, 2011 10.30 10.70 10.22 10.50 14,819,708 -0.14(-1.35%)
Nov 14, 2011 10.61 10.68 10.47 10.64 12,187,663 -0.11(-1.00%)
Nov 11, 2011 10.56 10.90 10.47 10.75 20,017,670 +0.26(+2.46%)
Nov 10, 2011 10.48 10.57 9.957 10.49 21,890,680 +0.23(+2.22%)
Nov 09, 2011 10.55 10.69 10.19 10.26 18,074,582 -0.45(-4.19%)
Nov 08, 2011 10.89 10.96 10.50 10.71 24,247,586 -0.28(-2.56%)
Nov 07, 2011 10.84 11.14 10.65 10.99 20,193,474 +0.01(+0.05%)
Nov 04, 2011 10.28 11.08 10.18 10.99 33,192,156 +0.63(+6.07%)
Nov 03, 2011 10.36 10.61 9.980 10.36 31,849,958 +0.27(+2.67%)
Nov 02, 2011 9.747 10.23 9.747 10.09 25,934,310 +0.35(+3.63%)
Nov 01, 2011 9.429 9.879 9.292 9.735 27,839,060 +0.06(+0.62%)
Oct 31, 2011 9.675 9.909 9.585 9.675 16,766,549 -0.14(-1.46%)
Oct 28, 2011 9.639 9.951 9.603 9.819 11,766,581 +0.04(+0.37%)
Oct 27, 2011 9.980 10.12 9.471 9.783 22,394,482 +0.05(+0.55%)
Oct 26, 2011 9.411 10.15 9.387 9.729 36,788,088 +0.38(+4.04%)
Oct 25, 2011 9.280 9.765 9.268 9.351 23,005,144 -0.08(-0.83%)
Oct 24, 2011 9.172 9.519 9.142 9.429 29,203,266 +0.19(+2.08%)
Oct 21, 2011 8.111 9.310 8.087 9.238 80,153,464 +2.01(+27.86%)
Oct 20, 2011 7.345 7.345 6.877 7.225 31,908,188 +0.01(+0.08%)
Oct 19, 2011 7.363 7.674 7.066 7.219 25,225,734 -0.03(-0.41%)
Oct 18, 2011 6.769 7.321 6.716 7.249 20,474,108 +0.48(+7.08%)
Oct 17, 2011 7.045 7.057 6.745 6.769 12,264,239 -0.30(-4.24%)
Oct 14, 2011 7.117 7.189 6.901 7.069 10,096,982 -0.01(-0.21%)
Oct 13, 2011 6.716 7.135 6.650 7.084 12,942,374 +0.38(+5.67%)
Oct 12, 2011 6.722 7.015 6.692 6.704 18,369,022 +0.01(+0.18%)
Oct 11, 2011 6.614 6.952 6.606 6.692 16,098,390 +0.05(+0.81%)
Oct 10, 2011 6.548 6.698 6.506 6.638 6,550,546 +0.22(+3.45%)
Oct 07, 2011 6.464 6.548 6.254 6.416 14,684,119 -0.01(-0.09%)
Oct 06, 2011 6.308 6.440 6.087 6.422 9,658,085 +0.34(+5.51%)
Oct 05, 2011 5.811 6.146 5.775 6.087 11,472,115 +0.31(+5.28%)
Oct 04, 2011 5.631 5.805 5.422 5.781 13,433,842 +0.10(+1.69%)
Oct 03, 2011 6.122 6.134 5.655 5.685 22,130,264 -0.47(-7.64%)
Sep 30, 2011 6.356 6.356 6.099 6.155 14,288,350 -0.26(-4.06%)
Sep 29, 2011 6.775 6.811 6.206 6.416 16,230,844 -0.24(-3.60%)
Sep 28, 2011 6.913 6.943 6.620 6.656 14,213,917 -0.22(-3.22%)
Sep 27, 2011 6.865 7.165 6.805 6.877 12,192,789 +0.14(+2.14%)
Sep 26, 2011 6.482 6.754 6.386 6.734 9,576,831 +0.29(+4.56%)
Sep 23, 2011 6.308 6.488 6.290 6.440 7,038,579 +0.05(+0.75%)
Sep 22, 2011 6.524 6.542 6.260 6.392 16,213,388 -0.31(-4.56%)
Sep 21, 2011 6.853 6.961 6.698 6.698 11,196,757 -0.14(-2.02%)
Sep 20, 2011 7.075 7.075 6.793 6.835 11,455,594 -0.17(-2.48%)
Sep 19, 2011 7.081 7.123 6.913 7.009 7,115,500 -0.19(-2.66%)
Sep 16, 2011 7.135 7.255 7.069 7.201 8,966,956 +0.08(+1.18%)
Sep 15, 2011 7.225 7.285 7.015 7.117 9,432,099 -0.01(-0.17%)
Sep 14, 2011 6.913 7.261 6.889 7.129 15,652,497 +0.30(+4.39%)
Sep 13, 2011 6.757 6.865 6.662 6.829 8,378,362 +0.10(+1.51%)
Sep 12, 2011 6.602 6.871 6.500 6.728 9,493,478 +0.03(+0.45%)
Sep 09, 2011 6.596 6.877 6.494 6.698 11,634,106 +0.09(+1.36%)
Sep 08, 2011 6.769 6.955 6.548 6.608 9,733,339 -0.17(-2.48%)
Sep 07, 2011 6.452 6.811 6.452 6.775 10,933,304 +0.43(+6.70%)
Sep 06, 2011 6.272 6.362 6.140 6.350 10,499,178 -0.07(-1.03%)
Sep 02, 2011 6.608 6.620 6.392 6.416 10,139,486 -0.32(-4.72%)
Sep 01, 2011 6.979 7.021 6.719 6.734 9,167,047 -0.20(-2.94%)
Aug 31, 2011 6.979 7.129 6.901 6.937 13,660,716 -0.01(-0.17%)
Aug 30, 2011 7.045 7.045 6.829 6.949 7,672,757 -0.04(-0.60%)
Aug 29, 2011 6.740 7.003 6.668 6.991 7,003,708 +0.35(+5.23%)
Aug 26, 2011 6.440 6.692 6.338 6.644 8,443,714 +0.17(+2.69%)
Aug 25, 2011 6.560 6.757 6.446 6.470 11,197,385 -0.11(-1.64%)
Aug 24, 2011 6.452 6.626 6.380 6.578 10,655,131 +0.12(+1.86%)
Aug 23, 2011 6.128 6.470 6.122 6.458 15,883,862 +0.35(+5.79%)
Aug 22, 2011 6.194 6.218 5.979 6.104 17,146,616 +0.07(+1.09%)
Aug 19, 2011 6.302 6.350 5.967 6.039 25,268,044 -0.31(-4.82%)
Aug 18, 2011 6.769 6.769 6.242 6.344 18,451,368 -0.66(-9.49%)
Aug 17, 2011 7.279 7.333 6.757 7.009 14,956,304 -0.28(-3.78%)
Aug 16, 2011 7.183 7.339 7.081 7.285 20,375,782 +0.09(+1.25%)
Aug 15, 2011 7.135 7.273 7.111 7.195 17,937,542 +0.10(+1.44%)
Aug 12, 2011 6.931 7.207 6.931 7.093 17,591,622 +0.17(+2.42%)
Aug 11, 2011 6.674 7.021 6.560 6.925 27,310,378 +0.29(+4.33%)
Aug 10, 2011 6.596 6.949 6.530 6.638 27,576,352 -0.14(-2.03%)
Aug 09, 2011 6.674 6.883 6.410 6.775 26,412,700 +0.26(+3.95%)
Aug 08, 2011 6.979 7.057 6.488 6.518 31,724,330 -0.71(-9.78%)
Aug 05, 2011 7.345 7.488 7.045 7.225 29,595,502 -0.01(-0.08%)
Aug 04, 2011 7.632 7.632 7.219 7.231 28,768,384 -0.41(-5.41%)
Aug 03, 2011 7.908 7.908 7.572 7.644 28,118,110 -0.26(-3.33%)
Aug 02, 2011 8.255 8.297 7.884 7.908 15,804,355 -0.38(-4.62%)
Aug 01, 2011 8.453 8.537 8.213 8.291 19,275,832 -0.03(-0.36%)
Jul 29, 2011 8.483 8.573 8.303 8.321 18,742,784 -0.22(-2.59%)
Jul 28, 2011 8.651 8.692 8.525 8.543 13,002,803 -0.04(-0.49%)
Jul 27, 2011 8.824 8.836 8.465 8.585 18,841,290 -0.26(-2.98%)
Jul 26, 2011 8.782 8.986 8.782 8.848 17,419,942 +0.07(+0.82%)
Jul 25, 2011 8.597 8.890 8.477 8.776 22,665,594 +0.05(+0.55%)
Jul 22, 2011 8.698 9.004 8.471 8.728 29,753,166 +0.26(+3.11%)
Jul 21, 2011 8.746 8.800 8.381 8.465 75,005,336 -1.71(-16.83%)
Jul 20, 2011 10.29 10.29 10.03 10.18 25,238,698 +0.04(+0.35%)
Jul 19, 2011 9.957 10.18 9.951 10.14 15,501,793 +0.24(+2.42%)
Jul 18, 2011 10.06 10.06 9.663 9.903 11,843,046 -0.17(-1.67%)
Jul 15, 2011 10.11 10.20 9.939 10.07 9,837,117 +0.08(+0.78%)
Jul 14, 2011 10.15 10.25 9.963 9.992 14,546,589 -0.09(-0.89%)
Jul 13, 2011 10.03 10.16 9.980 10.08 9,749,556 +0.14(+1.42%)
Jul 12, 2011 9.980 10.06 9.861 9.942 11,795,192 -0.07(-0.69%)
Jul 11, 2011 9.974 10.11 9.861 10.01 12,185,388 -0.13(-1.33%)
Jul 08, 2011 9.909 10.15 9.891 10.15 15,317,019 +0.18(+1.77%)
Jul 07, 2011 10.09 10.18 9.951 9.968 23,729,478 +0.19(+1.96%)
Jul 06, 2011 9.729 9.891 9.717 9.777 11,600,519 +0.07(+0.74%)
Jul 05, 2011 9.759 9.759 9.591 9.705 10,839,237 -0.10(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.