Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

104.12 +3.19 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2012 14.19 14.21 13.62 13.94 34,383,596 -0.53(-3.66%)
May 30, 2012 14.67 14.99 14.44 14.47 22,545,964 -0.42(-2.84%)
May 29, 2012 15.28 15.40 14.71 14.90 34,266,188 -0.68(-4.39%)
May 25, 2012 15.65 15.71 15.33 15.58 11,085,270 -0.12(-0.80%)
May 24, 2012 15.35 16.13 15.34 15.71 27,799,936 +0.36(+2.37%)
May 23, 2012 15.34 15.62 14.99 15.34 30,211,086 -0.35(-2.20%)
May 22, 2012 16.06 16.07 15.34 15.69 33,810,252 -0.89(-5.35%)
May 21, 2012 16.00 16.66 15.93 16.57 23,001,024 +0.56(+3.49%)
May 18, 2012 17.05 17.11 15.90 16.01 33,407,632 -1.05(-6.14%)
May 17, 2012 17.95 18.16 17.03 17.06 21,960,502 -0.93(-5.19%)
May 16, 2012 18.66 18.90 17.94 18.00 16,390,041 -0.64(-3.42%)
May 15, 2012 18.72 19.04 18.52 18.63 14,711,823 -0.04(-0.19%)
May 14, 2012 18.34 19.05 18.24 18.67 16,822,420 +0.14(+0.74%)
May 11, 2012 18.54 18.79 18.45 18.53 14,208,485 -0.20(-1.05%)
May 10, 2012 18.41 18.88 18.31 18.73 21,540,292 +0.54(+2.94%)
May 09, 2012 17.75 18.33 17.62 18.19 13,604,839 +0.10(+0.53%)
May 08, 2012 18.29 18.44 17.70 18.10 16,384,365 -0.36(-1.94%)
May 07, 2012 17.88 18.56 17.76 18.45 17,657,282 +0.35(+1.91%)
May 04, 2012 18.32 18.44 17.90 18.11 15,867,244 -0.48(-2.59%)
May 03, 2012 19.26 19.34 18.34 18.59 19,357,208 -0.58(-3.01%)
May 02, 2012 18.82 19.24 18.73 19.17 17,733,238 +0.19(+1.00%)
May 01, 2012 18.37 19.37 18.37 18.98 39,239,540 +0.67(+3.67%)
Apr 30, 2012 17.59 18.45 17.57 18.31 27,866,676 +0.70(+3.99%)
Apr 27, 2012 17.31 17.82 16.57 17.60 52,525,536 -0.90(-4.86%)
Apr 26, 2012 18.45 18.74 18.21 18.50 15,939,981 +0.04(+0.23%)
Apr 25, 2012 17.79 18.64 17.77 18.46 23,921,612 +0.70(+3.95%)
Apr 24, 2012 17.51 17.78 17.40 17.76 16,207,709 +0.31(+1.77%)
Apr 23, 2012 17.26 17.53 17.20 17.45 22,297,704 +0.07(+0.38%)
Apr 20, 2012 17.26 17.54 17.10 17.38 20,377,638 +0.26(+1.53%)
Apr 19, 2012 17.35 17.61 16.93 17.12 27,038,472 -0.11(-0.66%)
Apr 18, 2012 17.02 17.61 16.78 17.23 50,725,176 +0.64(+3.84%)
Apr 17, 2012 17.20 17.24 16.60 16.60 34,477,828 -0.37(-2.16%)
Apr 16, 2012 16.93 17.26 16.68 16.96 34,415,304 +0.67(+4.11%)
Apr 13, 2012 16.01 16.53 15.98 16.29 17,219,858 +0.24(+1.46%)
Apr 12, 2012 15.48 16.14 15.48 16.06 13,712,679 +0.65(+4.23%)
Apr 11, 2012 15.48 15.75 15.32 15.41 14,701,200 +0.15(+0.97%)
Apr 10, 2012 15.86 16.00 15.20 15.26 14,096,175 -0.52(-3.29%)
Apr 09, 2012 15.21 15.90 15.12 15.78 18,386,472 +0.47(+3.08%)
Apr 05, 2012 15.91 15.95 14.80 15.31 53,016,840 -1.02(-6.27%)
Apr 04, 2012 16.42 16.45 16.23 16.33 15,640,242 -0.27(-1.61%)
Apr 03, 2012 16.50 16.78 16.41 16.60 14,947,349 -0.04(-0.25%)
Apr 02, 2012 16.07 16.66 15.99 16.64 16,591,689 +0.60(+3.73%)
Mar 30, 2012 16.22 16.25 15.72 16.04 10,166,518 -0.08(-0.50%)
Mar 29, 2012 16.05 16.15 15.72 16.12 11,533,467 -0.08(-0.51%)
Mar 28, 2012 16.44 16.57 16.04 16.20 14,837,221 -0.07(-0.44%)
Mar 27, 2012 16.66 16.66 16.26 16.28 11,289,924 -0.33(-1.97%)
Mar 26, 2012 16.70 16.70 16.43 16.60 9,499,051 -0.04(-0.21%)
Mar 23, 2012 16.60 16.69 16.23 16.64 14,395,511 +0.02(+0.11%)
Mar 22, 2012 15.89 16.65 15.87 16.62 20,745,826 +0.73(+4.57%)
Mar 21, 2012 15.88 16.02 15.66 15.90 11,689,935 +0.08(+0.53%)
Mar 20, 2012 15.65 15.87 15.43 15.81 11,507,631 +0.08(+0.49%)
Mar 19, 2012 15.82 16.00 15.54 15.73 14,602,707 -0.16(-1.01%)
Mar 16, 2012 15.97 16.09 15.63 15.90 25,987,976 +0.08(+0.49%)
Mar 15, 2012 16.31 16.38 15.72 15.82 22,968,024 -0.51(-3.10%)
Mar 14, 2012 16.62 16.84 16.13 16.32 16,519,757 -0.34(-2.04%)
Mar 13, 2012 16.72 16.77 16.34 16.66 14,740,639 +0.07(+0.43%)
Mar 12, 2012 16.80 16.87 16.57 16.59 10,309,862 -0.27(-1.59%)
Mar 09, 2012 16.68 17.04 16.68 16.86 15,203,072 +0.21(+1.25%)
Mar 08, 2012 16.48 17.00 16.48 16.65 19,777,880 +0.21(+1.30%)
Mar 07, 2012 16.20 16.48 16.07 16.44 13,626,648 +0.43(+2.66%)
Mar 06, 2012 16.32 16.43 15.78 16.01 16,825,394 -0.45(-2.73%)
Mar 05, 2012 16.13 16.54 16.12 16.46 16,598,285 +0.23(+1.39%)
Mar 02, 2012 16.21 16.51 15.93 16.23 20,643,880 -0.05(-0.29%)
Mar 01, 2012 15.73 16.31 15.46 16.28 17,738,888 +0.65(+4.19%)
Feb 29, 2012 16.19 16.34 15.63 15.63 17,264,218 -0.49(-3.03%)
Feb 28, 2012 15.97 16.15 15.87 16.12 12,059,762 +0.22(+1.39%)
Feb 27, 2012 16.22 16.48 15.89 15.90 18,311,288 -0.46(-2.84%)
Feb 24, 2012 16.24 16.53 16.22 16.36 16,731,302 +0.23(+1.40%)
Feb 23, 2012 15.68 16.31 15.68 16.13 16,564,227 +0.39(+2.48%)
Feb 22, 2012 15.84 15.94 15.68 15.74 11,223,164 -0.16(-0.99%)
Feb 21, 2012 16.07 16.14 15.75 15.90 8,290,839 -0.10(-0.60%)
Feb 17, 2012 16.22 16.25 15.95 16.00 11,450,341 -0.18(-1.10%)
Feb 16, 2012 15.75 16.25 15.65 16.18 16,798,336 +0.58(+3.74%)
Feb 15, 2012 15.84 15.93 15.50 15.59 16,211,895 -0.24(-1.50%)
Feb 14, 2012 15.47 15.91 15.43 15.83 14,051,187 +0.33(+2.11%)
Feb 13, 2012 15.76 15.77 15.34 15.50 16,952,568 -0.09(-0.55%)
Feb 10, 2012 15.62 15.74 15.36 15.59 25,288,286 -0.29(-1.82%)
Feb 09, 2012 16.10 16.25 15.65 15.88 23,891,620 -0.19(-1.18%)
Feb 08, 2012 15.94 16.24 15.89 16.07 18,586,818 +0.20(+1.24%)
Feb 07, 2012 15.66 16.16 15.60 15.87 23,635,356 +0.16(+1.04%)
Feb 06, 2012 15.71 15.85 15.42 15.71 20,619,790 -0.01(-0.08%)
Feb 03, 2012 15.47 15.88 15.45 15.72 22,826,488 +0.40(+2.60%)
Feb 02, 2012 15.15 15.66 14.99 15.32 44,278,432 +0.13(+0.84%)
Feb 01, 2012 14.04 15.56 14.02 15.19 126,704,016 +2.61(+20.77%)
Jan 31, 2012 12.58 12.63 12.47 12.58 26,988,254 +0.15(+1.20%)
Jan 30, 2012 12.32 12.50 12.20 12.43 14,848,315 +0.07(+0.58%)
Jan 27, 2012 12.11 12.50 12.09 12.36 31,215,720 +0.58(+4.90%)
Jan 26, 2012 11.85 11.90 11.70 11.78 12,303,509 +0.02(+0.15%)
Jan 25, 2012 11.74 11.84 11.57 11.77 14,223,684 +0.01(+0.10%)
Jan 24, 2012 11.84 11.91 11.63 11.75 24,925,608 +0.04(+0.36%)
Jan 23, 2012 11.90 11.91 11.62 11.71 25,646,636 -0.20(-1.70%)
Jan 20, 2012 11.81 11.96 11.67 11.91 20,045,578 +0.11(+0.91%)
Jan 19, 2012 11.78 11.87 11.72 11.81 12,135,961 +0.05(+0.46%)
Jan 18, 2012 11.55 11.78 11.51 11.75 14,939,281 +0.19(+1.65%)
Jan 17, 2012 11.66 11.78 11.42 11.56 22,298,996 -0.07(-0.56%)
Jan 13, 2012 11.46 11.71 11.37 11.63 18,255,700 +0.10(+0.88%)
Jan 12, 2012 11.19 11.60 11.19 11.53 39,634,548 +0.40(+3.64%)
Jan 11, 2012 11.12 11.14 10.94 11.12 12,080,615 +0.05(+0.48%)
Jan 10, 2012 10.96 11.21 10.91 11.07 17,054,198 +0.24(+2.25%)
Jan 09, 2012 10.92 10.98 10.80 10.83 14,557,003 -0.06(-0.57%)
Jan 06, 2012 10.61 10.97 10.61 10.89 19,815,836 +0.24(+2.21%)
Jan 05, 2012 10.83 10.87 10.44 10.65 47,176,772 +0.64(+6.42%)
Jan 04, 2012 9.784 10.02 9.647 10.01 14,217,761 +0.25(+2.56%)
Dec 30, 2011 9.605 9.819 9.391 9.760 13,731,470 +0.33(+3.47%)
Dec 29, 2011 9.325 9.444 9.212 9.433 5,943,935 +0.16(+1.70%)
Dec 28, 2011 9.462 9.563 9.236 9.275 8,111,294 -0.14(-1.49%)
Dec 27, 2011 9.593 9.617 9.343 9.415 10,016,196 -0.20(-2.07%)
Dec 23, 2011 9.528 9.623 9.486 9.614 4,515,799 +0.12(+1.22%)
Dec 21, 2011 9.343 9.522 9.218 9.498 12,403,311 +0.13(+1.43%)
Dec 20, 2011 9.171 9.456 9.171 9.364 14,801,917 +0.40(+4.41%)
Dec 19, 2011 9.248 9.297 8.936 8.968 8,361,489 -0.21(-2.33%)
Dec 16, 2011 9.200 9.254 9.037 9.183 15,509,687 +0.03(+0.33%)
Dec 15, 2011 9.302 9.427 9.141 9.153 11,005,352 -0.05(-0.58%)
Dec 14, 2011 9.313 9.361 8.927 9.206 13,845,874 -0.21(-2.27%)
Dec 13, 2011 9.772 9.819 9.319 9.421 13,871,407 -0.32(-3.24%)
Dec 12, 2011 9.611 9.760 9.462 9.736 13,944,017 +0.12(+1.24%)
Dec 09, 2011 9.331 9.688 9.183 9.617 10,799,522 +0.27(+2.93%)
Dec 08, 2011 9.706 9.748 9.266 9.343 12,049,332 -0.37(-3.80%)
Dec 07, 2011 9.724 9.760 9.462 9.712 12,428,398 -0.05(-0.49%)
Dec 06, 2011 9.915 9.944 9.688 9.760 10,316,932 -0.11(-1.09%)
Dec 05, 2011 9.813 9.944 9.724 9.867 17,491,076 +0.24(+2.54%)
Dec 02, 2011 9.998 10.38 9.486 9.623 33,395,054 -0.73(-7.07%)
Dec 01, 2011 10.28 10.53 10.01 10.35 15,845,718 +0.18(+1.75%)
Nov 30, 2011 10.09 10.25 10.03 10.18 18,098,640 +0.31(+3.14%)
Nov 29, 2011 10.15 10.24 9.790 9.867 20,229,890 +0.35(+3.69%)
Nov 28, 2011 9.331 9.760 9.280 9.516 10,245,135 +0.49(+5.47%)
Nov 25, 2011 9.087 9.343 9.016 9.022 3,276,983 -0.16(-1.75%)
Nov 23, 2011 9.450 9.706 9.052 9.183 12,483,812 -0.33(-3.50%)
Nov 22, 2011 9.552 9.736 9.409 9.516 8,300,407 -0.10(-0.99%)
Nov 21, 2011 9.522 9.706 9.313 9.611 13,065,493 +0.08(+0.87%)
Nov 18, 2011 9.915 9.956 9.510 9.528 23,102,812 -0.45(-4.48%)
Nov 17, 2011 10.18 10.23 9.522 9.974 19,546,198 -0.26(-2.50%)
Nov 16, 2011 10.27 10.50 9.968 10.23 23,107,570 -0.20(-1.88%)
Nov 15, 2011 10.24 10.63 10.15 10.43 14,918,235 -0.14(-1.35%)
Nov 14, 2011 10.54 10.61 10.40 10.57 12,268,691 -0.11(-1.00%)
Nov 11, 2011 10.49 10.83 10.40 10.68 20,150,754 +0.26(+2.46%)
Nov 10, 2011 10.41 10.50 9.891 10.42 22,036,216 +0.23(+2.22%)
Nov 09, 2011 10.48 10.62 10.12 10.19 18,194,748 -0.45(-4.19%)
Nov 08, 2011 10.82 10.89 10.43 10.64 24,408,792 -0.28(-2.56%)
Nov 07, 2011 10.77 11.07 10.58 10.92 20,327,726 +0.01(+0.05%)
Nov 04, 2011 10.21 11.01 10.11 10.91 33,412,828 +0.62(+6.07%)
Nov 03, 2011 10.30 10.54 9.915 10.29 32,061,706 +0.27(+2.67%)
Nov 02, 2011 9.682 10.16 9.682 10.02 26,106,730 +0.35(+3.63%)
Nov 01, 2011 9.367 9.813 9.230 9.671 28,024,144 +0.06(+0.62%)
Oct 31, 2011 9.611 9.843 9.522 9.611 16,878,018 -0.14(-1.46%)
Oct 28, 2011 9.575 9.885 9.540 9.754 11,844,809 +0.04(+0.37%)
Oct 27, 2011 9.915 10.05 9.409 9.718 22,543,368 +0.05(+0.55%)
Oct 26, 2011 9.349 10.09 9.325 9.665 37,032,668 +0.37(+4.04%)
Oct 25, 2011 9.218 9.700 9.206 9.290 23,158,090 -0.08(-0.83%)
Oct 24, 2011 9.111 9.456 9.081 9.367 29,397,418 +0.19(+2.08%)
Oct 21, 2011 8.058 9.248 8.034 9.177 80,686,352 +2.00(+27.86%)
Oct 20, 2011 7.296 7.296 6.832 7.177 32,120,324 +0.01(+0.08%)
Oct 19, 2011 7.314 7.623 7.019 7.171 25,393,442 -0.03(-0.41%)
Oct 18, 2011 6.725 7.272 6.671 7.201 20,610,226 +0.48(+7.08%)
Oct 17, 2011 6.999 7.010 6.701 6.725 12,345,775 -0.30(-4.24%)
Oct 14, 2011 7.070 7.141 6.856 7.022 10,164,110 -0.01(-0.21%)
Oct 13, 2011 6.671 7.088 6.606 7.037 13,028,419 +0.38(+5.67%)
Oct 12, 2011 6.677 6.969 6.647 6.659 18,491,146 +0.01(+0.18%)
Oct 11, 2011 6.570 6.906 6.562 6.647 16,205,417 +0.05(+0.81%)
Oct 10, 2011 6.505 6.653 6.463 6.594 6,594,096 +0.22(+3.45%)
Oct 07, 2011 6.421 6.505 6.213 6.374 14,781,744 -0.01(-0.09%)
Oct 06, 2011 6.267 6.397 6.046 6.380 9,722,295 +0.33(+5.51%)
Oct 05, 2011 5.773 6.106 5.737 6.046 11,548,385 +0.30(+5.28%)
Oct 04, 2011 5.594 5.767 5.386 5.743 13,523,155 +0.10(+1.69%)
Oct 03, 2011 6.082 6.094 5.618 5.648 22,277,392 -0.47(-7.64%)
Sep 30, 2011 6.314 6.314 6.058 6.115 14,383,343 -0.26(-4.06%)
Sep 29, 2011 6.731 6.766 6.165 6.374 16,338,752 -0.24(-3.60%)
Sep 28, 2011 6.868 6.897 6.576 6.612 14,308,416 -0.22(-3.22%)
Sep 27, 2011 6.820 7.118 6.760 6.832 12,273,851 +0.14(+2.14%)
Sep 26, 2011 6.439 6.710 6.344 6.689 9,640,500 +0.29(+4.56%)
Sep 23, 2011 6.267 6.445 6.249 6.397 7,085,374 +0.05(+0.75%)
Sep 22, 2011 6.481 6.499 6.219 6.350 16,321,180 -0.30(-4.56%)
Sep 21, 2011 6.808 6.915 6.653 6.653 11,271,197 -0.14(-2.02%)
Sep 20, 2011 7.028 7.028 6.749 6.790 11,531,755 -0.17(-2.48%)
Sep 19, 2011 7.034 7.076 6.868 6.963 7,162,806 -0.19(-2.66%)
Sep 16, 2011 7.088 7.207 7.022 7.153 9,026,572 +0.08(+1.18%)
Sep 15, 2011 7.177 7.237 6.969 7.070 9,494,807 -0.01(-0.17%)
Sep 14, 2011 6.868 7.213 6.844 7.082 15,756,560 +0.30(+4.39%)
Sep 13, 2011 6.713 6.820 6.618 6.784 8,434,064 +0.10(+1.51%)
Sep 12, 2011 6.558 6.826 6.457 6.683 9,556,593 +0.03(+0.45%)
Sep 09, 2011 6.552 6.832 6.451 6.653 11,711,454 +0.09(+1.36%)
Sep 08, 2011 6.725 6.909 6.505 6.564 9,798,049 -0.17(-2.48%)
Sep 07, 2011 6.409 6.766 6.409 6.731 11,005,993 +0.42(+6.70%)
Sep 06, 2011 6.231 6.320 6.100 6.308 10,568,980 -0.07(-1.03%)
Sep 02, 2011 6.564 6.576 6.350 6.374 10,206,897 -0.32(-4.72%)
Sep 01, 2011 6.933 6.975 6.674 6.689 9,227,993 -0.20(-2.94%)
Aug 31, 2011 6.933 7.082 6.856 6.891 13,751,537 -0.01(-0.17%)
Aug 30, 2011 6.999 6.999 6.784 6.903 7,723,768 -0.04(-0.60%)
Aug 29, 2011 6.695 6.957 6.624 6.945 7,050,271 +0.35(+5.23%)
Aug 26, 2011 6.397 6.647 6.296 6.600 8,499,850 +0.17(+2.69%)
Aug 25, 2011 6.516 6.713 6.403 6.427 11,271,829 -0.11(-1.64%)
Aug 24, 2011 6.409 6.582 6.338 6.534 10,725,969 +0.12(+1.86%)
Aug 23, 2011 6.088 6.427 6.082 6.415 15,989,463 +0.35(+5.79%)
Aug 22, 2011 6.153 6.177 5.939 6.064 17,260,612 +0.07(+1.09%)
Aug 19, 2011 6.261 6.308 5.927 5.999 25,436,034 -0.30(-4.82%)
Aug 18, 2011 6.725 6.725 6.201 6.302 18,574,040 -0.66(-9.49%)
Aug 17, 2011 7.231 7.284 6.713 6.963 15,055,738 -0.27(-3.78%)
Aug 16, 2011 7.135 7.290 7.034 7.237 20,511,248 +0.09(+1.25%)
Aug 15, 2011 7.088 7.225 7.064 7.147 18,056,796 +0.10(+1.44%)
Aug 12, 2011 6.885 7.159 6.885 7.046 17,708,576 +0.17(+2.42%)
Aug 11, 2011 6.630 6.975 6.516 6.879 27,491,946 +0.29(+4.33%)
Aug 10, 2011 6.552 6.903 6.487 6.594 27,759,688 -0.14(-2.03%)
Aug 09, 2011 6.630 6.838 6.368 6.731 26,588,300 +0.26(+3.95%)
Aug 08, 2011 6.933 7.010 6.445 6.475 31,935,242 -0.70(-9.78%)
Aug 05, 2011 7.296 7.439 6.999 7.177 29,792,262 -0.01(-0.08%)
Aug 04, 2011 7.582 7.582 7.171 7.183 28,959,646 -0.41(-5.41%)
Aug 03, 2011 7.855 7.855 7.522 7.594 28,305,048 -0.26(-3.33%)
Aug 02, 2011 8.201 8.242 7.832 7.855 15,909,427 -0.38(-4.62%)
Aug 01, 2011 8.397 8.480 8.159 8.236 19,403,984 -0.03(-0.36%)
Jul 29, 2011 8.427 8.516 8.248 8.266 18,867,392 -0.22(-2.59%)
Jul 28, 2011 8.593 8.635 8.468 8.486 13,089,250 -0.04(-0.49%)
Jul 27, 2011 8.766 8.778 8.409 8.528 18,966,552 -0.26(-2.98%)
Jul 26, 2011 8.724 8.927 8.724 8.790 17,535,754 +0.07(+0.82%)
Jul 25, 2011 8.540 8.831 8.421 8.718 22,816,282 +0.05(+0.55%)
Jul 22, 2011 8.641 8.945 8.415 8.671 29,950,976 +0.26(+3.11%)
Jul 21, 2011 8.689 8.742 8.326 8.409 75,504,000 -1.70(-16.83%)
Jul 20, 2011 10.22 10.22 9.962 10.11 25,406,492 +0.04(+0.35%)
Jul 19, 2011 9.891 10.12 9.885 10.08 15,604,854 +0.24(+2.42%)
Jul 18, 2011 9.998 9.998 9.599 9.837 11,921,782 -0.17(-1.67%)
Jul 15, 2011 10.05 10.13 9.873 10.00 9,902,517 +0.08(+0.78%)
Jul 14, 2011 10.08 10.18 9.897 9.926 14,643,300 -0.09(-0.89%)
Jul 13, 2011 9.968 10.09 9.915 10.02 9,814,374 +0.14(+1.42%)
Jul 12, 2011 9.915 9.998 9.796 9.876 11,873,610 -0.07(-0.69%)
Jul 11, 2011 9.909 10.04 9.796 9.944 12,266,400 -0.13(-1.33%)
Jul 08, 2011 9.843 10.09 9.825 10.08 15,418,852 +0.18(+1.77%)
Jul 07, 2011 10.03 10.12 9.885 9.903 23,887,240 +0.19(+1.96%)
Jul 06, 2011 9.665 9.825 9.653 9.712 11,677,643 +0.07(+0.74%)
Jul 05, 2011 9.694 9.694 9.528 9.641 10,911,299 -0.10(-0.98%)
Jul 01, 2011 9.629 9.742 9.492 9.736 9,059,681 +0.12(+1.24%)
Jun 30, 2011 9.278 9.623 9.278 9.617 14,310,328 +0.35(+3.79%)
Jun 29, 2011 9.159 9.313 9.093 9.266 9,792,166 +0.15(+1.70%)
Jun 28, 2011 9.272 9.278 9.046 9.111 14,107,094 +0.05(+0.59%)
Jun 27, 2011 9.099 9.206 8.986 9.058 16,018,244 -0.08(-0.85%)
Jun 24, 2011 9.343 9.355 8.962 9.135 78,785,560 -0.22(-2.35%)
Jun 23, 2011 8.820 9.418 8.820 9.355 30,727,600 +0.45(+5.01%)
Jun 22, 2011 8.754 9.141 8.754 8.909 19,413,324 +0.11(+1.29%)
Jun 21, 2011 8.617 8.891 8.593 8.796 17,757,138 +0.24(+2.85%)
Jun 20, 2011 8.483 8.635 8.415 8.552 9,728,180 +0.07(+0.84%)
Jun 17, 2011 8.808 8.843 8.439 8.480 18,891,318 -0.19(-2.20%)
Jun 16, 2011 8.885 8.909 8.570 8.671 15,200,415 -0.20(-2.21%)
Jun 15, 2011 9.171 9.367 8.843 8.867 22,936,654 -0.41(-4.43%)
Jun 14, 2011 9.183 9.474 9.171 9.278 17,601,726 +0.27(+3.04%)
Jun 13, 2011 9.087 9.189 8.956 9.004 12,798,722 -0.07(-0.82%)
Jun 10, 2011 9.141 9.194 8.980 9.078 13,156,924 -0.07(-0.81%)
Jun 09, 2011 9.183 9.278 9.093 9.153 11,018,474 -0.04(-0.45%)
Jun 08, 2011 9.141 9.409 9.004 9.194 14,200,247 -0.04(-0.45%)
Jun 07, 2011 9.284 9.421 9.221 9.236 8,819,607 -0.03(-0.32%)
Jun 06, 2011 9.421 9.486 9.260 9.266 8,885,948 -0.20(-2.08%)
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.