Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seagate Technology Plc
(NQ:
STX
)
94.01
+2.34 (+2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
16.47
16.67
16.04
16.37
19,692,444
-0.35(-2.08%)
Oct 26, 2012
16.82
16.72
16.72
16.72
11,128,287
-0.13(-0.78%)
Oct 25, 2012
16.76
17.00
16.66
16.85
11,478,710
+0.26(+1.54%)
Oct 24, 2012
16.75
16.78
16.43
16.60
12,842,285
-0.06(-0.35%)
Oct 23, 2012
16.07
16.83
16.03
16.65
22,870,970
-0.06(-0.36%)
Oct 19, 2012
16.74
16.89
16.66
16.71
17,328,166
-0.04(-0.25%)
Oct 18, 2012
16.88
17.17
16.73
16.76
11,165,674
-0.25(-1.44%)
Oct 17, 2012
17.15
17.29
16.87
17.00
7,624,255
-0.12(-0.70%)
Oct 16, 2012
17.14
17.39
17.04
17.12
10,509,281
+0.09(+0.53%)
Oct 15, 2012
16.82
17.07
16.76
17.03
9,636,169
+0.22(+1.28%)
Oct 12, 2012
16.32
17.03
16.26
16.82
28,216,266
-0.11(-0.64%)
Oct 11, 2012
17.12
17.33
16.85
16.92
12,235,472
+0.01(+0.07%)
Oct 10, 2012
17.13
17.22
16.77
16.91
13,670,682
-0.28(-1.60%)
Oct 09, 2012
17.60
17.67
17.00
17.19
15,296,870
-0.50(-2.84%)
Oct 08, 2012
17.67
17.82
17.53
17.69
7,558,575
-0.04(-0.20%)
Oct 05, 2012
18.10
18.14
17.65
17.73
9,736,832
-0.24(-1.35%)
Oct 04, 2012
18.04
18.19
17.86
17.97
18,258,434
-0.03(-0.18%)
Oct 03, 2012
18.14
18.23
17.90
18.00
14,057,513
-0.14(-0.78%)
Oct 02, 2012
18.22
18.27
17.90
18.14
13,576,754
+0.12(+0.66%)
Oct 01, 2012
18.73
18.86
17.97
18.02
15,685,604
-0.52(-2.83%)
Sep 28, 2012
19.07
19.12
18.45
18.55
15,207,664
-0.58(-3.04%)
Sep 27, 2012
18.63
19.14
18.40
19.13
10,939,269
+0.57(+3.07%)
Sep 26, 2012
18.82
18.87
18.22
18.56
12,504,911
-0.34(-1.81%)
Sep 25, 2012
19.01
19.32
18.79
18.90
17,950,076
+0.11(+0.61%)
Sep 24, 2012
18.32
18.83
18.22
18.79
18,277,332
+0.24(+1.31%)
Sep 21, 2012
18.53
18.67
17.98
18.54
30,340,186
+0.56(+3.11%)
Sep 20, 2012
17.64
18.12
17.47
17.98
15,524,789
+0.33(+1.87%)
Sep 19, 2012
17.82
17.87
17.59
17.65
13,196,685
-0.13(-0.74%)
Sep 18, 2012
17.82
18.07
17.59
17.79
13,093,605
-0.04(-0.20%)
Sep 17, 2012
18.12
18.17
17.71
17.82
12,192,045
-0.44(-2.39%)
Sep 14, 2012
18.40
18.87
17.88
18.26
25,982,478
+0.10(+0.54%)
Sep 13, 2012
18.04
18.52
17.48
18.16
15,993,006
+0.19(+1.05%)
Sep 12, 2012
18.04
18.22
17.86
17.97
15,144,747
-0.07(-0.37%)
Sep 11, 2012
17.97
18.22
17.73
18.04
15,668,519
+0.14(+0.80%)
Sep 10, 2012
18.06
18.34
17.88
17.89
21,355,088
-0.44(-2.39%)
Sep 07, 2012
18.76
18.83
18.31
18.33
22,075,928
-0.66(-3.47%)
Sep 06, 2012
18.72
19.21
18.49
18.99
30,638,636
-0.50(-2.55%)
Sep 05, 2012
19.42
19.71
19.21
19.49
11,176,662
+0.08(+0.40%)
Sep 04, 2012
19.17
19.63
19.10
19.41
14,131,972
+0.23(+1.22%)
Aug 31, 2012
19.49
19.77
18.98
19.18
20,138,824
-0.12(-0.62%)
Aug 30, 2012
19.76
19.79
18.99
19.30
18,265,436
-0.83(-4.11%)
Aug 29, 2012
20.15
20.39
20.04
20.12
8,560,370
-0.16(-0.77%)
Aug 27, 2012
20.48
20.66
20.21
20.28
10,396,814
-0.13(-0.62%)
Aug 24, 2012
20.12
20.43
19.95
20.40
15,755,813
+0.22(+1.10%)
Aug 23, 2012
20.82
20.82
20.00
20.18
22,740,554
-0.89(-4.21%)
Aug 22, 2012
20.66
21.18
20.43
21.07
21,902,932
+0.27(+1.30%)
Aug 21, 2012
21.12
21.27
20.48
20.80
15,038,742
-0.22(-1.03%)
Aug 20, 2012
21.00
21.16
20.89
21.02
12,821,796
-0.35(-1.65%)
Aug 17, 2012
20.70
21.39
20.67
21.37
21,847,374
+0.63(+3.03%)
Aug 16, 2012
20.49
20.79
20.34
20.74
11,125,181
+0.31(+1.50%)
Aug 15, 2012
20.52
20.53
20.19
20.43
8,755,286
+0.04(+0.18%)
Aug 14, 2012
20.69
20.76
20.29
20.40
14,014,384
-0.09(-0.44%)
Aug 13, 2012
20.37
20.76
20.25
20.49
14,989,619
+0.01(+0.06%)
Aug 10, 2012
19.55
20.53
19.49
20.48
27,338,024
+0.65(+3.29%)
Aug 09, 2012
19.75
19.94
19.46
19.82
23,259,918
+0.26(+1.35%)
Aug 08, 2012
19.45
20.02
19.24
19.56
29,798,230
+0.04(+0.18%)
Aug 07, 2012
19.15
19.83
18.98
19.52
21,493,762
+0.41(+2.16%)
Aug 06, 2012
18.52
19.13
18.48
19.11
17,675,854
+0.58(+3.10%)
Aug 03, 2012
18.04
18.63
18.02
18.54
15,364,383
+0.59(+3.27%)
Aug 02, 2012
17.94
18.26
17.64
17.95
14,303,989
-0.16(-0.89%)
Aug 01, 2012
18.06
18.49
17.90
18.11
16,450,557
+0.13(+0.70%)
Jul 31, 2012
16.74
18.32
16.71
17.98
33,769,800
-0.25(-1.35%)
Jul 30, 2012
17.98
18.42
17.94
18.23
21,710,190
+0.25(+1.40%)
Jul 27, 2012
17.97
18.09
17.48
17.98
18,604,684
-0.03(-0.17%)
Jul 26, 2012
17.44
18.33
17.28
18.01
47,540,292
+2.25(+14.25%)
Jul 25, 2012
15.93
16.09
15.60
15.76
12,968,232
-0.09(-0.55%)
Jul 24, 2012
15.94
16.25
15.68
15.85
11,173,217
-0.06(-0.36%)
Jul 23, 2012
15.71
16.00
15.28
15.91
11,580,568
-0.15(-0.93%)
Jul 20, 2012
16.22
16.47
15.90
16.05
13,208,669
-0.22(-1.34%)
Jul 19, 2012
16.56
16.65
16.11
16.27
13,309,416
-0.22(-1.33%)
Jul 18, 2012
16.03
16.76
15.92
16.49
15,832,942
+0.46(+2.84%)
Jul 17, 2012
15.84
16.26
15.47
16.04
19,516,296
+0.44(+2.80%)
Jul 16, 2012
15.47
15.76
15.18
15.60
11,261,947
+0.14(+0.89%)
Jul 13, 2012
15.19
15.50
15.13
15.46
7,977,083
+0.35(+2.30%)
Jul 12, 2012
15.12
15.31
14.73
15.11
12,008,393
-0.08(-0.55%)
Jul 11, 2012
15.19
15.32
14.99
15.20
11,712,350
+0.01(+0.08%)
Jul 10, 2012
15.44
15.85
15.03
15.19
17,145,274
-0.37(-2.39%)
Jul 09, 2012
14.95
15.59
14.80
15.56
20,557,668
+0.61(+4.07%)
Jul 06, 2012
14.66
15.01
14.29
14.95
29,165,050
-0.07(-0.50%)
Jul 05, 2012
14.92
15.17
14.70
15.02
12,580,921
-0.03(-0.20%)
Jul 03, 2012
14.70
15.07
14.62
15.05
9,953,850
+0.34(+2.34%)
Jul 02, 2012
14.79
14.82
14.48
14.71
22,615,352
-0.10(-0.71%)
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%)
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
.