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
)
93.30
-0.71 (-0.76%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2011
9.693
9.807
9.555
9.801
8,999,848
+0.12(+1.24%)
Jun 30, 2011
9.339
9.687
9.339
9.681
14,215,817
+0.35(+3.79%)
Jun 29, 2011
9.220
9.375
9.154
9.327
9,727,495
+0.16(+1.70%)
Jun 28, 2011
9.333
9.339
9.106
9.172
14,013,925
+0.05(+0.59%)
Jun 27, 2011
9.160
9.268
9.046
9.118
15,912,453
-0.08(-0.85%)
Jun 24, 2011
9.405
9.417
9.022
9.196
78,265,232
-0.22(-2.35%)
Jun 23, 2011
8.878
9.480
8.878
9.417
30,524,662
+0.45(+5.01%)
Jun 22, 2011
8.812
9.202
8.812
8.968
19,285,110
+0.11(+1.29%)
Jun 21, 2011
8.675
8.950
8.651
8.854
17,639,862
+0.25(+2.85%)
Jun 20, 2011
8.540
8.692
8.471
8.609
9,663,931
+0.07(+0.84%)
Jun 17, 2011
8.866
8.902
8.495
8.537
18,766,552
-0.19(-2.20%)
Jun 16, 2011
8.944
8.968
8.627
8.728
15,100,026
-0.20(-2.21%)
Jun 15, 2011
9.232
9.429
8.902
8.926
22,785,170
-0.41(-4.43%)
Jun 14, 2011
9.244
9.537
9.232
9.339
17,485,476
+0.28(+3.04%)
Jun 13, 2011
9.148
9.250
9.016
9.064
12,714,194
-0.07(-0.82%)
Jun 10, 2011
9.202
9.256
9.040
9.139
13,070,030
-0.07(-0.81%)
Jun 09, 2011
9.244
9.339
9.154
9.214
10,945,704
-0.04(-0.45%)
Jun 08, 2011
9.202
9.471
9.064
9.256
14,106,462
-0.04(-0.45%)
Jun 07, 2011
9.345
9.483
9.283
9.298
8,761,359
-0.03(-0.32%)
Jun 06, 2011
9.484
9.549
9.322
9.327
8,827,261
-0.20(-2.08%)
Jun 03, 2011
9.657
9.753
9.495
9.525
12,552,046
-0.61(-6.03%)
May 24, 2011
10.04
10.30
10.00
10.14
10,054,279
+0.10(+0.95%)
May 23, 2011
9.927
10.14
9.921
10.04
8,964,730
-0.10(-1.00%)
May 20, 2011
9.921
10.19
9.900
10.14
13,365,770
+0.22(+2.17%)
May 19, 2011
10.14
10.14
9.819
9.927
12,122,155
-0.17(-1.72%)
May 18, 2011
9.939
10.21
9.915
10.10
10,654,369
+0.15(+1.51%)
May 17, 2011
10.03
10.10
9.795
9.951
13,968,363
-0.05(-0.54%)
May 16, 2011
10.25
10.30
9.968
10.00
13,388,288
-0.26(-2.57%)
May 13, 2011
10.31
10.32
10.17
10.27
9,492,044
-0.03(-0.29%)
May 12, 2011
10.50
10.54
10.28
10.30
12,632,247
-0.14(-1.38%)
May 11, 2011
10.60
10.67
10.35
10.44
10,460,640
-0.19(-1.80%)
May 10, 2011
10.46
10.71
10.42
10.63
14,195,652
+0.21(+2.01%)
May 09, 2011
10.35
10.59
10.30
10.42
11,290,164
+0.04(+0.40%)
May 06, 2011
10.34
10.54
10.28
10.38
10,867,118
+0.14(+1.34%)
May 05, 2011
10.31
10.44
10.21
10.24
15,238,534
-0.13(-1.21%)
May 04, 2011
10.36
10.46
10.02
10.37
19,497,308
+0.08(+0.76%)
May 03, 2011
10.56
10.59
10.27
10.29
20,026,314
-0.21(-2.00%)
May 02, 2011
10.51
10.72
10.47
10.50
13,553,411
-0.05(-0.51%)
Apr 29, 2011
10.65
10.68
10.39
10.56
14,460,220
-0.11(-1.01%)
Apr 28, 2011
10.59
10.75
10.44
10.66
17,789,738
-0.10(-0.89%)
Apr 27, 2011
10.87
10.87
10.53
10.76
23,130,928
-0.11(-0.99%)
Apr 26, 2011
10.92
10.99
10.86
10.87
21,342,864
-0.04(-0.33%)
Apr 25, 2011
10.77
10.91
10.72
10.90
25,116,732
+0.03(+0.27%)
Apr 21, 2011
10.72
10.90
10.69
10.87
20,882,698
-0.04(-0.38%)
Apr 20, 2011
10.84
10.96
10.78
10.91
22,537,404
+0.17(+1.62%)
Apr 19, 2011
10.80
10.92
10.23
10.74
54,278,224
+0.05(+0.50%)
Apr 18, 2011
10.42
10.78
10.35
10.69
36,519,416
+0.12(+1.13%)
Apr 15, 2011
10.26
10.57
10.20
10.57
35,066,788
+0.33(+3.22%)
Apr 14, 2011
9.849
10.27
9.807
10.24
41,615,236
+0.40(+4.02%)
Apr 13, 2011
9.745
9.861
9.687
9.843
26,449,546
+0.20(+2.05%)
Apr 12, 2011
9.375
9.657
9.208
9.645
27,704,242
+0.22(+2.29%)
Apr 11, 2011
9.525
9.561
9.381
9.429
20,928,378
-0.06(-0.63%)
Apr 08, 2011
9.501
9.765
9.369
9.489
75,133,016
+0.69(+7.83%)
Apr 07, 2011
8.818
8.908
8.740
8.800
10,969,013
-0.04(-0.47%)
Apr 06, 2011
8.902
8.986
8.758
8.842
11,225,642
+0.05(+0.61%)
Apr 05, 2011
8.722
8.896
8.692
8.788
11,365,499
+0.05(+0.55%)
Apr 04, 2011
8.938
8.950
8.663
8.740
12,846,997
-0.21(-2.34%)
Apr 01, 2011
8.698
8.986
8.537
8.950
24,970,768
+0.32(+3.71%)
Mar 31, 2011
8.806
8.812
8.561
8.630
16,338,747
-0.18(-2.07%)
Mar 30, 2011
8.567
8.836
8.543
8.812
15,655,539
+0.26(+3.01%)
Mar 29, 2011
8.579
8.585
8.441
8.555
7,785,229
-0.02(-0.21%)
Mar 28, 2011
8.698
8.788
8.559
8.573
12,716,723
-0.07(-0.76%)
Mar 25, 2011
8.543
8.698
8.420
8.639
21,217,508
+0.14(+1.62%)
Mar 24, 2011
8.189
8.537
8.135
8.501
20,152,036
+0.35(+4.26%)
Mar 23, 2011
8.045
8.207
8.004
8.153
11,130,714
+0.09(+1.11%)
Mar 22, 2011
8.087
8.165
8.028
8.063
11,182,527
-0.02(-0.30%)
Mar 21, 2011
8.081
8.111
7.908
8.087
16,825,470
+0.19(+2.35%)
Mar 18, 2011
7.860
8.028
7.788
7.902
19,413,468
-0.02(-0.30%)
Mar 17, 2011
7.836
8.081
7.668
7.926
24,092,272
+0.22(+2.88%)
Mar 16, 2011
7.782
8.028
7.614
7.704
20,134,724
-0.09(-1.15%)
Mar 15, 2011
7.638
7.878
7.530
7.794
18,195,740
-0.08(-1.06%)
Mar 14, 2011
8.057
8.159
7.872
7.878
13,210,696
-0.23(-2.88%)
Mar 11, 2011
8.028
8.249
8.016
8.111
20,738,844
+0.04(+0.45%)
Mar 10, 2011
8.105
8.171
8.022
8.075
16,552,842
-0.13(-1.53%)
Mar 09, 2011
8.309
8.399
8.141
8.201
26,268,080
-0.16(-1.86%)
Mar 08, 2011
8.071
8.399
7.977
8.357
24,202,278
+0.23(+2.88%)
Mar 07, 2011
8.333
8.501
8.051
8.123
74,698,424
+0.67(+9.03%)
Mar 04, 2011
7.554
7.584
7.398
7.451
12,087,144
-0.13(-1.68%)
Mar 03, 2011
7.608
7.758
7.548
7.578
16,430,916
+0.07(+0.96%)
Mar 02, 2011
7.345
7.596
7.345
7.506
17,904,200
+0.14(+1.95%)
Mar 01, 2011
7.560
7.578
7.345
7.363
23,782,434
-0.25(-3.23%)
Feb 28, 2011
7.369
7.668
7.345
7.608
20,423,424
-0.08(-1.01%)
Feb 25, 2011
7.668
7.836
7.662
7.686
18,829,014
+0.05(+0.71%)
Feb 24, 2011
7.608
7.674
7.548
7.632
19,000,312
+0.01(+0.16%)
Feb 23, 2011
7.908
7.938
7.476
7.620
32,770,468
-0.32(-4.00%)
Feb 22, 2011
8.093
8.159
7.842
7.938
15,733,840
-0.28(-3.43%)
Feb 18, 2011
8.273
8.303
8.069
8.219
13,855,891
-0.08(-1.01%)
Feb 17, 2011
8.303
8.345
8.141
8.303
13,076,566
-0.01(-0.14%)
Feb 16, 2011
8.537
8.555
8.225
8.315
20,678,702
-0.20(-2.39%)
Feb 15, 2011
8.549
8.663
8.453
8.519
11,071,057
-0.04(-0.49%)
Feb 14, 2011
8.597
8.782
8.549
8.561
10,104,036
-0.06(-0.69%)
Feb 11, 2011
8.543
8.633
8.525
8.621
8,923,005
+0.00(+0.00%)
Feb 10, 2011
8.585
8.657
8.549
8.621
8,412,998
-0.02(-0.21%)
Feb 09, 2011
8.633
8.710
8.525
8.639
9,980,072
-0.01(-0.14%)
Feb 08, 2011
8.627
8.740
8.573
8.651
12,608,720
+0.04(+0.42%)
Feb 07, 2011
8.585
8.680
8.555
8.615
8,497,390
+0.03(+0.35%)
Feb 04, 2011
8.513
8.657
8.465
8.585
14,117,614
+0.06(+0.70%)
Feb 03, 2011
8.477
8.567
8.387
8.525
8,771,010
-0.02(-0.21%)
Feb 02, 2011
8.327
8.651
8.327
8.543
17,950,728
+0.19(+2.22%)
Feb 01, 2011
8.429
8.489
8.315
8.357
21,818,976
-0.03(-0.36%)
Jan 31, 2011
8.285
8.393
8.087
8.387
18,844,592
+0.12(+1.43%)
Jan 28, 2011
8.423
8.501
8.057
8.268
21,541,416
-0.12(-1.41%)
Jan 27, 2011
8.195
8.465
8.177
8.387
18,715,124
+0.19(+2.26%)
Jan 26, 2011
8.297
8.387
8.099
8.201
35,126,816
+0.11(+1.41%)
Jan 25, 2011
8.051
8.099
7.950
8.087
15,127,759
-0.01(-0.15%)
Jan 24, 2011
7.938
8.177
7.938
8.099
20,948,104
+0.14(+1.81%)
Jan 21, 2011
8.022
8.045
7.866
7.956
20,686,836
-0.02(-0.23%)
Jan 20, 2011
8.111
8.117
7.728
7.974
52,837,296
-0.49(-5.80%)
Jan 19, 2011
8.728
8.866
8.387
8.465
23,976,168
-0.27(-3.09%)
Jan 18, 2011
8.543
8.752
8.543
8.734
14,306,144
+0.19(+2.26%)
Jan 14, 2011
8.453
8.631
8.417
8.541
13,826,447
+0.10(+1.24%)
Jan 13, 2011
8.501
8.525
8.375
8.436
10,339,914
-0.07(-0.81%)
Jan 12, 2011
8.519
8.621
8.429
8.505
10,199,541
+0.05(+0.55%)
Jan 11, 2011
8.597
8.663
8.435
8.459
12,678,357
-0.12(-1.40%)
Jan 10, 2011
8.633
8.657
8.513
8.579
15,767,342
-0.09(-1.00%)
Jan 07, 2011
8.836
8.841
8.645
8.666
9,872,515
-0.17(-1.93%)
Jan 06, 2011
8.824
8.848
8.543
8.836
22,210,008
+0.03(+0.34%)
Jan 05, 2011
8.812
8.962
8.758
8.806
15,334,363
-0.05(-0.54%)
Jan 04, 2011
8.998
9.052
8.740
8.854
12,272,912
-0.11(-1.27%)
Jan 03, 2011
9.106
9.184
8.926
8.968
11,746,399
-0.04(-0.40%)
Dec 31, 2010
8.944
9.004
8.842
9.004
4,338,616
+0.02(+0.20%)
Dec 30, 2010
8.998
9.028
8.896
8.986
5,143,770
-0.04(-0.46%)
Dec 29, 2010
9.124
9.190
8.968
9.028
5,876,580
-0.10(-1.05%)
Dec 28, 2010
9.016
9.217
9.016
9.124
13,282,142
+0.12(+1.33%)
Dec 27, 2010
8.848
9.106
8.818
9.004
11,398,509
+0.14(+1.55%)
Dec 23, 2010
8.848
8.908
8.842
8.866
4,537,016
-0.03(-0.34%)
Dec 22, 2010
8.830
8.926
8.824
8.896
7,246,662
+0.05(+0.61%)
Dec 21, 2010
8.836
8.938
8.836
8.842
9,235,080
+0.04(+0.48%)
Dec 20, 2010
8.836
8.926
8.776
8.800
14,472,938
-0.01(-0.07%)
Dec 17, 2010
8.716
8.836
8.692
8.806
20,676,968
+0.07(+0.75%)
Dec 16, 2010
8.692
8.884
8.692
8.740
13,678,624
+0.05(+0.55%)
Dec 15, 2010
8.758
8.830
8.627
8.692
22,705,142
-0.12(-1.36%)
Dec 14, 2010
9.004
9.004
8.758
8.812
12,778,708
-0.18(-2.00%)
Dec 13, 2010
9.160
9.178
8.962
8.992
9,942,495
-0.15(-1.61%)
Dec 10, 2010
9.082
9.190
9.070
9.139
10,548,370
+0.07(+0.76%)
Dec 09, 2010
9.088
9.142
8.986
9.070
11,384,994
+0.04(+0.46%)
Dec 08, 2010
9.106
9.106
8.842
9.028
14,472,491
-0.05(-0.59%)
Dec 07, 2010
9.160
9.184
9.016
9.082
22,302,046
+0.19(+2.09%)
Dec 06, 2010
8.998
9.010
8.845
8.896
11,244,830
-0.08(-0.87%)
Dec 03, 2010
8.657
8.986
8.621
8.974
19,246,460
+0.27(+3.10%)
Dec 02, 2010
8.405
8.938
8.393
8.704
42,926,972
+0.37(+4.38%)
Dec 01, 2010
8.147
8.435
8.135
8.339
33,164,280
+0.31(+3.80%)
Nov 30, 2010
7.944
8.105
7.878
8.034
69,628,896
-0.27(-3.25%)
Nov 29, 2010
8.255
8.357
8.135
8.303
19,868,842
-0.02(-0.22%)
Nov 26, 2010
8.369
8.477
8.309
8.321
8,038,450
-0.11(-1.28%)
Nov 24, 2010
8.429
8.429
8.429
8.429
13,700,747
+0.16(+1.88%)
Nov 23, 2010
8.627
8.645
8.264
8.273
28,377,496
-0.32(-3.71%)
Nov 22, 2010
8.854
8.860
8.483
8.592
36,500,652
-0.35(-3.94%)
Nov 19, 2010
8.627
9.028
8.621
8.944
42,195,536
+0.43(+4.99%)
Nov 18, 2010
8.459
8.555
8.393
8.519
25,300,302
+0.17(+2.01%)
Nov 17, 2010
8.297
8.477
8.297
8.351
16,037,126
+0.05(+0.65%)
Nov 16, 2010
8.369
8.495
8.267
8.297
21,623,564
-0.12(-1.42%)
Nov 15, 2010
8.513
8.603
8.411
8.417
23,882,936
-0.02(-0.28%)
Nov 12, 2010
8.531
8.627
8.411
8.441
26,929,640
-0.20(-2.29%)
Nov 11, 2010
8.537
8.854
8.387
8.639
17,360,422
+0.00(+0.03%)
Nov 10, 2010
8.794
8.806
8.549
8.636
12,354,592
-0.13(-1.54%)
Nov 09, 2010
9.046
9.052
8.710
8.770
15,290,683
-0.25(-2.79%)
Nov 08, 2010
9.064
9.130
8.950
9.022
10,487,420
-0.16(-1.70%)
Nov 05, 2010
8.920
9.178
8.836
9.178
14,195,397
+0.24(+2.68%)
Nov 04, 2010
8.824
8.974
8.806
8.938
12,003,872
+0.14(+1.63%)
Nov 03, 2010
8.836
8.854
8.686
8.794
14,868,000
-0.06(-0.71%)
Nov 02, 2010
8.776
8.896
8.686
8.857
12,315,061
+0.14(+1.62%)
Nov 01, 2010
8.878
8.932
8.692
8.716
16,179,583
-0.10(-1.09%)
Oct 29, 2010
8.501
8.986
8.453
8.812
42,833,892
+0.46(+5.52%)
Oct 28, 2010
9.130
9.148
7.986
8.351
92,675,272
-0.77(-8.41%)
Oct 27, 2010
9.106
9.214
9.064
9.118
17,293,004
+0.25(+2.77%)
Oct 25, 2010
9.118
9.208
8.854
8.872
30,676,722
-0.22(-2.44%)
Oct 22, 2010
9.082
9.172
8.974
9.094
19,789,062
-0.03(-0.30%)
Oct 21, 2010
9.088
9.268
8.884
9.121
40,287,756
+0.01(+0.10%)
Oct 20, 2010
9.148
9.298
9.064
9.112
36,703,944
-0.02(-0.23%)
Oct 19, 2010
9.333
9.387
9.112
9.133
43,474,776
-0.40(-4.24%)
Oct 18, 2010
9.729
9.783
9.381
9.537
66,939,848
+0.25(+2.64%)
Oct 15, 2010
9.010
9.357
8.686
9.292
143,445,584
+1.69(+22.22%)
Oct 14, 2010
7.596
7.704
7.494
7.602
30,924,894
-0.03(-0.43%)
Oct 13, 2010
7.596
7.779
7.518
7.635
24,284,180
+0.11(+1.51%)
Oct 12, 2010
7.452
7.560
7.267
7.521
27,238,570
+0.15(+2.07%)
Oct 11, 2010
7.470
7.482
7.303
7.369
20,849,230
+0.06(+0.82%)
Oct 08, 2010
7.285
7.434
7.141
7.309
33,494,326
+0.20(+2.78%)
Oct 07, 2010
6.985
7.147
6.817
7.111
26,490,028
+0.23(+3.31%)
Oct 06, 2010
7.069
7.141
6.841
6.883
34,668,936
-0.26(-3.69%)
Oct 05, 2010
6.997
7.159
6.763
7.147
32,184,932
+0.27(+3.92%)
Oct 04, 2010
6.967
6.991
6.769
6.877
17,708,452
-0.13(-1.80%)
Oct 01, 2010
7.153
7.153
6.943
7.003
17,874,014
-0.05(-0.72%)
Sep 30, 2010
7.231
7.261
6.967
7.054
27,157,928
-0.14(-1.96%)
Sep 29, 2010
6.937
7.261
6.937
7.195
27,190,602
+0.19(+2.74%)
Sep 28, 2010
6.937
7.009
6.745
7.003
22,507,176
+0.08(+1.21%)
Sep 27, 2010
7.009
7.009
6.817
6.919
14,352,776
-0.04(-0.60%)
Sep 24, 2010
6.722
6.979
6.710
6.961
29,667,180
+0.32(+4.78%)
Sep 23, 2010
6.566
6.763
6.542
6.644
21,369,816
-0.01(-0.09%)
Sep 22, 2010
6.710
6.799
6.470
6.650
31,743,252
-0.20(-2.89%)
Sep 21, 2010
6.757
7.183
6.494
6.847
68,793,120
+0.08(+1.21%)
Sep 20, 2010
6.704
6.781
6.542
6.765
18,275,914
+0.08(+1.19%)
Sep 17, 2010
6.793
6.865
6.620
6.686
19,580,470
-0.14(-2.02%)
Sep 15, 2010
6.650
6.889
6.590
6.823
22,264,024
+0.17(+2.52%)
Sep 14, 2010
6.680
6.829
6.530
6.656
24,948,508
-0.08(-1.16%)
Sep 13, 2010
6.500
6.757
6.500
6.734
21,259,810
+0.29(+4.56%)
Sep 10, 2010
6.614
6.620
6.344
6.440
18,455,798
-0.17(-2.54%)
Sep 09, 2010
6.668
6.716
6.590
6.608
16,437,081
-0.01(-0.09%)
Sep 08, 2010
6.404
6.662
6.224
6.614
30,186,504
+0.12(+1.84%)
Sep 07, 2010
6.632
6.674
6.482
6.494
14,290,094
-0.20(-3.04%)
Sep 03, 2010
6.704
6.816
6.584
6.698
14,221,958
+0.11(+1.73%)
Sep 02, 2010
6.488
6.584
6.272
6.584
18,847,356
+0.15(+2.38%)
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
.