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
)
91.67
+1.62 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2021
59.47
60.61
57.60
58.47
4,656,034
-0.47(-0.80%)
Jan 28, 2021
61.90
62.30
58.62
58.93
8,212,983
-4.48(-7.07%)
Jan 27, 2021
57.36
68.15
56.71
63.42
22,944,964
+6.07(+10.58%)
Jan 26, 2021
54.34
57.40
54.34
57.35
5,261,554
+3.25(+6.00%)
Jan 25, 2021
53.15
54.66
52.29
54.11
5,116,581
+1.05(+1.98%)
Jan 22, 2021
53.50
53.72
51.59
53.05
11,068,967
-2.60(-4.67%)
Jan 21, 2021
54.31
55.72
54.07
55.65
6,935,249
+1.34(+2.47%)
Jan 20, 2021
54.38
54.85
54.09
54.31
3,161,569
+0.18(+0.33%)
Jan 19, 2021
54.11
54.54
53.00
54.13
5,004,888
+0.63(+1.17%)
Jan 15, 2021
52.83
54.02
52.81
53.50
7,079,388
+0.49(+0.92%)
Jan 14, 2021
53.05
53.66
52.59
53.02
3,477,453
+0.06(+0.12%)
Jan 13, 2021
52.19
53.15
52.16
52.96
4,858,672
+0.76(+1.46%)
Jan 12, 2021
52.12
52.53
51.90
52.20
4,645,497
+0.27(+0.53%)
Jan 11, 2021
51.66
52.34
51.32
51.92
5,567,176
-0.25(-0.47%)
Jan 08, 2021
53.68
53.74
51.98
52.17
3,555,979
-0.98(-1.85%)
Jan 07, 2021
53.19
53.51
52.54
53.15
3,996,978
+0.21(+0.40%)
Jan 06, 2021
52.98
53.65
52.46
52.94
3,610,322
-0.26(-0.48%)
Jan 05, 2021
52.92
53.66
52.92
53.20
3,391,503
+0.07(+0.13%)
Jan 04, 2021
55.08
55.40
52.90
53.12
3,693,829
-1.84(-3.35%)
Dec 31, 2020
54.96
54.96
54.96
3,684,418
+1.38(+2.57%)
Dec 30, 2020
53.26
54.24
53.14
53.58
3,684,418
-0.14(-0.26%)
Dec 29, 2020
54.97
55.09
53.58
53.73
2,850,526
-1.56(-2.82%)
Dec 28, 2020
56.47
56.57
54.99
55.28
2,015,192
-0.38(-0.68%)
Dec 24, 2020
55.87
55.87
55.18
55.66
901,576
-0.07(-0.13%)
Dec 23, 2020
56.40
56.47
55.71
55.73
1,648,617
-0.60(-1.07%)
Dec 22, 2020
57.04
57.37
56.21
56.33
2,029,266
-0.59(-1.04%)
Dec 21, 2020
56.19
56.96
55.72
56.93
2,845,777
+0.29(+0.51%)
Dec 18, 2020
58.14
58.35
56.53
56.64
6,877,787
-1.30(-2.25%)
Dec 17, 2020
58.28
58.36
57.67
57.94
2,855,702
-0.09(-0.15%)
Dec 16, 2020
57.76
58.20
57.58
58.03
2,358,804
+0.29(+0.50%)
Dec 15, 2020
57.25
57.76
56.74
57.74
2,449,740
+1.17(+2.07%)
Dec 14, 2020
57.06
57.55
56.45
56.57
3,144,667
-0.10(-0.19%)
Dec 11, 2020
56.79
57.73
55.61
56.67
3,338,050
-0.05(-0.09%)
Dec 10, 2020
55.07
56.93
54.80
56.73
3,651,630
+1.13(+2.03%)
Dec 09, 2020
56.17
57.16
55.30
55.60
3,298,834
-0.28(-0.51%)
Dec 08, 2020
54.84
56.38
54.78
55.88
3,610,971
+0.56(+1.00%)
Dec 07, 2020
55.82
56.36
55.26
55.33
3,828,680
-0.74(-1.33%)
Dec 04, 2020
54.26
56.29
54.26
56.07
3,675,489
+1.51(+2.77%)
Dec 03, 2020
53.41
54.98
53.39
54.56
4,169,760
+1.00(+1.86%)
Dec 02, 2020
52.68
53.73
52.60
53.56
2,780,198
+0.80(+1.51%)
Dec 01, 2020
51.94
53.30
51.50
52.76
4,541,556
+1.30(+2.52%)
Nov 30, 2020
51.22
51.93
50.86
51.47
4,710,734
+0.29(+0.56%)
Nov 27, 2020
51.36
51.75
51.03
51.18
1,672,110
+0.12(+0.24%)
Nov 25, 2020
51.09
51.20
50.36
51.05
2,844,290
-0.18(-0.36%)
Nov 24, 2020
50.38
51.47
49.92
51.24
4,023,995
+1.43(+2.86%)
Nov 23, 2020
49.10
49.92
49.02
49.81
3,434,293
+1.15(+2.36%)
Nov 20, 2020
48.84
49.40
48.64
48.67
2,485,140
-0.27(-0.55%)
Nov 19, 2020
47.96
49.08
47.72
48.94
2,206,885
+0.60(+1.23%)
Nov 18, 2020
48.72
49.40
48.34
48.34
2,856,470
-0.24(-0.49%)
Nov 17, 2020
48.49
48.91
48.13
48.58
2,521,965
-0.38(-0.77%)
Nov 16, 2020
48.13
49.01
48.11
48.95
3,702,762
+1.08(+2.25%)
Nov 13, 2020
46.78
48.13
46.78
47.88
3,003,239
+1.33(+2.86%)
Nov 12, 2020
47.76
47.76
46.17
46.55
3,432,892
-1.26(-2.64%)
Nov 11, 2020
48.13
48.32
47.49
47.81
3,049,918
-0.08(-0.16%)
Nov 10, 2020
47.34
48.32
47.34
47.89
4,226,049
+0.50(+1.05%)
Nov 09, 2020
48.11
48.64
47.35
47.39
4,731,805
+0.58(+1.23%)
Nov 06, 2020
46.04
47.07
45.51
46.81
3,291,771
+0.65(+1.40%)
Nov 05, 2020
44.41
46.34
44.28
46.16
3,596,134
+2.00(+4.52%)
Nov 04, 2020
44.32
44.90
43.97
44.17
3,925,747
+0.11(+0.24%)
Nov 03, 2020
43.05
44.31
42.79
44.06
3,158,664
+1.56(+3.66%)
Nov 02, 2020
42.43
42.70
41.96
42.50
3,160,112
+0.66(+1.57%)
Oct 30, 2020
41.42
41.89
41.21
41.85
3,903,914
+0.14(+0.34%)
Oct 29, 2020
41.74
41.90
41.06
41.71
4,136,146
-0.07(-0.17%)
Oct 28, 2020
42.01
42.27
41.22
41.78
4,135,079
-0.72(-1.69%)
Oct 27, 2020
42.94
43.01
42.41
42.50
4,046,536
-0.35(-0.82%)
Oct 26, 2020
44.15
44.47
42.53
42.85
4,629,876
-1.56(-3.51%)
Oct 23, 2020
43.56
45.12
42.82
44.40
6,756,318
-0.92(-2.03%)
Oct 22, 2020
44.89
45.59
44.83
45.32
4,520,927
+0.09(+0.19%)
Oct 21, 2020
45.55
45.72
45.03
45.23
3,974,448
-0.18(-0.39%)
Oct 20, 2020
45.94
46.25
45.34
45.41
2,627,636
-0.23(-0.50%)
Oct 19, 2020
45.16
46.38
44.96
45.64
4,220,082
+0.62(+1.38%)
Oct 16, 2020
44.60
45.30
44.29
45.02
2,633,691
+0.08(+0.18%)
Oct 15, 2020
44.27
44.95
43.98
44.94
1,715,949
+0.27(+0.61%)
Oct 14, 2020
44.84
45.24
44.57
44.67
2,304,604
-0.12(-0.27%)
Oct 13, 2020
45.30
45.94
44.76
44.79
2,814,723
-0.10(-0.21%)
Oct 12, 2020
44.41
45.10
44.40
44.88
2,423,607
+0.28(+0.63%)
Oct 09, 2020
45.14
45.36
44.40
44.60
2,752,417
-0.32(-0.70%)
Oct 08, 2020
44.46
44.96
44.21
44.92
2,745,856
+0.77(+1.74%)
Oct 07, 2020
43.49
44.45
43.45
44.15
2,974,327
+0.74(+1.71%)
Oct 06, 2020
43.19
44.11
42.92
43.41
3,050,483
+0.43(+1.00%)
Oct 05, 2020
43.04
43.30
42.65
42.98
2,284,793
+0.32(+0.76%)
Oct 02, 2020
42.36
43.02
42.08
42.65
1,974,925
-0.28(-0.65%)
Oct 01, 2020
43.60
43.60
42.73
42.93
2,225,210
-0.18(-0.43%)
Sep 30, 2020
43.73
43.82
42.94
43.12
3,342,101
-0.70(-1.60%)
Sep 29, 2020
43.41
44.37
43.30
43.82
4,043,706
+0.36(+0.83%)
Sep 28, 2020
42.50
43.58
42.28
43.46
4,054,798
+1.26(+2.99%)
Sep 25, 2020
41.62
42.25
41.18
42.20
2,102,222
+0.70(+1.69%)
Sep 24, 2020
41.23
41.89
41.03
41.50
2,412,165
-0.17(-0.42%)
Sep 23, 2020
41.48
43.04
41.48
41.67
4,023,165
-0.08(-0.19%)
Sep 22, 2020
41.77
41.88
41.24
41.75
2,634,125
+0.11(+0.27%)
Sep 21, 2020
41.44
41.72
40.87
41.64
3,895,622
-0.51(-1.21%)
Sep 18, 2020
42.58
42.75
41.66
42.15
5,470,461
-0.28(-0.65%)
Sep 17, 2020
41.15
42.45
41.06
42.42
3,095,591
+0.41(+0.97%)
Sep 16, 2020
41.27
42.54
41.12
42.02
3,716,232
+1.15(+2.81%)
Sep 15, 2020
41.52
41.60
40.74
40.87
3,001,801
-0.27(-0.65%)
Sep 14, 2020
40.54
41.29
40.46
41.14
3,599,806
+0.96(+2.39%)
Sep 11, 2020
39.74
40.32
39.55
40.18
3,284,616
+0.53(+1.33%)
Sep 10, 2020
40.34
40.63
39.53
39.65
3,057,297
-0.26(-0.65%)
Sep 09, 2020
40.24
40.34
39.76
39.91
2,910,499
+0.47(+1.18%)
Sep 08, 2020
39.46
39.89
39.07
39.45
5,118,456
-1.14(-2.81%)
Sep 04, 2020
40.53
41.21
39.84
40.59
3,698,596
-0.07(-0.17%)
Sep 03, 2020
41.71
41.87
40.37
40.65
3,505,568
-1.30(-3.09%)
Sep 02, 2020
40.66
42.17
40.64
41.95
3,632,151
+1.31(+3.23%)
Sep 01, 2020
41.45
41.47
39.95
40.64
3,510,842
-0.79(-1.92%)
Aug 31, 2020
40.78
41.61
40.27
41.43
5,622,747
+1.20(+2.98%)
Aug 28, 2020
39.58
40.48
39.28
40.23
2,527,082
+0.91(+2.31%)
Aug 27, 2020
39.76
39.85
39.12
39.32
2,447,303
-0.16(-0.39%)
Aug 26, 2020
39.22
39.53
38.98
39.48
2,401,537
+0.25(+0.64%)
Aug 25, 2020
39.30
39.89
38.98
39.23
2,259,338
-0.15(-0.37%)
Aug 24, 2020
38.83
39.38
38.64
39.38
2,376,370
+0.66(+1.72%)
Aug 21, 2020
38.69
38.79
38.42
38.71
3,664,310
-0.17(-0.44%)
Aug 20, 2020
39.01
39.07
38.56
38.88
2,501,521
-0.31(-0.79%)
Aug 19, 2020
39.01
39.71
38.94
39.20
2,942,329
+0.29(+0.75%)
Aug 18, 2020
38.85
39.03
38.45
38.90
2,569,910
+0.14(+0.36%)
Aug 17, 2020
39.02
39.23
38.70
38.76
2,027,059
-0.15(-0.38%)
Aug 14, 2020
38.91
39.15
38.74
38.91
2,257,196
+0.15(+0.38%)
Aug 13, 2020
39.41
39.41
38.45
38.76
3,370,332
-0.64(-1.62%)
Aug 12, 2020
39.46
39.64
39.07
39.40
2,915,114
-0.12(-0.31%)
Aug 11, 2020
40.04
40.40
39.44
39.52
4,088,225
-0.25(-0.63%)
Aug 10, 2020
39.20
40.20
39.20
39.77
4,199,260
+0.66(+1.68%)
Aug 07, 2020
38.81
39.31
38.38
39.12
3,221,720
+0.30(+0.78%)
Aug 06, 2020
38.42
38.86
38.13
38.82
3,724,641
-0.15(-0.38%)
Aug 05, 2020
39.42
39.54
38.61
38.96
3,945,066
-0.16(-0.40%)
Aug 04, 2020
38.94
39.55
38.67
39.12
3,680,248
+0.47(+1.23%)
Aug 03, 2020
39.21
39.35
38.56
38.64
4,257,367
-0.40(-1.02%)
Jul 31, 2020
38.55
39.21
38.12
39.04
8,535,116
+0.71(+1.85%)
Jul 30, 2020
38.01
38.38
37.71
38.33
4,368,081
+0.08(+0.20%)
Jul 29, 2020
38.88
39.48
37.58
38.25
16,394,499
-3.68(-8.77%)
Jul 28, 2020
42.80
43.23
41.72
41.93
5,106,242
-0.87(-2.04%)
Jul 27, 2020
41.53
42.81
41.32
42.80
3,939,290
+1.33(+3.21%)
Jul 24, 2020
42.73
42.88
41.21
41.47
4,728,101
-1.69(-3.92%)
Jul 23, 2020
42.72
43.87
42.67
43.17
4,139,901
+0.46(+1.07%)
Jul 22, 2020
42.78
42.92
42.43
42.71
3,651,785
+0.04(+0.10%)
Jul 21, 2020
42.26
42.76
42.16
42.67
5,177,011
+0.72(+1.71%)
Jul 20, 2020
41.37
42.05
40.92
41.95
2,658,049
+0.28(+0.66%)
Jul 17, 2020
42.03
42.13
41.35
41.67
2,273,876
-0.20(-0.47%)
Jul 16, 2020
41.76
42.12
41.38
41.87
3,398,412
+0.22(+0.54%)
Jul 15, 2020
41.44
41.79
41.03
41.65
2,915,192
+0.74(+1.81%)
Jul 14, 2020
40.43
40.99
40.26
40.90
3,907,490
+0.04(+0.11%)
Jul 13, 2020
41.28
41.47
40.72
40.86
3,194,300
-0.04(-0.11%)
Jul 10, 2020
40.56
41.08
40.28
40.90
2,501,715
+0.52(+1.28%)
Jul 09, 2020
40.27
40.59
39.65
40.39
2,680,262
+0.19(+0.47%)
Jul 08, 2020
40.68
40.76
39.79
40.20
3,021,068
-0.47(-1.17%)
Jul 07, 2020
41.28
41.47
40.63
40.67
2,452,490
-0.79(-1.92%)
Jul 06, 2020
41.44
41.74
41.25
41.47
2,167,770
+0.60(+1.46%)
Jul 02, 2020
41.41
41.63
40.79
40.87
2,951,487
+0.03(+0.08%)
Jul 01, 2020
41.76
41.84
40.79
40.84
2,870,304
-0.96(-2.29%)
Jun 30, 2020
41.43
42.20
41.33
41.79
3,033,296
+0.56(+1.36%)
Jun 29, 2020
40.78
41.30
40.53
41.23
2,316,725
+0.68(+1.68%)
Jun 26, 2020
41.02
41.20
40.26
40.55
4,391,844
-0.66(-1.59%)
Jun 25, 2020
41.12
41.26
39.95
41.21
3,482,368
+0.09(+0.23%)
Jun 24, 2020
41.92
42.39
40.82
41.11
4,168,316
-1.08(-2.56%)
Jun 23, 2020
43.46
43.65
42.11
42.19
5,556,143
-1.20(-2.77%)
Jun 22, 2020
43.89
44.06
43.02
43.39
5,463,892
-0.97(-2.19%)
Jun 19, 2020
42.70
44.36
42.37
44.36
12,429,473
+2.05(+4.86%)
Jun 18, 2020
42.88
43.06
42.02
42.31
5,078,334
-1.18(-2.70%)
Jun 17, 2020
44.22
44.51
43.32
43.48
2,840,608
-0.56(-1.28%)
Jun 16, 2020
44.75
44.91
43.34
44.05
3,929,500
+0.80(+1.85%)
Jun 15, 2020
42.50
43.31
41.98
43.25
4,377,729
+0.11(+0.26%)
Jun 12, 2020
44.99
45.03
42.44
43.14
5,137,012
-0.55(-1.27%)
Jun 11, 2020
46.02
46.05
43.38
43.69
4,395,559
-3.47(-7.36%)
Jun 10, 2020
46.99
47.48
46.20
47.16
2,807,685
+0.43(+0.91%)
Jun 09, 2020
46.78
46.98
46.11
46.73
2,365,670
-0.68(-1.44%)
Jun 08, 2020
46.77
47.55
46.46
47.41
3,437,515
+1.06(+2.28%)
Jun 05, 2020
46.88
47.52
46.18
46.36
3,359,948
+0.29(+0.63%)
Jun 04, 2020
45.07
46.55
44.99
46.07
3,041,523
+0.79(+1.75%)
Jun 03, 2020
45.00
45.70
44.53
45.27
2,726,020
+0.37(+0.82%)
Jun 02, 2020
44.29
44.93
43.61
44.91
3,016,816
+0.46(+1.05%)
Jun 01, 2020
44.86
45.16
44.36
44.44
2,899,327
-0.76(-1.69%)
May 29, 2020
43.58
45.48
43.58
45.21
4,945,414
+1.43(+3.27%)
May 28, 2020
44.61
44.69
43.70
43.77
2,113,239
-0.55(-1.25%)
May 27, 2020
43.95
44.46
42.75
44.33
2,604,555
+0.69(+1.58%)
May 26, 2020
44.70
44.95
43.53
43.64
2,135,531
+0.20(+0.47%)
May 22, 2020
43.60
43.78
42.67
43.43
1,783,868
-0.26(-0.59%)
May 21, 2020
44.13
44.75
43.60
43.69
2,576,127
-0.50(-1.14%)
May 20, 2020
43.31
44.74
43.26
44.19
3,051,915
+1.43(+3.35%)
May 19, 2020
42.23
43.49
42.03
42.76
2,438,388
+0.67(+1.60%)
May 18, 2020
41.91
42.36
41.60
42.09
1,875,871
+1.37(+3.37%)
May 15, 2020
40.21
40.75
39.90
40.71
2,125,061
-0.26(-0.62%)
May 14, 2020
39.89
40.97
39.28
40.97
2,083,125
+0.55(+1.35%)
May 13, 2020
41.56
41.56
39.96
40.42
2,074,172
-1.01(-2.45%)
May 12, 2020
42.67
42.91
41.42
41.44
1,943,567
-1.06(-2.49%)
May 11, 2020
42.98
43.04
42.30
42.50
1,700,230
-1.02(-2.35%)
May 08, 2020
42.25
43.65
42.06
43.52
3,170,931
+1.99(+4.80%)
May 07, 2020
41.05
41.60
40.84
41.52
3,016,500
+1.02(+2.53%)
May 06, 2020
40.35
40.66
39.73
40.50
2,743,015
+0.66(+1.65%)
May 05, 2020
40.06
40.66
39.79
39.85
2,091,464
+0.26(+0.67%)
May 04, 2020
40.28
40.57
39.33
39.58
2,970,826
-1.08(-2.66%)
May 01, 2020
41.38
41.90
40.17
40.66
3,851,439
-1.91(-4.48%)
Apr 30, 2020
43.26
43.47
42.44
42.57
3,140,019
-0.95(-2.17%)
Apr 29, 2020
42.56
43.89
41.92
43.52
3,511,084
+1.76(+4.23%)
Apr 28, 2020
42.50
42.50
41.66
41.75
2,778,703
-0.03(-0.08%)
Apr 27, 2020
41.79
42.93
41.58
41.79
2,998,748
+0.34(+0.82%)
Apr 24, 2020
41.23
41.47
40.50
41.45
3,657,025
+0.63(+1.55%)
Apr 23, 2020
42.13
42.75
40.67
40.82
6,726,340
-2.43(-5.62%)
Apr 22, 2020
43.38
43.42
42.60
43.25
3,490,774
+0.85(+2.01%)
Apr 21, 2020
42.20
42.84
41.72
42.39
3,191,815
-0.92(-2.13%)
Apr 20, 2020
43.42
43.95
42.74
43.32
2,421,692
-0.55(-1.25%)
Apr 17, 2020
44.00
44.31
43.16
43.87
2,306,217
+0.72(+1.66%)
Apr 16, 2020
43.04
43.32
41.85
43.15
2,663,820
+0.34(+0.80%)
Apr 15, 2020
43.42
43.42
42.14
42.81
2,732,402
-1.02(-2.33%)
Apr 14, 2020
44.36
44.83
43.49
43.83
3,296,617
+0.44(+1.02%)
Apr 13, 2020
43.29
43.47
42.23
43.39
2,349,066
-0.29(-0.66%)
Apr 09, 2020
44.02
45.40
43.55
43.68
3,857,070
+0.19(+0.43%)
Apr 08, 2020
42.17
43.77
41.99
43.49
2,541,496
+1.67(+3.99%)
Apr 07, 2020
42.67
43.40
41.79
41.82
3,264,060
+0.37(+0.88%)
Apr 06, 2020
40.80
41.78
40.22
41.46
2,738,608
+2.45(+6.29%)
Apr 03, 2020
40.45
40.99
38.74
39.00
2,924,658
-1.55(-3.83%)
Apr 02, 2020
40.42
41.60
39.33
40.55
3,283,208
-0.24(-0.58%)
Apr 01, 2020
40.39
41.51
39.77
40.79
3,544,226
-0.80(-1.93%)
Mar 31, 2020
42.13
43.14
41.47
41.59
4,248,405
-0.91(-2.15%)
Mar 30, 2020
41.09
43.14
40.63
42.50
3,502,769
+1.62(+3.96%)
Mar 27, 2020
39.69
42.16
39.30
40.89
4,009,481
+0.00(+0.00%)
Mar 26, 2020
38.05
41.00
37.93
40.89
4,295,156
+2.94(+7.75%)
Mar 25, 2020
37.42
41.05
36.69
37.94
5,057,702
+0.90(+2.44%)
Mar 24, 2020
36.19
37.53
35.45
37.04
4,249,617
+2.84(+8.30%)
Mar 23, 2020
34.00
34.66
32.73
34.20
5,713,182
+0.04(+0.12%)
Mar 20, 2020
36.13
36.31
34.05
34.16
4,551,580
-1.62(-4.52%)
Mar 19, 2020
35.61
38.99
35.12
35.78
4,115,900
-0.28(-0.77%)
Mar 18, 2020
35.56
37.43
33.87
36.06
5,018,077
-1.81(-4.78%)
Mar 17, 2020
34.92
37.99
33.76
37.87
5,333,714
+3.51(+10.20%)
Mar 16, 2020
35.84
37.25
34.36
34.36
5,530,029
-6.68(-16.27%)
Mar 13, 2020
38.82
41.08
37.09
41.04
6,245,829
+3.67(+9.83%)
Mar 12, 2020
35.30
37.94
34.09
37.37
7,774,375
-0.65(-1.72%)
Mar 11, 2020
39.02
39.28
37.23
38.02
4,233,786
-2.16(-5.37%)
Mar 10, 2020
39.54
40.21
37.47
40.17
4,636,671
+2.17(+5.72%)
Mar 09, 2020
38.30
39.50
37.52
38.00
5,277,694
-3.31(-8.02%)
Mar 06, 2020
40.69
41.66
40.28
41.32
3,589,518
-0.85(-2.01%)
Mar 05, 2020
42.01
42.66
41.65
42.16
2,628,518
-0.98(-2.27%)
Mar 04, 2020
43.06
43.29
42.14
43.14
3,472,132
+1.03(+2.45%)
Mar 03, 2020
42.09
43.15
40.97
42.11
4,942,647
-0.13(-0.32%)
Mar 02, 2020
41.11
42.29
40.54
42.25
4,835,220
+2.03(+5.05%)
Feb 28, 2020
39.55
40.28
38.75
40.22
7,195,133
-0.34(-0.85%)
Feb 27, 2020
41.66
42.10
40.54
40.56
5,340,548
-2.28(-5.32%)
Feb 26, 2020
42.81
43.77
42.64
42.84
3,644,544
+0.55(+1.31%)
Feb 25, 2020
44.16
44.31
42.05
42.29
4,085,848
-1.36(-3.11%)
Feb 24, 2020
43.71
44.49
43.58
43.65
3,714,968
-1.68(-3.70%)
Feb 21, 2020
45.68
45.71
44.91
45.32
2,808,685
-0.60(-1.30%)
Feb 20, 2020
45.31
46.03
44.89
45.92
2,647,088
+0.67(+1.48%)
Feb 19, 2020
45.56
45.84
45.11
45.25
2,511,989
-0.21(-0.46%)
Feb 18, 2020
44.86
45.54
44.51
45.46
3,301,770
+0.18(+0.39%)
Feb 14, 2020
46.85
46.97
45.06
45.28
4,115,081
-1.52(-3.24%)
Feb 13, 2020
46.73
47.10
46.47
46.80
2,751,430
-0.35(-0.75%)
Feb 12, 2020
46.93
47.72
46.90
47.15
1,989,218
+0.39(+0.84%)
Feb 11, 2020
46.31
47.22
46.26
46.76
2,902,576
+0.68(+1.47%)
Feb 10, 2020
45.27
46.15
45.04
46.08
2,756,096
+0.70(+1.55%)
Feb 07, 2020
46.01
46.07
45.13
45.37
3,439,528
-0.89(-1.92%)
Feb 06, 2020
46.21
46.69
45.84
46.26
4,824,547
+0.36(+0.79%)
Feb 05, 2020
47.83
48.44
45.58
45.90
7,867,617
-3.56(-7.19%)
Feb 04, 2020
49.94
50.20
48.68
49.46
5,599,235
+0.86(+1.76%)
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
.