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
)
93.24
-0.47 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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%)
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
.