Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 03, 2011 9.593 9.688 9.433 9.462 12,635,496 -0.61(-6.03%)
May 24, 2011 9.974 10.23 9.938 10.07 10,121,123 +0.10(+0.95%)
May 23, 2011 9.861 10.07 9.855 9.974 9,024,330 -0.10(-1.00%)
May 20, 2011 9.855 10.12 9.834 10.08 13,454,630 +0.21(+2.17%)
May 19, 2011 10.07 10.07 9.754 9.861 12,202,747 -0.17(-1.72%)
May 18, 2011 9.873 10.15 9.849 10.03 10,725,203 +0.15(+1.51%)
May 17, 2011 9.962 10.03 9.730 9.885 14,061,229 -0.05(-0.54%)
May 16, 2011 10.18 10.24 9.903 9.938 13,477,298 -0.26(-2.57%)
May 13, 2011 10.24 10.25 10.11 10.20 9,555,150 -0.03(-0.29%)
May 12, 2011 10.43 10.47 10.21 10.23 12,716,230 -0.14(-1.38%)
May 11, 2011 10.53 10.60 10.28 10.37 10,530,186 -0.19(-1.80%)
May 10, 2011 10.39 10.63 10.35 10.56 14,290,030 +0.21(+2.01%)
May 09, 2011 10.28 10.52 10.24 10.35 11,365,224 +0.04(+0.40%)
May 06, 2011 10.27 10.47 10.21 10.31 10,939,366 +0.14(+1.35%)
May 05, 2011 10.24 10.37 10.14 10.18 15,339,845 -0.12(-1.21%)
May 04, 2011 10.30 10.39 9.950 10.30 19,626,932 +0.08(+0.76%)
May 03, 2011 10.49 10.52 10.21 10.22 20,159,454 -0.21(-2.00%)
May 02, 2011 10.44 10.65 10.40 10.43 13,643,519 -0.05(-0.51%)
Apr 29, 2011 10.58 10.61 10.32 10.49 14,556,356 -0.11(-1.01%)
Apr 28, 2011 10.52 10.68 10.37 10.59 17,908,010 -0.10(-0.89%)
Apr 27, 2011 10.80 10.80 10.46 10.69 23,284,710 -0.11(-0.99%)
Apr 26, 2011 10.85 10.92 10.78 10.80 21,484,758 -0.04(-0.33%)
Apr 25, 2011 10.70 10.84 10.65 10.83 25,283,716 +0.03(+0.27%)
Apr 21, 2011 10.65 10.83 10.62 10.80 21,021,534 -0.04(-0.38%)
Apr 20, 2011 10.77 10.88 10.71 10.84 22,687,240 +0.17(+1.62%)
Apr 19, 2011 10.72 10.85 10.16 10.67 54,639,084 +0.05(+0.50%)
Apr 18, 2011 10.35 10.71 10.28 10.62 36,762,212 +0.12(+1.13%)
Apr 15, 2011 10.19 10.50 10.13 10.50 35,299,924 +0.33(+3.22%)
Apr 14, 2011 9.784 10.21 9.742 10.17 41,891,908 +0.39(+4.02%)
Apr 13, 2011 9.680 9.796 9.623 9.778 26,625,392 +0.20(+2.05%)
Apr 12, 2011 9.313 9.593 9.147 9.581 27,888,430 +0.21(+2.29%)
Apr 11, 2011 9.462 9.498 9.319 9.367 21,067,516 -0.06(-0.63%)
Apr 08, 2011 9.438 9.700 9.308 9.427 75,632,528 +0.68(+7.83%)
Apr 07, 2011 8.760 8.849 8.683 8.742 11,041,939 -0.04(-0.47%)
Apr 06, 2011 8.843 8.927 8.701 8.784 11,300,274 +0.05(+0.61%)
Apr 05, 2011 8.665 8.837 8.635 8.730 11,441,061 +0.05(+0.55%)
Apr 04, 2011 8.879 8.891 8.605 8.683 12,932,408 -0.21(-2.34%)
Apr 01, 2011 8.641 8.927 8.480 8.891 25,136,782 +0.32(+3.71%)
Mar 31, 2011 8.748 8.754 8.504 8.573 16,447,372 -0.18(-2.07%)
Mar 30, 2011 8.510 8.778 8.486 8.754 15,759,622 +0.26(+3.01%)
Mar 29, 2011 8.522 8.528 8.385 8.498 7,836,988 -0.02(-0.21%)
Mar 28, 2011 8.641 8.730 8.503 8.516 12,801,268 -0.07(-0.76%)
Mar 25, 2011 8.486 8.641 8.364 8.582 21,358,570 +0.14(+1.62%)
Mar 24, 2011 8.135 8.480 8.082 8.445 20,286,014 +0.35(+4.26%)
Mar 23, 2011 7.992 8.153 7.951 8.099 11,204,715 +0.09(+1.11%)
Mar 22, 2011 8.034 8.111 7.974 8.010 11,256,872 -0.02(-0.30%)
Mar 21, 2011 8.028 8.058 7.855 8.034 16,937,330 +0.18(+2.35%)
Mar 18, 2011 7.808 7.974 7.736 7.850 19,542,536 -0.02(-0.30%)
Mar 17, 2011 7.784 8.028 7.617 7.873 24,252,446 +0.22(+2.88%)
Mar 16, 2011 7.731 7.974 7.564 7.653 20,268,586 -0.09(-1.15%)
Mar 15, 2011 7.588 7.826 7.481 7.742 18,316,710 -0.08(-1.06%)
Mar 14, 2011 8.004 8.105 7.820 7.826 13,298,525 -0.23(-2.88%)
Mar 11, 2011 7.974 8.195 7.963 8.058 20,876,722 +0.04(+0.45%)
Mar 10, 2011 8.052 8.117 7.969 8.022 16,662,891 -0.12(-1.53%)
Mar 09, 2011 8.254 8.343 8.088 8.147 26,442,718 -0.15(-1.86%)
Mar 08, 2011 8.017 8.343 7.924 8.302 24,363,184 +0.23(+2.88%)
Mar 07, 2011 8.278 8.445 7.998 8.070 75,195,048 +0.67(+9.03%)
Mar 04, 2011 7.504 7.534 7.350 7.402 12,167,503 -0.13(-1.68%)
Mar 03, 2011 7.558 7.707 7.498 7.528 16,540,155 +0.07(+0.96%)
Mar 02, 2011 7.296 7.546 7.296 7.457 18,023,234 +0.14(+1.95%)
Mar 01, 2011 7.510 7.528 7.296 7.314 23,940,546 -0.24(-3.23%)
Feb 28, 2011 7.320 7.617 7.296 7.558 20,559,206 -0.08(-1.01%)
Feb 25, 2011 7.617 7.784 7.611 7.635 18,954,194 +0.05(+0.71%)
Feb 24, 2011 7.558 7.623 7.498 7.582 19,126,634 +0.01(+0.16%)
Feb 23, 2011 7.855 7.885 7.427 7.570 32,988,336 -0.32(-4.00%)
Feb 22, 2011 8.040 8.105 7.790 7.885 15,838,444 -0.28(-3.43%)
Feb 18, 2011 8.218 8.248 8.016 8.165 13,948,010 -0.08(-1.01%)
Feb 17, 2011 8.248 8.290 8.088 8.248 13,163,503 -0.01(-0.14%)
Feb 16, 2011 8.480 8.498 8.171 8.260 20,816,180 -0.20(-2.39%)
Feb 15, 2011 8.492 8.605 8.397 8.462 11,144,661 -0.04(-0.49%)
Feb 14, 2011 8.540 8.724 8.492 8.504 10,171,211 -0.06(-0.69%)
Feb 11, 2011 8.486 8.576 8.468 8.564 8,982,328 +0.00(+0.00%)
Feb 10, 2011 8.528 8.599 8.492 8.564 8,468,930 -0.02(-0.21%)
Feb 09, 2011 8.576 8.653 8.468 8.582 10,046,423 -0.01(-0.14%)
Feb 08, 2011 8.570 8.683 8.516 8.593 12,692,547 +0.04(+0.42%)
Feb 07, 2011 8.528 8.623 8.498 8.558 8,553,884 +0.03(+0.35%)
Feb 04, 2011 8.457 8.599 8.409 8.528 14,211,473 +0.06(+0.70%)
Feb 03, 2011 8.421 8.510 8.332 8.468 8,829,323 -0.02(-0.21%)
Feb 02, 2011 8.272 8.593 8.272 8.486 18,070,070 +0.18(+2.22%)
Feb 01, 2011 8.373 8.433 8.260 8.302 21,964,036 -0.03(-0.36%)
Jan 31, 2011 8.230 8.338 8.034 8.332 18,969,878 +0.12(+1.43%)
Jan 28, 2011 8.367 8.445 8.004 8.214 21,684,630 -0.12(-1.41%)
Jan 27, 2011 8.141 8.409 8.123 8.332 18,839,548 +0.18(+2.26%)
Jan 26, 2011 8.242 8.332 8.046 8.147 35,360,348 +0.11(+1.41%)
Jan 25, 2011 7.998 8.046 7.897 8.034 15,228,333 -0.01(-0.15%)
Jan 24, 2011 7.885 8.123 7.885 8.046 21,087,374 +0.14(+1.81%)
Jan 21, 2011 7.969 7.992 7.814 7.903 20,824,368 -0.02(-0.23%)
Jan 20, 2011 8.058 8.064 7.677 7.921 53,188,576 -0.49(-5.80%)
Jan 19, 2011 8.671 8.808 8.332 8.409 24,135,570 -0.27(-3.09%)
Jan 18, 2011 8.486 8.695 8.486 8.677 14,401,256 +0.19(+2.26%)
Jan 14, 2011 8.397 8.574 8.361 8.485 13,918,370 +0.10(+1.24%)
Jan 13, 2011 8.445 8.468 8.320 8.381 10,408,657 -0.07(-0.81%)
Jan 12, 2011 8.462 8.564 8.373 8.449 10,267,351 +0.05(+0.55%)
Jan 11, 2011 8.540 8.605 8.379 8.403 12,762,647 -0.12(-1.40%)
Jan 10, 2011 8.576 8.599 8.457 8.522 15,872,169 -0.09(-1.00%)
Jan 07, 2011 8.778 8.782 8.587 8.608 9,938,151 -0.17(-1.93%)
Jan 06, 2011 8.766 8.790 8.486 8.778 22,357,666 +0.03(+0.34%)
Jan 05, 2011 8.754 8.903 8.701 8.748 15,436,311 -0.05(-0.54%)
Jan 04, 2011 8.939 8.992 8.683 8.796 12,354,506 -0.11(-1.27%)
Jan 03, 2011 9.046 9.123 8.867 8.909 11,824,493 -0.04(-0.40%)
Dec 31, 2010 8.885 8.945 8.784 8.945 4,367,461 +0.02(+0.20%)
Dec 30, 2010 8.939 8.968 8.837 8.927 5,177,968 -0.04(-0.46%)
Dec 29, 2010 9.064 9.129 8.909 8.968 5,915,650 -0.10(-1.05%)
Dec 28, 2010 8.956 9.156 8.956 9.064 13,370,446 +0.12(+1.33%)
Dec 27, 2010 8.790 9.046 8.760 8.945 11,474,290 +0.14(+1.55%)
Dec 23, 2010 8.790 8.849 8.784 8.808 4,567,180 -0.03(-0.34%)
Dec 22, 2010 8.772 8.867 8.766 8.837 7,294,840 +0.05(+0.61%)
Dec 21, 2010 8.778 8.879 8.778 8.784 9,296,477 +0.04(+0.48%)
Dec 20, 2010 8.778 8.867 8.718 8.742 14,569,159 -0.01(-0.07%)
Dec 17, 2010 8.659 8.778 8.635 8.748 20,814,434 +0.07(+0.75%)
Dec 16, 2010 8.635 8.825 8.635 8.683 13,769,564 +0.05(+0.55%)
Dec 15, 2010 8.701 8.772 8.570 8.635 22,856,092 -0.12(-1.36%)
Dec 14, 2010 8.945 8.945 8.701 8.754 12,863,665 -0.18(-2.00%)
Dec 13, 2010 9.099 9.117 8.903 8.933 10,008,596 -0.15(-1.61%)
Dec 10, 2010 9.022 9.129 9.010 9.078 10,618,499 +0.07(+0.76%)
Dec 09, 2010 9.028 9.081 8.927 9.010 11,460,686 +0.04(+0.46%)
Dec 08, 2010 9.046 9.046 8.784 8.968 14,568,709 -0.05(-0.59%)
Dec 07, 2010 9.099 9.123 8.956 9.022 22,450,316 +0.18(+2.09%)
Dec 06, 2010 8.939 8.950 8.787 8.837 11,319,589 -0.08(-0.87%)
Dec 03, 2010 8.599 8.927 8.564 8.915 19,374,416 +0.27(+3.10%)
Dec 02, 2010 8.349 8.879 8.338 8.647 43,212,364 +0.36(+4.38%)
Dec 01, 2010 8.094 8.379 8.082 8.284 33,384,766 +0.30(+3.80%)
Nov 30, 2010 7.891 8.052 7.826 7.980 70,091,808 -0.27(-3.25%)
Nov 29, 2010 8.201 8.302 8.082 8.248 20,000,936 -0.02(-0.22%)
Nov 26, 2010 8.314 8.421 8.254 8.266 8,091,893 -0.11(-1.28%)
Nov 24, 2010 8.373 8.373 8.373 8.373 13,791,834 +0.15(+1.88%)
Nov 23, 2010 8.570 8.587 8.210 8.218 28,566,160 -0.32(-3.71%)
Nov 22, 2010 8.796 8.802 8.427 8.535 36,743,320 -0.35(-3.93%)
Nov 19, 2010 8.570 8.968 8.564 8.885 42,476,064 +0.42(+4.99%)
Nov 18, 2010 8.403 8.498 8.338 8.462 25,468,506 +0.17(+2.01%)
Nov 17, 2010 8.242 8.421 8.242 8.296 16,143,746 +0.05(+0.65%)
Nov 16, 2010 8.314 8.439 8.213 8.242 21,767,326 -0.12(-1.42%)
Nov 15, 2010 8.457 8.546 8.355 8.361 24,041,718 -0.02(-0.28%)
Nov 12, 2010 8.474 8.570 8.355 8.385 27,108,678 -0.20(-2.29%)
Nov 11, 2010 8.480 8.796 8.332 8.582 17,475,840 +0.00(+0.03%)
Nov 10, 2010 8.736 8.748 8.492 8.579 12,436,730 -0.13(-1.54%)
Nov 09, 2010 8.986 8.992 8.653 8.712 15,392,341 -0.25(-2.79%)
Nov 08, 2010 9.004 9.069 8.891 8.962 10,557,144 -0.15(-1.70%)
Nov 05, 2010 8.861 9.117 8.778 9.117 14,289,773 +0.24(+2.68%)
Nov 04, 2010 8.766 8.915 8.748 8.879 12,083,678 +0.14(+1.63%)
Nov 03, 2010 8.778 8.796 8.629 8.736 14,966,847 -0.06(-0.71%)
Nov 02, 2010 8.718 8.837 8.629 8.799 12,396,935 +0.14(+1.62%)
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.