Skip to main content

Seagate Technology Plc (NQ: STX )

102.86 -0.88 (-0.85%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.81 33.46 31.12 31.85 12,550,302 -0.55(-1.70%)
Apr 29, 2014 32.16 32.60 31.91 32.40 6,038,364 +0.54(+1.69%)
Apr 28, 2014 32.10 32.27 31.18 31.86 7,843,498 -0.07(-0.23%)
Apr 25, 2014 32.49 32.71 31.79 31.93 4,245,606 -0.74(-2.26%)
Apr 24, 2014 33.06 33.18 32.50 32.67 3,124,301 -0.10(-0.31%)
Apr 23, 2014 33.65 33.65 32.73 32.78 3,953,827 -0.95(-2.80%)
Apr 22, 2014 33.82 33.86 33.62 33.72 3,632,454 -0.01(-0.04%)
Apr 21, 2014 33.70 33.92 33.46 33.73 2,819,645 +0.07(+0.22%)
Apr 17, 2014 33.96 33.66 33.66 33.66 3,163,391 -0.06(-0.18%)
Apr 16, 2014 33.61 33.82 33.12 33.72 2,745,077 +0.48(+1.44%)
Apr 15, 2014 33.22 33.36 32.44 33.24 4,337,167 +0.04(+0.11%)
Apr 14, 2014 33.32 33.59 32.75 33.21 4,633,557 +0.87(+2.68%)
Apr 11, 2014 32.41 33.03 32.13 32.34 4,328,613 -0.34(-1.04%)
Apr 10, 2014 33.76 33.92 32.67 32.68 5,351,544 -1.05(-3.12%)
Apr 09, 2014 33.80 33.86 33.27 33.73 5,037,438 +0.09(+0.27%)
Apr 08, 2014 33.39 33.89 33.17 33.64 4,726,958 +0.35(+1.06%)
Apr 07, 2014 33.96 34.18 32.97 33.29 5,685,255 -0.67(-1.96%)
Apr 04, 2014 34.98 35.35 33.93 33.96 7,026,692 -0.81(-2.32%)
Apr 03, 2014 34.69 34.85 34.23 34.76 4,325,026 +0.14(+0.40%)
Apr 02, 2014 34.55 34.77 34.10 34.62 4,917,435 +0.10(+0.28%)
Apr 01, 2014 34.33 34.90 34.16 34.53 5,067,456 +0.51(+1.50%)
Mar 31, 2014 33.43 34.33 33.08 34.02 3,676,980 +0.75(+2.26%)
Mar 28, 2014 33.29 33.87 33.05 33.27 3,316,197 +0.07(+0.20%)
Mar 27, 2014 34.05 34.10 32.99 33.20 5,705,095 -0.45(-1.33%)
Mar 26, 2014 33.56 34.38 33.56 33.65 7,400,793 +0.25(+0.76%)
Mar 25, 2014 32.25 33.76 32.12 33.39 7,512,689 +1.29(+4.02%)
Mar 24, 2014 32.43 32.53 31.59 32.10 5,656,744 -0.30(-0.92%)
Mar 21, 2014 32.67 33.16 32.17 32.40 10,411,510 +0.24(+0.73%)
Mar 20, 2014 31.35 32.50 31.21 32.16 5,796,000 +0.87(+2.77%)
Mar 19, 2014 31.33 31.84 31.10 31.30 5,260,330 -0.16(-0.50%)
Mar 18, 2014 30.61 31.51 30.56 31.46 5,016,606 +0.73(+2.39%)
Mar 17, 2014 30.48 31.40 30.47 30.72 5,100,693 +0.35(+1.14%)
Mar 14, 2014 30.05 30.75 30.05 30.38 3,411,972 +0.23(+0.76%)
Mar 13, 2014 30.70 30.86 30.01 30.15 5,586,391 -0.59(-1.93%)
Mar 12, 2014 30.02 30.89 29.94 30.74 4,802,371 +0.53(+1.74%)
Mar 11, 2014 30.54 30.78 29.90 30.21 5,248,901 -0.16(-0.52%)
Mar 10, 2014 29.97 30.73 29.89 30.37 5,931,049 +0.51(+1.72%)
Mar 07, 2014 30.47 30.66 29.44 29.86 8,458,686 -0.49(-1.62%)
Mar 06, 2014 31.83 31.83 30.00 30.35 10,423,112 -1.49(-4.68%)
Mar 05, 2014 32.06 32.37 31.69 31.84 4,263,586 -0.38(-1.17%)
Mar 04, 2014 31.90 32.33 31.79 32.21 5,153,378 +0.54(+1.70%)
Mar 03, 2014 31.35 31.75 31.10 31.67 4,218,372 +0.06(+0.19%)
Feb 28, 2014 31.50 31.90 31.09 31.61 6,872,887 +0.16(+0.52%)
Feb 27, 2014 31.31 31.52 30.91 31.45 3,356,271 +0.12(+0.37%)
Feb 26, 2014 30.77 31.79 30.64 31.34 4,450,807 +0.63(+2.05%)
Feb 25, 2014 31.20 31.20 30.51 30.71 3,232,431 -0.28(-0.92%)
Feb 24, 2014 30.64 31.30 30.62 30.99 4,454,888 +0.25(+0.81%)
Feb 21, 2014 31.23 31.38 30.73 30.74 6,086,650 +0.44(+1.46%)
Feb 20, 2014 29.85 30.51 29.70 30.30 4,952,002 +0.60(+2.02%)
Feb 19, 2014 30.08 30.24 29.69 29.70 3,945,515 -0.41(-1.37%)
Feb 18, 2014 30.60 30.87 30.11 30.11 4,854,103 -0.26(-0.86%)
Feb 14, 2014 29.95 30.37 30.37 30.37 4,441,328 +0.33(+1.09%)
Feb 13, 2014 29.75 30.29 29.51 30.04 5,481,307 +0.24(+0.79%)
Feb 12, 2014 30.12 30.45 29.78 29.81 5,856,460 -0.10(-0.32%)
Feb 11, 2014 30.17 30.29 29.86 29.91 4,819,766 -0.32(-1.04%)
Feb 10, 2014 30.00 30.32 29.64 30.22 5,216,947 +0.22(+0.75%)
Feb 07, 2014 29.98 30.39 29.61 30.00 5,905,669 +0.20(+0.67%)
Feb 06, 2014 29.49 30.11 29.49 29.80 5,831,436 +0.31(+1.05%)
Feb 05, 2014 29.88 30.30 28.95 29.49 10,113,096 -0.53(-1.76%)
Feb 04, 2014 30.73 30.92 29.60 30.02 8,007,400 -0.66(-2.15%)
Feb 03, 2014 31.83 32.07 30.34 30.68 7,658,737 -1.06(-3.35%)
Jan 31, 2014 31.52 32.02 31.29 31.74 5,669,265 -0.14(-0.45%)
Jan 30, 2014 32.21 32.59 31.79 31.88 7,304,958 -0.33(-1.03%)
Jan 29, 2014 30.92 32.40 30.83 32.21 9,757,183 +1.28(+4.13%)
Jan 28, 2014 32.26 32.78 30.32 30.93 29,269,074 -3.92(-11.25%)
Jan 27, 2014 35.17 35.35 34.75 34.86 7,000,597 -0.31(-0.89%)
Jan 24, 2014 36.27 36.29 35.10 35.17 5,851,203 -1.30(-3.57%)
Jan 23, 2014 35.89 36.55 35.84 36.47 6,637,687 -0.16(-0.43%)
Jan 22, 2014 36.99 37.26 36.58 36.63 5,455,249 -0.14(-0.39%)
Jan 21, 2014 37.29 37.68 36.65 36.77 4,779,243 +0.02(+0.07%)
Jan 17, 2014 36.24 36.75 36.75 36.75 5,724,153 +0.32(+0.89%)
Jan 16, 2014 36.63 36.69 36.27 36.42 3,685,155 -0.11(-0.30%)
Jan 15, 2014 36.22 36.82 36.15 36.53 4,467,364 +0.31(+0.85%)
Jan 14, 2014 35.43 36.33 35.16 36.22 5,183,488 +1.07(+3.06%)
Jan 13, 2014 35.22 36.12 35.06 35.15 5,840,018 +0.09(+0.26%)
Jan 10, 2014 35.04 35.23 34.65 35.06 3,404,945 +0.23(+0.66%)
Jan 09, 2014 35.85 35.85 34.56 34.83 6,489,582 -0.97(-2.72%)
Jan 08, 2014 35.29 36.51 35.25 35.80 7,534,456 +0.50(+1.41%)
Jan 07, 2014 34.27 35.52 34.12 35.31 7,784,018 +1.11(+3.25%)
Jan 06, 2014 34.07 34.57 33.95 34.20 5,426,194 +0.08(+0.23%)
Jan 03, 2014 33.39 34.31 33.21 34.12 5,078,553 +0.85(+2.54%)
Jan 02, 2014 33.58 33.58 33.07 33.27 5,033,900 -0.45(-1.34%)
Dec 31, 2013 34.07 33.72 33.72 33.72 3,561,232 -0.22(-0.65%)
Dec 30, 2013 33.05 34.26 33.05 33.94 3,384,092 +0.52(+1.56%)
Dec 27, 2013 33.79 34.01 33.30 33.42 3,927,548 -0.22(-0.64%)
Dec 26, 2013 33.63 33.73 33.22 33.64 2,713,849 +0.05(+0.14%)
Dec 24, 2013 33.38 33.88 33.38 33.59 1,679,321 -0.04(-0.12%)
Dec 23, 2013 33.61 33.71 33.10 33.63 6,470,654 +0.21(+0.64%)
Dec 20, 2013 31.61 33.65 31.61 33.42 16,686,078 +1.90(+6.03%)
Dec 19, 2013 31.58 31.73 31.14 31.52 4,618,125 -0.10(-0.30%)
Dec 18, 2013 31.75 31.78 30.89 31.61 8,092,173 -0.18(-0.57%)
Dec 17, 2013 30.98 32.21 30.88 31.79 8,696,114 +0.97(+3.15%)
Dec 16, 2013 30.26 31.14 30.15 30.82 5,155,924 +0.80(+2.67%)
Dec 13, 2013 30.53 30.53 29.69 30.02 4,518,563 +0.35(+1.19%)
Dec 12, 2013 29.87 30.08 29.57 29.67 4,041,178 -0.10(-0.32%)
Dec 11, 2013 30.56 30.62 29.68 29.76 4,305,980 -0.82(-2.69%)
Dec 10, 2013 30.32 30.85 30.06 30.59 2,836,815 +0.14(+0.45%)
Dec 09, 2013 30.92 31.06 30.41 30.45 4,028,278 -0.43(-1.38%)
Dec 06, 2013 30.38 30.89 30.26 30.87 0 +0.95(+3.17%)
Dec 05, 2013 30.00 30.41 29.88 29.93 0 -0.07(-0.24%)
Dec 04, 2013 29.67 30.53 29.63 30.00 5,815,308 +0.19(+0.64%)
Dec 03, 2013 29.93 29.93 29.40 29.81 5,186,987 -0.12(-0.40%)
Dec 02, 2013 29.44 30.35 29.44 29.93 5,140,704 +0.48(+1.63%)
Nov 29, 2013 29.42 29.66 29.19 29.45 0 +0.01(+0.04%)
Nov 27, 2013 29.45 29.70 29.14 29.43 0 +0.13(+0.45%)
Nov 26, 2013 29.27 29.41 28.85 29.30 4,689,530 +0.20(+0.70%)
Nov 25, 2013 29.00 29.66 29.00 29.10 4,446,542 +0.07(+0.25%)
Nov 22, 2013 29.06 29.10 28.63 29.03 0 +0.07(+0.23%)
Nov 21, 2013 28.97 29.03 28.37 28.96 4,316,582 +0.31(+1.07%)
Nov 20, 2013 28.93 29.11 28.56 28.65 0 -0.08(-0.27%)
Nov 19, 2013 29.03 29.23 28.60 28.73 0 -0.39(-1.34%)
Nov 18, 2013 29.62 29.66 29.03 29.12 4,556,870 -0.26(-0.90%)
Nov 15, 2013 30.08 30.15 29.08 29.39 0 -0.70(-2.33%)
Nov 14, 2013 29.00 30.11 29.00 30.09 6,719,448 +1.38(+4.80%)
Nov 12, 2013 28.59 28.95 28.53 28.71 4,338,240 -0.05(-0.19%)
Nov 11, 2013 28.95 28.97 28.53 28.76 0 -0.17(-0.58%)
Nov 08, 2013 28.31 28.94 28.31 28.93 0 +0.68(+2.40%)
Nov 07, 2013 29.09 29.16 28.21 28.25 6,839,711 -0.59(-2.06%)
Nov 06, 2013 29.08 29.14 28.62 28.85 5,144,712 +0.00(+0.00%)
Nov 05, 2013 29.26 29.31 28.54 28.85 6,256,050 -0.47(-1.60%)
Nov 04, 2013 29.43 29.62 29.12 29.32 6,154,346 +0.04(+0.12%)
Nov 01, 2013 28.99 29.41 28.74 29.28 0 +0.30(+1.05%)
Oct 31, 2013 29.24 30.15 28.89 28.98 8,305,018 -0.48(-1.64%)
Oct 30, 2013 29.02 29.67 28.97 29.46 5,984,086 +0.74(+2.59%)
Oct 29, 2013 29.04 29.93 28.32 28.71 13,824,492 -0.95(-3.21%)
Oct 28, 2013 29.70 29.87 29.46 29.67 7,098,489 +0.03(+0.10%)
Oct 25, 2013 29.04 29.64 28.86 29.64 0 +0.74(+2.55%)
Oct 24, 2013 28.57 29.01 28.33 28.90 8,297,434 +0.29(+1.00%)
Oct 23, 2013 29.09 29.15 28.49 28.61 9,137,855 -0.63(-2.16%)
Oct 22, 2013 30.01 30.01 29.21 29.24 8,895,986 -0.80(-2.67%)
Oct 21, 2013 29.64 30.08 29.30 30.05 8,835,186 +0.27(+0.90%)
Oct 18, 2013 28.91 29.78 28.46 29.78 11,314,481 +0.94(+3.27%)
Oct 17, 2013 28.55 28.94 28.36 28.84 4,558,255 +0.26(+0.91%)
Oct 16, 2013 28.27 28.58 27.98 28.58 5,224,010 +0.62(+2.21%)
Oct 15, 2013 27.96 28.30 27.68 27.96 4,794,235 -0.21(-0.74%)
Oct 14, 2013 27.38 28.22 27.35 28.17 5,661,578 +0.63(+2.29%)
Oct 11, 2013 27.23 27.70 27.02 27.54 0 +0.14(+0.50%)
Oct 10, 2013 26.93 27.42 26.86 27.40 5,071,974 +0.69(+2.58%)
Oct 09, 2013 26.70 26.96 26.28 26.71 6,419,940 +0.05(+0.20%)
Oct 08, 2013 27.40 27.74 26.63 26.66 7,855,987 -0.22(-0.82%)
Oct 07, 2013 26.98 27.13 26.76 26.88 3,484,266 -0.42(-1.55%)
Oct 04, 2013 27.11 27.34 26.52 27.30 6,821,878 +0.18(+0.68%)
Oct 03, 2013 27.23 27.39 26.93 27.11 6,932,901 -0.23(-0.85%)
Oct 02, 2013 26.75 27.38 26.51 27.35 7,211,901 +0.74(+2.80%)
Oct 01, 2013 26.00 26.61 25.90 26.60 4,697,202 +0.71(+2.74%)
Sep 27, 2013 25.47 25.93 25.30 25.89 0 +0.22(+0.86%)
Sep 26, 2013 26.14 26.18 25.49 25.67 5,776,437 -0.43(-1.66%)
Sep 25, 2013 24.98 26.12 24.88 26.11 12,226,816 +1.23(+4.95%)
Sep 24, 2013 24.32 24.96 24.22 24.88 5,113,143 +0.51(+2.10%)
Sep 23, 2013 24.55 24.68 24.12 24.36 4,766,504 -0.27(-1.10%)
Sep 20, 2013 24.57 24.76 24.44 24.63 0 +0.02(+0.08%)
Sep 19, 2013 24.88 25.04 24.60 24.61 5,264,132 -0.17(-0.67%)
Sep 18, 2013 24.64 24.79 24.41 24.78 5,496,935 +0.23(+0.92%)
Sep 17, 2013 24.42 24.63 24.19 24.55 0 +0.19(+0.78%)
Sep 16, 2013 24.28 24.55 24.14 24.36 0 +0.41(+1.71%)
Sep 13, 2013 23.79 23.97 23.67 23.95 0 +0.07(+0.30%)
Sep 12, 2013 24.07 24.28 23.82 23.88 4,532,255 -0.27(-1.13%)
Sep 11, 2013 24.53 24.65 23.92 24.16 5,326,066 -0.29(-1.17%)
Sep 10, 2013 24.10 24.92 24.05 24.44 8,679,186 +0.54(+2.27%)
Sep 09, 2013 23.48 24.08 23.27 23.90 5,720,028 +0.42(+1.77%)
Sep 06, 2013 23.66 23.66 23.06 23.48 0 -0.04(-0.15%)
Sep 05, 2013 23.37 23.69 23.19 23.52 5,327,121 +0.18(+0.76%)
Sep 04, 2013 23.05 23.53 22.84 23.34 5,977,101 +0.33(+1.42%)
Sep 03, 2013 23.07 23.44 22.92 23.01 5,944,182 +0.21(+0.91%)
Aug 30, 2013 22.77 23.13 22.61 22.80 0 +0.14(+0.60%)
Aug 29, 2013 22.95 22.99 22.12 22.67 11,161,637 -0.46(-2.01%)
Aug 28, 2013 23.02 23.33 22.85 23.13 4,025,311 +0.21(+0.93%)
Aug 27, 2013 23.65 23.84 22.77 22.92 4,867,505 -0.95(-3.96%)
Aug 26, 2013 23.88 24.15 23.66 23.86 3,609,824 -0.02(-0.07%)
Aug 23, 2013 23.91 24.23 23.70 23.88 0 +0.03(+0.12%)
Aug 22, 2013 23.62 24.10 23.58 23.85 2,813,251 +0.34(+1.44%)
Aug 21, 2013 23.24 23.82 23.17 23.51 4,642,342 +0.17(+0.74%)
Aug 20, 2013 23.16 23.44 23.01 23.34 3,412,372 +0.27(+1.16%)
Aug 19, 2013 23.33 23.59 23.01 23.07 4,961,345 -0.26(-1.10%)
Aug 16, 2013 23.63 23.69 23.30 23.33 0 -0.19(-0.81%)
Aug 15, 2013 24.16 24.18 23.38 23.52 6,501,147 -0.92(-3.77%)
Aug 14, 2013 24.52 24.72 24.37 24.44 4,118,538 -0.06(-0.24%)
Aug 13, 2013 24.60 24.72 24.41 24.50 3,583,132 -0.10(-0.41%)
Aug 12, 2013 24.24 24.60 24.16 24.60 3,553,279 +0.29(+1.17%)
Aug 09, 2013 24.33 24.43 24.08 24.32 3,803,615 -0.03(-0.12%)
Aug 08, 2013 23.98 24.57 23.97 24.35 5,646,110 +0.49(+2.05%)
Aug 07, 2013 24.01 24.02 23.52 23.86 5,683,040 -0.12(-0.52%)
Aug 06, 2013 24.05 24.22 23.72 23.98 6,797,433 -0.08(-0.32%)
Aug 05, 2013 24.17 24.51 24.00 24.06 3,781,132 -0.40(-1.63%)
Aug 02, 2013 24.79 24.79 24.26 24.46 6,147,156 -0.41(-1.65%)
Aug 01, 2013 24.47 24.95 24.41 24.87 4,912,819 +0.52(+2.15%)
Jul 31, 2013 24.50 24.60 24.19 24.35 7,069,412 -0.20(-0.82%)
Jul 30, 2013 24.03 24.68 23.99 24.55 6,671,666 +0.57(+2.36%)
Jul 29, 2013 24.37 24.55 23.92 23.98 0 -0.45(-1.83%)
Jul 26, 2013 25.12 25.12 24.37 24.43 0 -0.76(-3.00%)
Jul 25, 2013 25.53 25.53 24.41 25.19 0 -1.11(-4.23%)
Jul 24, 2013 25.84 26.36 24.28 26.30 22,170,986 -0.67(-2.47%)
Jul 23, 2013 28.05 28.14 26.93 26.96 0 -0.90(-3.23%)
Jul 22, 2013 28.08 28.46 27.82 27.86 6,436,218 -0.42(-1.47%)
Jul 19, 2013 27.89 28.42 27.70 28.28 10,992,200 +0.37(+1.32%)
Jul 18, 2013 27.93 28.09 27.75 27.91 4,219,156 +0.07(+0.26%)
Jul 17, 2013 27.77 27.92 27.66 27.84 2,574,212 +0.13(+0.47%)
Jul 16, 2013 27.85 27.97 27.58 27.71 0 -0.09(-0.32%)
Jul 15, 2013 27.75 27.96 27.70 27.80 0 +0.02(+0.06%)
Jul 12, 2013 27.63 27.79 27.52 27.78 0 +0.22(+0.80%)
Jul 11, 2013 27.60 27.67 27.25 27.56 5,076,740 +0.29(+1.05%)
Jul 10, 2013 27.23 27.47 27.01 27.27 0 +0.06(+0.22%)
Jul 09, 2013 27.07 27.38 26.97 27.21 0 +0.17(+0.62%)
Jul 08, 2013 27.38 27.63 27.01 27.05 0 -0.16(-0.59%)
Jul 05, 2013 27.15 27.33 26.83 27.21 0 +0.37(+1.37%)
Jul 03, 2013 26.76 27.05 26.52 26.84 0 -0.07(-0.27%)
Jul 02, 2013 27.14 27.28 26.69 26.91 0 -0.15(-0.55%)
Jul 01, 2013 27.07 27.24 26.85 27.06 4,768,256 +0.38(+1.43%)
Jun 28, 2013 26.48 27.08 26.33 26.68 6,547,056 +1.27(+4.99%)
Jun 26, 2013 25.46 25.63 25.16 25.41 0 +0.18(+0.71%)
Jun 25, 2013 24.94 25.36 24.66 25.23 0 +0.70(+2.84%)
Jun 24, 2013 24.97 24.99 24.21 24.54 6,498,526 -0.61(-2.41%)
Jun 21, 2013 25.69 25.69 24.94 25.14 10,075,513 -0.35(-1.37%)
Jun 20, 2013 26.10 26.22 25.23 25.49 8,681,509 -0.92(-3.47%)
Jun 19, 2013 26.63 26.81 26.26 26.41 0 -0.36(-1.36%)
Jun 18, 2013 26.29 26.81 26.21 26.77 7,682,144 +0.58(+2.23%)
Jun 17, 2013 26.16 26.45 26.04 26.19 5,243,955 +0.17(+0.66%)
Jun 14, 2013 26.20 26.38 25.93 26.02 0 -0.15(-0.59%)
Jun 13, 2013 25.99 26.24 25.68 26.17 4,926,820 +0.24(+0.94%)
Jun 12, 2013 26.40 26.55 25.83 25.93 5,695,831 -0.22(-0.84%)
Jun 11, 2013 25.94 26.55 25.89 26.15 7,075,539 -0.02(-0.07%)
Jun 10, 2013 26.00 26.26 25.68 26.17 0 -0.02(-0.09%)
Jun 07, 2013 26.42 26.46 25.96 26.19 0 -0.07(-0.25%)
Jun 06, 2013 26.01 26.26 25.71 26.26 7,032,965 +0.26(+0.98%)
Jun 05, 2013 26.62 26.68 25.82 26.00 0 -0.62(-2.35%)
Jun 04, 2013 26.20 26.78 26.20 26.63 0 +0.46(+1.77%)
Jun 03, 2013 25.68 26.18 25.39 26.16 6,792,773 +0.52(+2.04%)
May 31, 2013 25.94 26.10 25.63 25.64 10,432,730 -0.35(-1.35%)
May 30, 2013 26.13 26.45 25.93 25.99 6,228,921 -0.05(-0.21%)
May 29, 2013 25.41 26.18 25.41 26.04 6,765,423 +0.39(+1.51%)
May 28, 2013 25.92 25.95 25.61 25.66 5,725,435 +0.15(+0.61%)
May 24, 2013 25.42 25.62 25.14 25.50 0 -0.08(-0.33%)
May 23, 2013 25.14 25.95 24.78 25.58 12,550,179 +0.49(+1.94%)
May 22, 2013 24.49 25.52 24.49 25.10 0 +0.39(+1.57%)
May 21, 2013 24.42 24.71 24.27 24.71 0 +0.29(+1.17%)
May 20, 2013 24.46 24.51 24.23 24.42 0 -0.26(-1.04%)
May 17, 2013 24.35 24.69 24.16 24.68 0 +0.52(+2.17%)
May 16, 2013 24.24 24.48 24.08 24.16 11,025,945 -0.01(-0.05%)
May 15, 2013 24.34 24.39 24.08 24.17 0 +0.20(+0.84%)
May 13, 2013 23.82 24.34 23.79 23.97 6,743,797 -0.14(-0.57%)
May 10, 2013 23.98 24.23 23.84 24.10 0 +0.10(+0.42%)
May 09, 2013 24.35 24.64 23.87 24.00 17,657,820 -1.18(-4.70%)
May 08, 2013 25.10 25.29 24.70 25.19 9,063,827 +0.00(+0.00%)
May 07, 2013 25.02 25.29 24.73 25.19 9,301,003 +0.21(+0.83%)
May 06, 2013 24.56 25.14 24.56 24.98 0 +0.44(+1.79%)
May 03, 2013 23.80 24.71 23.58 24.54 0 +0.95(+4.04%)
May 02, 2013 22.65 23.76 22.64 23.58 23,526,930 +1.60(+7.28%)
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.