Skip to main content

Seagate Technology Plc (NQ: STX )

102.62 -3.37 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.11 19.34 19.01 19.14 9,174,840 +0.11(+0.59%)
Feb 27, 2013 18.62 19.12 18.47 19.03 5,856,184 +0.38(+2.04%)
Feb 26, 2013 18.41 18.76 18.01 18.64 8,630,839 -0.30(-1.60%)
Feb 22, 2013 19.03 19.19 18.67 18.95 7,415,747 +0.07(+0.38%)
Feb 21, 2013 19.18 19.25 18.67 18.88 9,533,426 -0.46(-2.40%)
Feb 20, 2013 20.38 20.38 19.28 19.34 9,377,010 -1.00(-4.92%)
Feb 19, 2013 20.67 20.67 20.22 20.34 8,362,291 -0.16(-0.77%)
Feb 15, 2013 20.70 20.84 20.38 20.50 8,555,250 -0.30(-1.44%)
Feb 14, 2013 20.72 20.98 20.71 20.80 5,943,962 -0.04(-0.17%)
Feb 13, 2013 20.79 20.88 20.61 20.83 5,720,996 +0.20(+0.95%)
Feb 12, 2013 20.90 20.91 20.63 20.64 5,858,346 -0.22(-1.06%)
Feb 11, 2013 21.16 21.22 20.71 20.86 7,245,690 -0.26(-1.21%)
Feb 08, 2013 20.74 21.92 20.69 21.11 17,678,636 +0.44(+2.13%)
Feb 07, 2013 20.47 20.69 19.95 20.67 16,474,041 +0.07(+0.35%)
Feb 06, 2013 20.11 20.65 20.07 20.60 10,082,668 +0.49(+2.43%)
Feb 04, 2013 19.90 20.34 19.73 20.11 11,903,420 +0.08(+0.39%)
Feb 01, 2013 20.46 20.47 19.78 20.04 13,215,831 -0.18(-0.91%)
Jan 31, 2013 19.76 20.73 19.61 20.22 22,719,900 +0.05(+0.27%)
Jan 30, 2013 20.18 20.50 20.14 20.17 9,981,295 -0.01(-0.06%)
Jan 29, 2013 20.91 20.92 20.00 20.18 28,014,780 -2.08(-9.36%)
Jan 28, 2013 22.44 22.51 22.17 22.26 14,800,635 +0.10(+0.43%)
Jan 25, 2013 22.10 22.35 21.97 22.17 15,083,300 +0.23(+1.03%)
Jan 24, 2013 21.66 22.24 21.58 21.94 14,256,938 +0.15(+0.68%)
Jan 23, 2013 22.55 22.58 21.51 21.79 19,889,658 -0.76(-3.35%)
Jan 22, 2013 21.10 22.57 21.03 22.55 25,752,614 +1.49(+7.09%)
Jan 18, 2013 20.79 21.07 20.59 21.05 14,112,295 +0.21(+1.03%)
Jan 17, 2013 20.48 20.88 20.45 20.84 12,471,169 +0.43(+2.10%)
Jan 16, 2013 20.36 20.65 20.27 20.41 8,244,536 -0.10(-0.46%)
Jan 15, 2013 20.19 20.64 20.07 20.51 13,517,373 +0.29(+1.44%)
Jan 14, 2013 19.97 20.50 19.52 20.22 18,927,748 +0.40(+2.04%)
Jan 11, 2013 20.09 20.10 19.67 19.81 12,168,368 -0.23(-1.16%)
Jan 10, 2013 20.03 20.07 19.63 20.04 16,704,003 +0.12(+0.60%)
Jan 09, 2013 19.04 19.94 19.01 19.92 30,202,044 +1.24(+6.64%)
Jan 08, 2013 18.64 19.00 18.34 18.68 14,199,428 -0.05(-0.28%)
Jan 07, 2013 18.68 18.99 18.55 18.74 9,399,825 +0.02(+0.10%)
Jan 04, 2013 18.73 18.82 18.51 18.72 7,596,646 +0.04(+0.22%)
Jan 03, 2013 19.00 19.04 18.64 18.68 8,314,942 -0.34(-1.78%)
Jan 02, 2013 18.84 19.01 18.61 19.01 12,511,316 +0.91(+5.03%)
Dec 31, 2012 17.80 18.31 17.73 18.10 10,914,843 +0.28(+1.57%)
Dec 28, 2012 17.86 18.01 17.79 17.82 7,307,085 -0.15(-0.86%)
Dec 27, 2012 17.98 18.09 17.70 17.98 6,923,854 -0.10(-0.54%)
Dec 26, 2012 18.10 18.38 17.98 18.08 7,831,787 +0.05(+0.28%)
Dec 24, 2012 18.16 18.20 17.82 18.03 4,697,780 -0.10(-0.56%)
Dec 21, 2012 17.80 18.15 17.35 18.13 29,326,702 +0.05(+0.26%)
Dec 20, 2012 18.01 18.17 17.76 18.08 9,818,197 +0.04(+0.20%)
Dec 19, 2012 17.85 18.35 17.73 18.04 23,760,300 +0.57(+3.27%)
Dec 18, 2012 16.78 17.55 16.75 17.47 21,270,018 +0.78(+4.67%)
Dec 17, 2012 16.56 16.84 16.48 16.69 9,248,681 +0.24(+1.45%)
Dec 14, 2012 16.48 16.51 16.28 16.45 9,548,323 -0.06(-0.36%)
Dec 13, 2012 16.51 16.78 16.37 16.51 12,193,931 +0.00(+0.00%)
Dec 12, 2012 16.60 16.76 16.46 16.51 17,105,904 -0.76(-4.41%)
Dec 11, 2012 17.35 17.65 17.10 17.28 15,954,787 +0.07(+0.42%)
Dec 10, 2012 16.85 17.75 16.84 17.20 20,396,434 +0.34(+2.01%)
Dec 07, 2012 17.13 17.18 16.84 16.87 13,423,229 -0.11(-0.67%)
Dec 06, 2012 16.33 17.10 16.31 16.98 19,085,914 +0.55(+3.37%)
Dec 05, 2012 15.75 16.94 15.71 16.43 28,917,918 +0.68(+4.31%)
Dec 04, 2012 15.14 15.75 15.13 15.75 19,531,510 +0.81(+5.42%)
Nov 30, 2012 15.29 15.29 14.82 14.94 19,281,602 -0.10(-0.63%)
Nov 29, 2012 15.32 15.39 14.87 15.03 17,268,318 -0.26(-1.67%)
Nov 28, 2012 15.40 15.53 15.13 15.29 16,778,164 -0.15(-1.00%)
Nov 27, 2012 16.26 16.31 15.41 15.44 23,275,194 -0.83(-5.10%)
Nov 26, 2012 16.21 16.32 16.02 16.27 10,001,277 +0.03(+0.20%)
Nov 23, 2012 16.05 16.33 15.93 16.24 4,979,694 +0.32(+2.02%)
Nov 21, 2012 15.93 16.25 15.79 15.92 15,205,507 +0.07(+0.47%)
Nov 20, 2012 16.07 16.12 15.62 15.84 18,652,780 -0.28(-1.72%)
Nov 19, 2012 16.25 16.35 16.00 16.12 15,550,663 -0.01(-0.07%)
Nov 16, 2012 16.00 16.25 15.75 16.13 17,383,942 +0.14(+0.89%)
Nov 15, 2012 15.90 16.15 15.90 15.99 18,780,574 +0.05(+0.33%)
Nov 14, 2012 16.70 16.72 15.90 15.94 25,975,014 -0.68(-4.12%)
Nov 13, 2012 16.53 16.81 16.19 16.62 15,116,935 -0.07(-0.41%)
Nov 12, 2012 17.34 17.37 16.67 16.69 11,184,421 -0.60(-3.49%)
Nov 09, 2012 17.35 17.83 17.28 17.29 15,894,294 -0.33(-1.86%)
Nov 08, 2012 17.48 17.81 17.48 17.62 12,742,622 +0.17(+0.99%)
Nov 07, 2012 17.75 17.97 17.44 17.45 16,500,784 -0.58(-3.20%)
Nov 06, 2012 17.14 18.06 17.12 18.03 16,590,688 +0.86(+5.03%)
Nov 05, 2012 16.70 17.21 16.69 17.16 9,417,625 +0.49(+2.95%)
Nov 02, 2012 17.03 17.03 16.66 16.67 10,179,761 -0.13(-0.76%)
Nov 01, 2012 16.27 16.86 16.21 16.80 12,563,148 +0.54(+3.29%)
Oct 31, 2012 16.36 16.56 15.93 16.26 19,823,364 -0.35(-2.08%)
Oct 26, 2012 16.70 16.61 16.61 16.61 11,202,272 -0.13(-0.78%)
Oct 25, 2012 16.65 16.88 16.55 16.74 11,555,024 +0.25(+1.54%)
Oct 24, 2012 16.64 16.67 16.32 16.49 12,927,665 -0.06(-0.35%)
Oct 23, 2012 15.96 16.72 15.92 16.54 23,023,024 -0.06(-0.36%)
Oct 19, 2012 16.63 16.78 16.55 16.60 17,443,368 -0.04(-0.25%)
Oct 18, 2012 16.76 17.06 16.62 16.65 11,239,907 -0.24(-1.44%)
Oct 17, 2012 17.03 17.17 16.76 16.89 7,674,944 -0.12(-0.70%)
Oct 16, 2012 17.03 17.28 16.93 17.01 10,579,150 +0.09(+0.53%)
Oct 15, 2012 16.71 16.95 16.65 16.92 9,700,234 +0.21(+1.28%)
Oct 12, 2012 16.21 16.91 16.15 16.70 28,403,858 -0.11(-0.64%)
Oct 11, 2012 17.01 17.22 16.74 16.81 12,316,818 +0.01(+0.07%)
Oct 10, 2012 17.02 17.11 16.66 16.80 13,761,569 -0.27(-1.60%)
Oct 09, 2012 17.48 17.56 16.89 17.07 15,398,568 -0.50(-2.84%)
Oct 08, 2012 17.56 17.70 17.42 17.57 7,608,827 -0.04(-0.20%)
Oct 05, 2012 17.98 18.02 17.53 17.61 9,801,566 -0.24(-1.35%)
Oct 04, 2012 17.92 18.07 17.74 17.85 18,379,822 -0.03(-0.18%)
Oct 03, 2012 18.02 18.11 17.78 17.88 14,150,972 -0.14(-0.78%)
Oct 02, 2012 18.10 18.14 17.78 18.02 13,667,017 +0.12(+0.66%)
Oct 01, 2012 18.60 18.74 17.85 17.90 15,789,887 -0.52(-2.83%)
Sep 28, 2012 18.95 18.99 18.33 18.42 15,308,770 -0.58(-3.04%)
Sep 27, 2012 18.51 19.01 18.28 19.00 11,011,997 +0.57(+3.07%)
Sep 26, 2012 18.70 18.75 18.10 18.44 12,588,048 -0.34(-1.81%)
Sep 25, 2012 18.88 19.19 18.67 18.78 18,069,414 +0.11(+0.61%)
Sep 24, 2012 18.20 18.70 18.10 18.66 18,398,846 +0.24(+1.31%)
Sep 21, 2012 18.41 18.54 17.86 18.42 30,541,898 +0.56(+3.11%)
Sep 20, 2012 17.53 18.00 17.35 17.87 15,628,003 +0.33(+1.87%)
Sep 19, 2012 17.70 17.75 17.47 17.54 13,284,421 -0.13(-0.74%)
Sep 18, 2012 17.70 17.95 17.47 17.67 13,180,656 -0.04(-0.20%)
Sep 17, 2012 18.00 18.05 17.60 17.70 12,273,102 -0.43(-2.39%)
Sep 14, 2012 18.28 18.75 17.76 18.14 26,155,218 +0.10(+0.54%)
Sep 13, 2012 17.92 18.39 17.37 18.04 16,099,333 +0.19(+1.05%)
Sep 12, 2012 17.92 18.10 17.74 17.85 15,245,434 -0.07(-0.37%)
Sep 11, 2012 17.85 18.10 17.62 17.92 15,772,688 +0.14(+0.80%)
Sep 10, 2012 17.94 18.22 17.76 17.78 21,497,064 -0.43(-2.39%)
Sep 07, 2012 18.64 18.70 18.19 18.21 22,222,698 -0.65(-3.47%)
Sep 06, 2012 18.60 19.08 18.37 18.86 30,842,332 -0.49(-2.55%)
Sep 05, 2012 19.29 19.58 19.09 19.36 11,250,969 +0.08(+0.40%)
Sep 04, 2012 19.04 19.50 18.97 19.28 14,225,926 +0.23(+1.22%)
Aug 31, 2012 19.36 19.64 18.85 19.05 20,272,712 -0.12(-0.62%)
Aug 30, 2012 19.63 19.66 18.86 19.17 18,386,870 -0.82(-4.11%)
Aug 29, 2012 20.01 20.25 19.91 19.99 8,617,282 -0.15(-0.77%)
Aug 27, 2012 20.34 20.52 20.07 20.14 10,465,936 -0.12(-0.62%)
Aug 24, 2012 19.98 20.30 19.82 20.27 15,860,562 +0.22(+1.10%)
Aug 23, 2012 20.68 20.68 19.87 20.05 22,891,742 -0.88(-4.21%)
Aug 22, 2012 20.52 21.04 20.30 20.93 22,048,550 +0.27(+1.30%)
Aug 21, 2012 20.98 21.13 20.35 20.66 15,138,725 -0.21(-1.03%)
Aug 20, 2012 20.86 21.02 20.75 20.88 12,907,040 -0.35(-1.65%)
Aug 17, 2012 20.56 21.25 20.53 21.23 21,992,622 +0.62(+3.03%)
Aug 16, 2012 20.36 20.65 20.20 20.60 11,199,145 +0.30(+1.50%)
Aug 15, 2012 20.38 20.39 20.06 20.30 8,813,494 +0.04(+0.18%)
Aug 14, 2012 20.56 20.63 20.16 20.26 14,107,556 -0.09(-0.44%)
Aug 13, 2012 20.23 20.63 20.11 20.35 15,089,275 +0.01(+0.06%)
Aug 10, 2012 19.42 20.40 19.36 20.34 27,519,776 +0.65(+3.29%)
Aug 09, 2012 19.62 19.81 19.33 19.69 23,414,558 +0.26(+1.35%)
Aug 08, 2012 19.32 19.89 19.11 19.43 29,996,338 +0.04(+0.18%)
Aug 07, 2012 19.03 19.70 18.85 19.39 21,636,658 +0.41(+2.16%)
Aug 06, 2012 18.39 19.01 18.36 18.98 17,793,368 +0.57(+3.10%)
Aug 03, 2012 17.92 18.51 17.90 18.41 15,466,530 +0.58(+3.27%)
Aug 02, 2012 17.82 18.14 17.53 17.83 14,399,087 -0.16(-0.89%)
Aug 01, 2012 17.94 18.37 17.78 17.99 16,559,926 +0.12(+0.70%)
Jul 31, 2012 16.63 18.20 16.60 17.87 33,994,312 -0.24(-1.35%)
Jul 30, 2012 17.87 18.29 17.82 18.11 21,854,528 +0.25(+1.40%)
Jul 27, 2012 17.85 17.97 17.37 17.86 18,728,374 -0.03(-0.17%)
Jul 26, 2012 17.33 18.21 17.17 17.89 47,856,356 +2.23(+14.25%)
Jul 25, 2012 15.82 15.98 15.50 15.66 13,054,449 -0.09(-0.55%)
Jul 24, 2012 15.84 16.14 15.58 15.74 11,247,500 -0.06(-0.36%)
Jul 23, 2012 15.60 15.89 15.18 15.80 11,657,560 -0.15(-0.93%)
Jul 20, 2012 16.12 16.37 15.79 15.95 13,296,485 -0.22(-1.34%)
Jul 19, 2012 16.45 16.54 16.01 16.17 13,397,901 -0.22(-1.33%)
Jul 18, 2012 15.93 16.65 15.81 16.38 15,938,205 +0.45(+2.84%)
Jul 17, 2012 15.73 16.15 15.37 15.93 19,646,046 +0.43(+2.80%)
Jul 16, 2012 15.37 15.65 15.08 15.50 11,336,820 +0.14(+0.89%)
Jul 13, 2012 15.09 15.40 15.03 15.36 8,030,118 +0.35(+2.30%)
Jul 12, 2012 15.02 15.21 14.63 15.01 12,088,229 -0.08(-0.55%)
Jul 11, 2012 15.09 15.22 14.90 15.10 11,790,217 +0.01(+0.08%)
Jul 10, 2012 15.34 15.75 14.93 15.09 17,259,262 -0.37(-2.39%)
Jul 09, 2012 14.85 15.48 14.71 15.46 20,694,342 +0.60(+4.07%)
Jul 06, 2012 14.56 14.91 14.20 14.85 29,358,948 -0.07(-0.50%)
Jul 05, 2012 14.82 15.07 14.60 14.93 12,664,563 -0.03(-0.20%)
Jul 03, 2012 14.60 14.97 14.52 14.96 10,020,026 +0.34(+2.34%)
Jul 02, 2012 14.69 14.72 14.38 14.61 22,765,706 -0.10(-0.71%)
Jun 29, 2012 14.16 14.79 14.15 14.72 150,608,224 +0.88(+6.37%)
Jun 28, 2012 13.96 14.15 13.60 13.84 33,286,936 -0.76(-5.22%)
Jun 27, 2012 14.45 14.72 14.26 14.60 15,472,091 +0.24(+1.70%)
Jun 26, 2012 14.26 14.55 14.18 14.35 33,706,728 +0.51(+3.65%)
Jun 25, 2012 13.71 13.93 13.44 13.85 17,867,790 -0.04(-0.30%)
Jun 22, 2012 13.51 13.93 13.50 13.89 12,134,119 +0.39(+2.91%)
Jun 21, 2012 14.25 14.28 13.46 13.50 19,244,096 -0.98(-6.74%)
Jun 20, 2012 14.52 14.59 14.19 14.47 10,394,556 -0.10(-0.65%)
Jun 19, 2012 14.29 14.69 14.20 14.57 10,010,260 +0.38(+2.68%)
Jun 18, 2012 14.07 14.26 13.90 14.19 9,311,223 +0.16(+1.15%)
Jun 15, 2012 14.07 14.10 13.88 14.03 12,621,880 +0.08(+0.55%)
Jun 14, 2012 14.26 14.29 13.92 13.95 14,189,528 -0.24(-1.70%)
Jun 13, 2012 13.80 14.54 13.69 14.19 22,974,636 +0.39(+2.82%)
Jun 12, 2012 13.64 13.83 13.28 13.80 16,418,723 +0.37(+2.79%)
Jun 11, 2012 14.12 14.21 13.41 13.43 13,823,436 -0.49(-3.55%)
Jun 08, 2012 13.49 14.09 13.45 13.92 15,739,232 +0.43(+3.22%)
Jun 07, 2012 14.07 14.18 13.41 13.49 23,514,140 -0.60(-4.27%)
Jun 06, 2012 13.65 14.12 13.60 14.09 19,142,860 +0.64(+4.73%)
Jun 05, 2012 13.02 13.52 12.97 13.45 19,103,810 +0.27(+2.08%)
Jun 04, 2012 13.02 13.37 12.91 13.18 21,120,366 +0.24(+1.84%)
Jun 01, 2012 13.58 13.78 12.87 12.94 43,629,372 -1.01(-7.21%)
May 31, 2012 14.19 14.21 13.62 13.94 34,383,596 -0.53(-3.66%)
May 30, 2012 14.67 14.99 14.44 14.47 22,545,964 -0.42(-2.84%)
May 29, 2012 15.28 15.40 14.71 14.90 34,266,188 -0.68(-4.39%)
May 25, 2012 15.65 15.71 15.33 15.58 11,085,270 -0.12(-0.80%)
May 24, 2012 15.35 16.13 15.34 15.71 27,799,936 +0.36(+2.37%)
May 23, 2012 15.34 15.62 14.99 15.34 30,211,086 -0.35(-2.20%)
May 22, 2012 16.06 16.07 15.34 15.69 33,810,252 -0.89(-5.35%)
May 21, 2012 16.00 16.66 15.93 16.57 23,001,024 +0.56(+3.49%)
May 18, 2012 17.05 17.11 15.90 16.01 33,407,632 -1.05(-6.14%)
May 17, 2012 17.95 18.16 17.03 17.06 21,960,502 -0.93(-5.19%)
May 16, 2012 18.66 18.90 17.94 18.00 16,390,041 -0.64(-3.42%)
May 15, 2012 18.72 19.04 18.52 18.63 14,711,823 -0.04(-0.19%)
May 14, 2012 18.34 19.05 18.24 18.67 16,822,420 +0.14(+0.74%)
May 11, 2012 18.54 18.79 18.45 18.53 14,208,485 -0.20(-1.05%)
May 10, 2012 18.41 18.88 18.31 18.73 21,540,292 +0.54(+2.94%)
May 09, 2012 17.75 18.33 17.62 18.19 13,604,839 +0.10(+0.53%)
May 08, 2012 18.29 18.44 17.70 18.10 16,384,365 -0.36(-1.94%)
May 07, 2012 17.88 18.56 17.76 18.45 17,657,282 +0.35(+1.91%)
May 04, 2012 18.32 18.44 17.90 18.11 15,867,244 -0.48(-2.59%)
May 03, 2012 19.26 19.34 18.34 18.59 19,357,208 -0.58(-3.01%)
May 02, 2012 18.82 19.24 18.73 19.17 17,733,238 +0.19(+1.00%)
May 01, 2012 18.37 19.37 18.37 18.98 39,239,540 +0.67(+3.67%)
Apr 30, 2012 17.59 18.45 17.57 18.31 27,866,676 +0.70(+3.99%)
Apr 27, 2012 17.31 17.82 16.57 17.60 52,525,536 -0.90(-4.86%)
Apr 26, 2012 18.45 18.74 18.21 18.50 15,939,981 +0.04(+0.23%)
Apr 25, 2012 17.79 18.64 17.77 18.46 23,921,612 +0.70(+3.95%)
Apr 24, 2012 17.51 17.78 17.40 17.76 16,207,709 +0.31(+1.77%)
Apr 23, 2012 17.26 17.53 17.20 17.45 22,297,704 +0.07(+0.38%)
Apr 20, 2012 17.26 17.54 17.10 17.38 20,377,638 +0.26(+1.53%)
Apr 19, 2012 17.35 17.61 16.93 17.12 27,038,472 -0.11(-0.66%)
Apr 18, 2012 17.02 17.61 16.78 17.23 50,725,176 +0.64(+3.84%)
Apr 17, 2012 17.20 17.24 16.60 16.60 34,477,828 -0.37(-2.16%)
Apr 16, 2012 16.93 17.26 16.68 16.96 34,415,304 +0.67(+4.11%)
Apr 13, 2012 16.01 16.53 15.98 16.29 17,219,858 +0.24(+1.46%)
Apr 12, 2012 15.48 16.14 15.48 16.06 13,712,679 +0.65(+4.23%)
Apr 11, 2012 15.48 15.75 15.32 15.41 14,701,200 +0.15(+0.97%)
Apr 10, 2012 15.86 16.00 15.20 15.26 14,096,175 -0.52(-3.29%)
Apr 09, 2012 15.21 15.90 15.12 15.78 18,386,472 +0.47(+3.08%)
Apr 05, 2012 15.91 15.95 14.80 15.31 53,016,840 -1.02(-6.27%)
Apr 04, 2012 16.42 16.45 16.23 16.33 15,640,242 -0.27(-1.61%)
Apr 03, 2012 16.50 16.78 16.41 16.60 14,947,349 -0.04(-0.25%)
Apr 02, 2012 16.07 16.66 15.99 16.64 16,591,689 +0.60(+3.73%)
Mar 30, 2012 16.22 16.25 15.72 16.04 10,166,518 -0.08(-0.50%)
Mar 29, 2012 16.05 16.15 15.72 16.12 11,533,467 -0.08(-0.51%)
Mar 28, 2012 16.44 16.57 16.04 16.20 14,837,221 -0.07(-0.44%)
Mar 27, 2012 16.66 16.66 16.26 16.28 11,289,924 -0.33(-1.97%)
Mar 26, 2012 16.70 16.70 16.43 16.60 9,499,051 -0.04(-0.21%)
Mar 23, 2012 16.60 16.69 16.23 16.64 14,395,511 +0.02(+0.11%)
Mar 22, 2012 15.89 16.65 15.87 16.62 20,745,826 +0.73(+4.57%)
Mar 21, 2012 15.88 16.02 15.66 15.90 11,689,935 +0.08(+0.53%)
Mar 20, 2012 15.65 15.87 15.43 15.81 11,507,631 +0.08(+0.49%)
Mar 19, 2012 15.82 16.00 15.54 15.73 14,602,707 -0.16(-1.01%)
Mar 16, 2012 15.97 16.09 15.63 15.90 25,987,976 +0.08(+0.49%)
Mar 15, 2012 16.31 16.38 15.72 15.82 22,968,024 -0.51(-3.10%)
Mar 14, 2012 16.62 16.84 16.13 16.32 16,519,757 -0.34(-2.04%)
Mar 13, 2012 16.72 16.77 16.34 16.66 14,740,639 +0.07(+0.43%)
Mar 12, 2012 16.80 16.87 16.57 16.59 10,309,862 -0.27(-1.59%)
Mar 09, 2012 16.68 17.04 16.68 16.86 15,203,072 +0.21(+1.25%)
Mar 08, 2012 16.48 17.00 16.48 16.65 19,777,880 +0.21(+1.30%)
Mar 07, 2012 16.20 16.48 16.07 16.44 13,626,648 +0.43(+2.66%)
Mar 06, 2012 16.32 16.43 15.78 16.01 16,825,394 -0.45(-2.73%)
Mar 05, 2012 16.13 16.54 16.12 16.46 16,598,285 +0.23(+1.39%)
Mar 02, 2012 16.21 16.51 15.93 16.23 20,643,880 -0.05(-0.29%)
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.