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

Seagate Technology Plc (NQ: STX )

104.78 -0.33 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2016 21.79 22.01 21.23 21.75 9,448,156 -0.39(-1.75%)
Jul 28, 2016 21.78 22.16 21.57 22.14 6,085,115 +0.37(+1.72%)
Jul 27, 2016 22.09 22.43 21.59 21.76 6,612,497 -0.27(-1.23%)
Jul 26, 2016 21.24 22.05 21.05 22.04 6,531,185 +0.69(+3.21%)
Jul 25, 2016 21.47 21.61 21.25 21.35 6,360,572 -0.10(-0.44%)
Jul 22, 2016 21.31 21.57 21.09 21.45 6,777,789 +0.24(+1.15%)
Jul 21, 2016 20.70 21.42 20.64 21.20 10,950,968 +0.49(+2.36%)
Jul 20, 2016 20.39 20.71 20.18 20.71 5,538,300 +0.35(+1.70%)
Jul 19, 2016 20.61 20.75 20.17 20.37 4,935,520 -0.11(-0.53%)
Jul 18, 2016 19.83 20.69 19.69 20.47 10,474,163 +0.85(+4.33%)
Jul 15, 2016 19.96 19.99 19.22 19.63 9,489,961 -0.20(-0.99%)
Jul 14, 2016 20.39 20.57 19.72 19.82 11,466,380 -0.43(-2.15%)
Jul 13, 2016 19.93 20.47 19.67 20.26 15,530,526 +0.33(+1.64%)
Jul 12, 2016 18.66 20.06 18.65 19.93 43,429,416 +3.57(+21.83%)
Jul 11, 2016 16.39 16.52 16.26 16.36 7,670,266 +0.05(+0.33%)
Jul 08, 2016 16.43 16.11 16.11 16.30 9,381,048 +0.19(+1.18%)
Jul 07, 2016 16.31 16.53 15.96 16.11 11,035,857 +0.39(+2.46%)
Jul 05, 2016 16.15 16.16 15.54 15.73 5,573,754 -0.59(-3.62%)
Jul 01, 2016 16.44 16.32 16.32 16.32 7,281,090 -0.22(-1.35%)
Jun 30, 2016 16.16 16.55 15.75 16.54 12,274,310 +0.28(+1.71%)
Jun 29, 2016 15.78 16.34 15.56 16.26 13,245,381 +0.96(+6.30%)
Jun 28, 2016 14.59 15.35 14.55 15.30 9,078,591 +1.13(+7.95%)
Jun 27, 2016 15.62 15.67 14.10 14.17 9,829,777 -1.56(-9.89%)
Jun 24, 2016 15.90 16.24 15.63 15.73 9,567,211 -0.90(-5.39%)
Jun 23, 2016 16.41 16.75 16.37 16.62 6,942,358 +0.41(+2.56%)
Jun 22, 2016 16.20 16.46 16.14 16.21 5,815,770 +0.01(+0.04%)
Jun 21, 2016 15.88 16.24 15.75 16.20 5,228,476 +0.29(+1.84%)
Jun 20, 2016 15.98 16.28 15.82 15.91 6,411,568 +0.14(+0.90%)
Jun 17, 2016 15.49 15.86 15.43 15.77 11,268,914 +0.36(+2.34%)
Jun 16, 2016 15.35 15.41 14.99 15.41 6,292,772 -0.02(-0.11%)
Jun 15, 2016 15.56 15.80 15.32 15.43 6,435,140 -0.03(-0.20%)
Jun 14, 2016 15.31 15.67 15.14 15.46 5,908,479 +0.05(+0.35%)
Jun 13, 2016 15.69 15.92 15.39 15.40 7,952,438 -0.31(-1.99%)
Jun 10, 2016 16.16 16.25 15.69 15.71 8,245,446 -0.68(-4.14%)
Jun 09, 2016 16.35 16.45 16.05 16.39 9,299,808 -0.07(-0.45%)
Jun 08, 2016 16.81 16.90 16.33 16.47 10,465,983 -0.27(-1.62%)
Jun 07, 2016 16.27 16.84 16.26 16.74 8,454,322 +0.52(+3.18%)
Jun 06, 2016 16.02 16.28 16.01 16.22 5,965,047 +0.17(+1.06%)
Jun 03, 2016 16.08 16.23 15.84 16.05 11,342,326 -0.07(-0.46%)
Jun 02, 2016 15.79 16.17 15.69 16.13 12,210,371 +0.50(+3.22%)
Jun 01, 2016 15.14 15.66 14.97 15.63 9,906,682 +0.31(+1.99%)
May 31, 2016 14.80 15.35 14.67 15.32 12,106,964 +0.61(+4.16%)
May 27, 2016 14.61 14.71 14.71 14.71 6,134,676 +0.07(+0.51%)
May 26, 2016 14.55 14.71 14.37 14.63 7,722,138 +0.05(+0.33%)
May 25, 2016 14.41 14.78 14.40 14.59 10,042,406 +0.41(+2.87%)
May 24, 2016 14.31 14.33 14.04 14.18 7,173,634 +0.05(+0.39%)
May 23, 2016 14.02 14.31 13.86 14.12 6,338,283 +0.26(+1.91%)
May 20, 2016 13.95 14.21 13.78 13.86 10,600,472 -0.07(-0.54%)
May 19, 2016 13.68 13.96 13.59 13.93 13,129,028 +0.19(+1.38%)
May 18, 2016 13.30 13.95 13.29 13.74 11,578,091 +0.41(+3.08%)
May 17, 2016 12.92 13.76 12.92 13.33 10,552,387 +0.32(+2.48%)
May 16, 2016 12.96 13.15 12.89 13.01 10,673,751 +0.05(+0.37%)
May 13, 2016 12.71 13.22 12.65 12.96 9,582,826 +0.20(+1.60%)
May 12, 2016 12.81 12.81 12.51 12.76 14,906,139 +0.05(+0.37%)
May 11, 2016 13.04 13.20 12.69 12.71 7,943,363 -0.36(-2.75%)
May 10, 2016 12.73 13.16 12.63 13.07 8,984,259 +0.26(+2.07%)
May 09, 2016 12.98 13.10 12.71 12.81 13,145,128 -0.14(-1.10%)
May 06, 2016 13.13 13.17 12.77 12.95 12,453,502 -0.21(-1.60%)
May 05, 2016 13.29 13.43 13.08 13.16 12,011,790 -0.09(-0.69%)
May 04, 2016 13.03 13.47 12.99 13.25 17,800,536 +0.47(+3.65%)
May 03, 2016 13.40 13.46 12.69 12.79 20,830,422 -0.68(-5.08%)
May 02, 2016 13.90 13.92 13.29 13.47 28,594,006 -0.85(-5.93%)
Apr 29, 2016 17.21 17.24 14.21 14.32 37,165,044 -3.37(-19.07%)
Apr 28, 2016 17.85 18.14 17.62 17.69 11,216,805 -0.29(-1.61%)
Apr 27, 2016 17.76 18.01 17.43 17.98 10,961,547 +0.22(+1.26%)
Apr 26, 2016 17.46 17.82 17.39 17.76 11,321,257 +0.47(+2.70%)
Apr 25, 2016 16.66 17.35 16.61 17.29 11,947,374 +0.64(+3.83%)
Apr 22, 2016 16.76 16.93 16.45 16.65 10,978,807 -0.07(-0.43%)
Apr 21, 2016 16.93 17.07 16.59 16.73 13,048,881 -0.16(-0.93%)
Apr 20, 2016 16.73 17.10 16.59 16.88 13,181,550 +0.22(+1.34%)
Apr 19, 2016 16.99 17.18 16.56 16.66 13,617,575 -0.30(-1.75%)
Apr 18, 2016 16.78 17.28 16.53 16.96 16,392,335 +0.12(+0.74%)
Apr 15, 2016 17.74 17.84 16.80 16.83 29,520,694 -1.00(-5.61%)
Apr 14, 2016 19.51 19.63 17.71 17.83 73,675,144 -4.49(-20.10%)
Apr 13, 2016 22.84 23.10 22.26 22.32 11,079,986 -0.73(-3.17%)
Apr 12, 2016 22.98 23.14 22.38 23.05 7,118,042 +0.04(+0.17%)
Apr 11, 2016 22.59 23.54 22.50 23.01 11,472,214 +1.15(+5.27%)
Apr 08, 2016 21.96 22.44 21.76 21.86 4,520,240 +0.08(+0.36%)
Apr 07, 2016 21.90 22.10 21.47 21.78 4,839,565 -0.40(-1.81%)
Apr 06, 2016 21.61 22.18 21.05 22.18 5,361,093 +0.57(+2.62%)
Apr 05, 2016 21.88 21.97 21.47 21.61 5,267,283 -0.45(-2.06%)
Apr 04, 2016 22.14 22.26 21.86 22.07 3,517,252 -0.09(-0.42%)
Apr 01, 2016 22.30 22.44 21.93 22.16 6,927,414 -0.50(-2.21%)
Mar 31, 2016 22.35 22.78 22.29 22.66 4,167,863 +0.18(+0.82%)
Mar 30, 2016 22.38 22.74 22.07 22.47 5,654,711 +0.24(+1.09%)
Mar 29, 2016 21.84 22.32 21.36 22.23 5,378,073 +0.17(+0.78%)
Mar 28, 2016 22.14 22.36 21.87 22.06 5,968,184 +0.20(+0.93%)
Mar 24, 2016 22.75 21.86 21.86 21.86 13,030,375 -1.03(-4.51%)
Mar 23, 2016 24.15 24.20 22.85 22.89 6,933,082 -1.47(-6.05%)
Mar 22, 2016 23.88 24.63 23.74 24.36 6,212,937 +0.33(+1.37%)
Mar 21, 2016 23.91 24.30 23.72 24.03 4,389,269 -0.02(-0.08%)
Mar 18, 2016 23.13 24.33 22.99 24.05 17,748,188 +1.08(+4.70%)
Mar 17, 2016 22.81 23.38 22.66 22.97 6,434,495 +0.29(+1.28%)
Mar 16, 2016 22.54 22.99 22.23 22.68 6,405,142 -0.09(-0.38%)
Mar 15, 2016 23.25 23.35 22.30 22.77 5,494,588 -0.49(-2.09%)
Mar 14, 2016 23.48 23.67 22.66 23.26 10,265,557 -0.53(-2.24%)
Mar 11, 2016 23.45 23.80 23.18 23.79 5,067,789 +0.80(+3.49%)
Mar 10, 2016 22.58 23.17 22.34 22.99 6,509,837 +0.49(+2.16%)
Mar 09, 2016 22.60 23.10 22.30 22.50 6,973,023 -0.02(-0.09%)
Mar 08, 2016 23.18 23.28 22.45 22.52 8,733,623 -0.82(-3.50%)
Mar 07, 2016 22.51 23.83 22.21 23.34 7,815,588 +0.62(+2.75%)
Mar 04, 2016 22.97 23.38 22.64 22.71 7,903,985 -0.14(-0.63%)
Mar 03, 2016 22.19 23.06 22.16 22.85 6,446,470 +0.54(+2.42%)
Mar 02, 2016 21.89 22.48 21.73 22.32 7,422,033 +0.46(+2.11%)
Mar 01, 2016 20.91 22.27 20.82 21.86 10,116,807 +1.23(+5.96%)
Feb 29, 2016 20.81 21.04 20.55 20.63 5,405,869 -0.22(-1.04%)
Feb 26, 2016 20.60 21.13 20.46 20.84 5,300,892 +0.51(+2.49%)
Feb 25, 2016 20.40 20.40 19.60 20.34 4,622,768 -0.11(-0.51%)
Feb 24, 2016 19.97 20.55 19.22 20.44 7,096,920 +0.22(+1.11%)
Feb 23, 2016 21.07 21.09 20.16 20.22 6,422,746 -0.98(-4.62%)
Feb 22, 2016 21.03 21.40 20.76 21.20 6,925,013 +0.59(+2.84%)
Feb 19, 2016 21.34 21.53 20.40 20.61 6,707,631 -1.16(-5.35%)
Feb 18, 2016 20.93 22.13 20.74 21.78 8,438,834 +0.75(+3.57%)
Feb 17, 2016 20.72 21.31 20.66 21.03 7,750,239 +0.42(+2.04%)
Feb 16, 2016 19.85 20.74 19.63 20.61 7,550,222 +0.95(+4.85%)
Feb 12, 2016 19.41 19.65 19.65 19.65 6,481,737 +0.56(+2.93%)
Feb 11, 2016 19.39 19.60 18.89 19.09 9,106,611 -0.76(-3.84%)
Feb 10, 2016 19.55 20.23 19.51 19.86 8,381,402 +0.51(+2.65%)
Feb 09, 2016 19.71 19.87 19.04 19.34 8,699,997 -0.62(-3.13%)
Feb 08, 2016 20.33 20.58 19.52 19.97 7,362,451 -0.81(-3.89%)
Feb 05, 2016 20.61 20.98 20.06 20.78 11,888,560 +0.02(+0.10%)
Feb 04, 2016 19.71 21.68 19.71 20.76 18,108,062 +1.08(+5.47%)
Feb 03, 2016 19.46 20.20 19.20 19.68 14,316,891 +1.23(+6.68%)
Feb 02, 2016 19.16 19.85 18.23 18.45 10,392,243 -1.16(-5.92%)
Feb 01, 2016 18.74 19.94 18.44 19.61 12,400,962 +0.88(+4.68%)
Jan 29, 2016 18.71 19.44 18.09 18.73 19,278,138 +1.48(+8.58%)
Jan 28, 2016 17.52 17.58 16.93 17.25 13,481,544 -0.14(-0.80%)
Jan 27, 2016 17.67 17.98 17.24 17.39 7,725,538 -0.50(-2.78%)
Jan 26, 2016 17.09 18.15 17.09 17.89 9,233,968 +0.86(+5.08%)
Jan 25, 2016 17.80 17.86 17.00 17.02 10,020,683 -0.99(-5.48%)
Jan 22, 2016 18.21 18.38 17.43 18.01 12,950,223 +0.24(+1.34%)
Jan 21, 2016 18.99 19.00 17.67 17.77 16,200,776 -1.07(-5.68%)
Jan 20, 2016 18.82 19.02 17.89 18.84 10,468,044 -0.39(-2.04%)
Jan 19, 2016 20.29 20.46 18.95 19.23 8,478,171 -0.68(-3.43%)
Jan 15, 2016 19.65 19.92 19.92 19.92 13,430,218 -0.79(-3.80%)
Jan 14, 2016 20.11 20.91 19.63 20.71 8,109,732 +0.67(+3.35%)
Jan 13, 2016 20.37 20.92 19.96 20.03 7,341,497 -0.32(-1.58%)
Jan 12, 2016 20.45 20.60 19.61 20.36 9,444,347 +0.14(+0.70%)
Jan 11, 2016 21.36 21.36 19.76 20.22 12,149,593 -0.77(-3.66%)
Jan 08, 2016 22.17 22.27 20.74 20.98 15,201,533 -1.29(-5.79%)
Jan 07, 2016 21.96 22.45 21.77 22.27 9,265,814 -0.14(-0.60%)
Jan 06, 2016 22.99 23.16 22.14 22.41 6,390,771 -1.02(-4.35%)
Jan 05, 2016 23.54 23.78 23.16 23.43 4,796,165 +0.04(+0.17%)
Jan 04, 2016 23.23 23.49 22.64 23.39 7,216,197 -0.25(-1.06%)
Dec 31, 2015 23.86 23.64 23.64 23.64 3,709,085 -0.34(-1.40%)
Dec 30, 2015 23.86 24.46 23.86 23.97 4,193,541 +0.02(+0.08%)
Dec 29, 2015 23.88 24.14 23.72 23.96 5,197,206 +0.26(+1.12%)
Dec 28, 2015 23.68 23.97 23.38 23.69 3,669,204 +0.06(+0.25%)
Dec 24, 2015 23.52 23.63 23.63 23.63 2,820,158 +0.02(+0.08%)
Dec 23, 2015 22.99 24.02 22.87 23.61 5,901,687 +0.75(+3.30%)
Dec 22, 2015 22.29 22.95 22.02 22.86 4,539,116 +0.48(+2.16%)
Dec 21, 2015 22.11 22.56 22.02 22.38 3,840,084 +0.39(+1.76%)
Dec 18, 2015 21.73 22.37 21.60 21.99 10,277,705 +0.12(+0.53%)
Dec 17, 2015 22.52 22.57 21.57 21.87 6,236,873 -0.55(-2.47%)
Dec 16, 2015 22.30 22.55 21.97 22.43 6,076,940 +0.34(+1.55%)
Dec 15, 2015 21.87 22.58 21.76 22.09 6,422,780 +0.37(+1.72%)
Dec 14, 2015 23.24 23.32 21.54 21.71 7,758,711 -1.49(-6.42%)
Dec 11, 2015 22.98 23.57 22.19 23.20 8,405,554 -0.15(-0.66%)
Dec 10, 2015 23.05 23.54 23.03 23.36 7,606,065 +0.32(+1.40%)
Dec 09, 2015 22.68 23.52 22.60 23.03 5,659,924 +0.19(+0.82%)
Dec 08, 2015 22.43 22.94 22.20 22.85 5,892,778 +0.21(+0.94%)
Dec 07, 2015 22.21 22.72 21.96 22.63 5,645,891 +0.42(+1.89%)
Dec 04, 2015 21.74 22.34 21.54 22.21 6,757,924 +0.44(+2.01%)
Dec 03, 2015 22.41 22.51 21.58 21.78 7,063,955 -0.50(-2.23%)
Dec 02, 2015 23.34 23.45 22.16 22.27 7,978,042 -1.27(-5.40%)
Dec 01, 2015 23.31 23.61 23.00 23.54 6,258,409 +0.37(+1.59%)
Nov 30, 2015 22.87 23.19 22.38 23.17 9,562,575 +0.85(+3.81%)
Nov 27, 2015 22.25 22.44 22.09 22.32 1,414,950 +0.03(+0.14%)
Nov 25, 2015 21.99 22.29 22.29 22.29 3,713,583 +0.19(+0.88%)
Nov 24, 2015 22.21 22.26 21.83 22.10 4,759,861 -0.28(-1.24%)
Nov 23, 2015 22.26 22.70 22.17 22.38 6,978,015 +0.19(+0.84%)
Nov 20, 2015 22.25 22.47 21.89 22.19 4,811,901 +0.08(+0.38%)
Nov 19, 2015 22.51 22.69 21.98 22.10 5,261,658 -0.06(-0.29%)
Nov 18, 2015 21.81 22.35 21.81 22.17 4,388,236 +0.32(+1.48%)
Nov 17, 2015 22.14 22.40 21.76 21.85 4,907,129 -0.27(-1.21%)
Nov 16, 2015 21.32 22.26 21.32 22.11 6,318,885 +0.79(+3.70%)
Nov 13, 2015 21.91 21.98 20.88 21.32 11,508,514 -0.65(-2.96%)
Nov 12, 2015 23.08 23.23 21.97 21.98 12,491,298 -1.32(-5.65%)
Nov 11, 2015 23.70 23.74 22.58 23.29 9,892,211 -0.27(-1.15%)
Nov 10, 2015 24.39 24.66 23.37 23.56 7,667,886 -1.12(-4.55%)
Nov 09, 2015 25.04 25.14 24.50 24.68 4,485,269 -0.34(-1.37%)
Nov 06, 2015 25.03 25.19 24.63 25.03 4,357,319 -0.04(-0.15%)
Nov 05, 2015 24.98 25.34 24.83 25.06 4,383,965 +0.04(+0.15%)
Nov 04, 2015 25.53 25.80 24.82 25.03 7,112,961 -0.60(-2.34%)
Nov 03, 2015 24.68 25.97 24.60 25.63 8,353,024 +0.95(+3.83%)
Nov 02, 2015 23.97 24.85 23.68 24.68 7,647,120 +0.52(+2.15%)
Oct 30, 2015 24.84 25.20 23.57 24.16 10,991,753 +0.00(+0.00%)
Oct 29, 2015 24.92 24.92 23.97 24.16 10,946,873 -0.81(-3.25%)
Oct 28, 2015 24.98 25.10 24.46 24.97 6,912,081 +0.09(+0.36%)
Oct 27, 2015 24.93 25.16 24.70 24.88 3,979,269 -0.22(-0.88%)
Oct 26, 2015 26.04 26.30 24.77 25.10 8,354,748 -1.02(-3.89%)
Oct 23, 2015 25.14 26.55 24.93 26.12 10,597,145 +1.21(+4.87%)
Oct 22, 2015 23.86 25.05 23.75 24.91 12,767,360 +1.34(+5.68%)
Oct 21, 2015 24.18 25.07 23.36 23.57 10,854,961 -0.88(-3.61%)
Oct 20, 2015 24.46 24.72 23.95 24.45 15,279,267 -0.15(-0.59%)
Oct 19, 2015 24.88 25.16 24.39 24.60 10,837,907 -0.51(-2.05%)
Oct 16, 2015 26.20 26.25 24.53 25.11 21,969,946 -1.19(-4.54%)
Oct 15, 2015 26.84 28.03 25.72 26.30 33,818,028 -4.04(-13.31%)
Oct 14, 2015 30.73 31.27 30.18 30.34 6,729,150 -0.52(-1.69%)
Oct 13, 2015 31.07 31.38 30.82 30.86 4,423,704 -0.25(-0.82%)
Oct 12, 2015 31.29 31.29 30.58 31.12 3,304,853 -0.01(-0.02%)
Oct 09, 2015 30.73 31.42 30.59 31.12 8,033,312 +0.44(+1.45%)
Oct 08, 2015 30.10 30.84 29.99 30.68 4,668,186 +0.66(+2.20%)
Oct 07, 2015 29.73 30.42 29.39 30.02 5,610,460 +0.69(+2.36%)
Oct 06, 2015 28.43 29.53 28.35 29.33 6,514,614 +0.86(+3.03%)
Oct 05, 2015 27.73 28.93 27.59 28.46 7,812,769 +1.05(+3.84%)
Oct 02, 2015 26.86 27.43 26.67 27.41 6,881,904 +0.20(+0.75%)
Oct 01, 2015 28.44 28.47 26.89 27.21 9,949,652 -1.23(-4.33%)
Sep 30, 2015 28.25 29.19 27.55 28.44 14,670,504 +1.92(+7.23%)
Sep 29, 2015 26.72 27.42 26.40 26.52 8,049,185 -0.18(-0.69%)
Sep 28, 2015 27.14 27.14 26.46 26.70 7,555,681 -0.52(-1.91%)
Sep 25, 2015 28.08 28.18 26.93 27.22 5,990,831 -0.77(-2.74%)
Sep 24, 2015 27.35 28.21 27.00 27.99 6,150,902 +0.35(+1.26%)
Sep 23, 2015 27.97 28.18 27.27 27.64 5,654,593 -0.15(-0.55%)
Sep 22, 2015 28.84 28.99 27.61 27.80 6,509,596 -1.53(-5.22%)
Sep 21, 2015 29.04 29.56 28.89 29.33 5,014,909 +0.35(+1.20%)
Sep 18, 2015 30.00 30.14 28.70 28.98 15,912,160 -1.34(-4.42%)
Sep 17, 2015 30.89 30.97 30.25 30.32 5,900,157 -0.88(-2.83%)
Sep 16, 2015 30.95 31.43 30.78 31.20 4,203,239 +0.34(+1.11%)
Sep 15, 2015 30.77 30.93 30.47 30.86 5,155,621 +0.18(+0.58%)
Sep 14, 2015 31.05 31.10 30.54 30.68 4,804,450 -0.39(-1.25%)
Sep 11, 2015 30.94 31.32 30.80 31.07 6,836,299 -0.18(-0.57%)
Sep 10, 2015 31.16 31.78 30.60 31.24 7,048,143 -0.56(-1.76%)
Sep 09, 2015 31.88 32.32 31.46 31.80 6,408,977 +0.31(+0.99%)
Sep 08, 2015 31.11 31.53 30.86 31.49 5,174,802 +0.89(+2.90%)
Sep 04, 2015 31.07 30.60 30.60 30.60 5,527,608 -0.81(-2.59%)
Sep 03, 2015 31.46 32.11 31.03 31.41 7,316,110 -0.18(-0.56%)
Sep 02, 2015 32.19 32.67 31.03 31.59 12,210,103 -0.53(-1.64%)
Sep 01, 2015 31.89 33.08 31.83 32.12 9,333,900 -0.51(-1.56%)
Aug 31, 2015 32.04 32.72 31.77 32.63 5,883,240 +0.46(+1.42%)
Aug 28, 2015 31.85 32.54 31.70 32.17 5,797,417 +0.41(+1.28%)
Aug 27, 2015 30.92 31.99 30.79 31.76 5,648,184 +1.36(+4.49%)
Aug 26, 2015 30.20 30.73 29.28 30.40 6,463,071 +0.99(+3.37%)
Aug 25, 2015 31.00 31.30 29.37 29.41 9,534,962 -0.82(-2.71%)
Aug 24, 2015 29.01 31.69 28.96 30.23 11,360,831 -0.70(-2.26%)
Aug 21, 2015 30.60 32.02 30.51 30.93 12,339,873 +0.04(+0.14%)
Aug 20, 2015 30.96 31.46 30.65 30.88 9,476,662 -0.50(-1.58%)
Aug 19, 2015 32.78 32.91 31.36 31.38 10,689,164 -1.66(-5.03%)
Aug 18, 2015 33.08 33.36 32.58 33.04 6,931,835 -0.25(-0.76%)
Aug 17, 2015 32.62 33.38 32.48 33.29 5,934,570 +0.27(+0.83%)
Aug 14, 2015 32.46 33.23 32.45 33.02 6,006,925 +0.41(+1.27%)
Aug 13, 2015 32.59 32.84 32.44 32.61 5,866,139 -0.16(-0.48%)
Aug 12, 2015 32.11 32.80 31.59 32.77 6,717,854 +0.39(+1.20%)
Aug 11, 2015 32.22 32.45 31.92 32.38 5,784,365 -0.08(-0.25%)
Aug 10, 2015 31.67 32.50 31.47 32.46 4,689,726 +1.05(+3.33%)
Aug 07, 2015 32.22 32.35 31.39 31.41 8,389,720 -0.82(-2.54%)
Aug 06, 2015 32.64 32.96 32.20 32.23 6,200,904 -0.34(-1.04%)
Aug 05, 2015 32.30 32.72 32.00 32.57 8,342,929 +0.30(+0.91%)
Aug 04, 2015 32.18 32.56 31.93 32.28 7,254,501 -0.04(-0.14%)
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.