Skip to main content

Seagate Technology Plc (NQ: STX )

102.31 -1.43 (-1.38%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.51 41.34 40.00 41.16 5,660,128 +1.19(+2.98%)
Aug 28, 2020 39.32 40.21 39.02 39.97 2,543,883 +0.90(+2.31%)
Aug 27, 2020 39.49 39.59 38.86 39.06 2,463,573 -0.15(-0.39%)
Aug 26, 2020 38.96 39.27 38.72 39.22 2,417,503 +0.25(+0.64%)
Aug 25, 2020 39.04 39.63 38.72 38.97 2,274,359 -0.15(-0.37%)
Aug 24, 2020 38.58 39.12 38.39 39.12 2,392,169 +0.66(+1.72%)
Aug 21, 2020 38.43 38.53 38.16 38.46 3,688,672 -0.17(-0.44%)
Aug 20, 2020 38.76 38.82 38.30 38.63 2,518,152 -0.31(-0.79%)
Aug 19, 2020 38.75 39.45 38.69 38.94 2,961,891 +0.29(+0.75%)
Aug 18, 2020 38.59 38.77 38.20 38.64 2,586,995 +0.14(+0.36%)
Aug 17, 2020 38.76 38.97 38.45 38.51 2,040,535 -0.15(-0.38%)
Aug 14, 2020 38.65 38.89 38.48 38.65 2,272,203 +0.15(+0.38%)
Aug 13, 2020 39.15 39.15 38.20 38.51 3,392,740 -0.63(-1.62%)
Aug 12, 2020 39.20 39.37 38.81 39.14 2,934,494 -0.12(-0.31%)
Aug 11, 2020 39.78 40.14 39.18 39.26 4,115,404 -0.25(-0.63%)
Aug 10, 2020 38.94 39.93 38.94 39.51 4,227,178 +0.65(+1.68%)
Aug 07, 2020 38.55 39.05 38.13 38.86 3,243,139 +0.30(+0.78%)
Aug 06, 2020 38.16 38.60 37.88 38.56 3,749,403 -0.15(-0.38%)
Aug 05, 2020 39.16 39.28 38.35 38.70 3,971,294 -0.15(-0.40%)
Aug 04, 2020 38.68 39.29 38.41 38.86 3,704,716 +0.47(+1.23%)
Aug 03, 2020 38.95 39.09 38.30 38.39 4,285,671 -0.39(-1.02%)
Jul 31, 2020 38.29 38.95 37.87 38.78 8,591,860 +0.70(+1.85%)
Jul 30, 2020 37.76 38.13 37.46 38.08 4,397,122 +0.08(+0.20%)
Jul 29, 2020 38.63 39.22 37.33 38.00 16,503,495 -3.65(-8.77%)
Jul 28, 2020 42.51 42.94 41.44 41.65 5,140,190 -0.87(-2.04%)
Jul 27, 2020 41.25 42.53 41.05 42.52 3,965,480 +1.32(+3.21%)
Jul 24, 2020 42.45 42.60 40.93 41.20 4,759,535 -1.68(-3.92%)
Jul 23, 2020 42.44 43.58 42.38 42.88 4,167,425 +0.45(+1.07%)
Jul 22, 2020 42.50 42.64 42.15 42.43 3,676,064 +0.04(+0.10%)
Jul 21, 2020 41.98 42.48 41.88 42.38 5,211,429 +0.71(+1.71%)
Jul 20, 2020 41.10 41.77 40.65 41.67 2,675,720 +0.27(+0.66%)
Jul 17, 2020 41.75 41.85 41.08 41.40 2,288,993 -0.20(-0.47%)
Jul 16, 2020 41.48 41.84 41.11 41.59 3,421,006 +0.22(+0.54%)
Jul 15, 2020 41.17 41.51 40.75 41.37 2,934,573 +0.74(+1.82%)
Jul 14, 2020 40.16 40.72 39.99 40.63 3,933,468 +0.04(+0.11%)
Jul 13, 2020 41.01 41.20 40.45 40.59 3,215,536 -0.04(-0.11%)
Jul 10, 2020 40.29 40.81 40.02 40.63 2,518,348 +0.51(+1.28%)
Jul 09, 2020 40.01 40.33 39.39 40.12 2,698,081 +0.19(+0.47%)
Jul 08, 2020 40.41 40.49 39.53 39.93 3,041,153 -0.47(-1.17%)
Jul 07, 2020 41.00 41.19 40.36 40.40 2,468,795 -0.79(-1.92%)
Jul 06, 2020 41.17 41.47 40.98 41.19 2,182,182 +0.59(+1.46%)
Jul 02, 2020 41.13 41.35 40.52 40.60 2,971,109 +0.03(+0.08%)
Jul 01, 2020 41.48 41.56 40.52 40.57 2,889,387 -0.95(-2.29%)
Jun 30, 2020 41.16 41.92 41.05 41.52 3,053,462 +0.56(+1.36%)
Jun 29, 2020 40.51 41.03 40.27 40.96 2,332,128 +0.68(+1.68%)
Jun 26, 2020 40.75 40.93 39.99 40.28 4,421,043 -0.65(-1.59%)
Jun 25, 2020 40.85 40.99 39.69 40.93 3,505,519 +0.09(+0.23%)
Jun 24, 2020 41.65 42.11 40.55 40.84 4,196,028 -1.07(-2.56%)
Jun 23, 2020 43.17 43.36 41.84 41.91 5,593,082 -1.19(-2.77%)
Jun 22, 2020 43.60 43.76 42.73 43.10 5,500,218 -0.97(-2.19%)
Jun 19, 2020 42.42 44.07 42.09 44.07 12,512,108 +2.04(+4.85%)
Jun 18, 2020 42.60 42.77 41.74 42.03 5,112,097 -1.17(-2.70%)
Jun 17, 2020 43.93 44.21 43.04 43.20 2,859,493 -0.56(-1.28%)
Jun 16, 2020 44.45 44.61 43.05 43.76 3,955,624 +0.80(+1.85%)
Jun 15, 2020 42.22 43.03 41.71 42.96 4,406,834 +0.11(+0.26%)
Jun 12, 2020 44.70 44.73 42.16 42.85 5,171,164 -0.55(-1.27%)
Jun 11, 2020 45.72 45.75 43.10 43.40 4,424,782 -3.45(-7.36%)
Jun 10, 2020 46.68 47.17 45.90 46.85 2,826,352 +0.42(+0.91%)
Jun 09, 2020 46.47 46.67 45.81 46.42 2,381,397 -0.68(-1.44%)
Jun 08, 2020 46.47 47.24 46.15 47.10 3,460,369 +1.05(+2.28%)
Jun 05, 2020 46.57 47.20 45.88 46.05 3,382,286 +0.29(+0.63%)
Jun 04, 2020 44.77 46.25 44.70 45.76 3,061,744 +0.79(+1.75%)
Jun 03, 2020 44.70 45.40 44.24 44.98 2,744,143 +0.36(+0.82%)
Jun 02, 2020 43.99 44.64 43.32 44.61 3,036,873 +0.46(+1.05%)
Jun 01, 2020 44.56 44.87 44.07 44.15 2,918,603 -0.76(-1.69%)
May 29, 2020 43.29 45.18 43.29 44.91 4,978,292 +1.42(+3.27%)
May 28, 2020 44.31 44.40 43.41 43.49 2,127,288 -0.55(-1.25%)
May 27, 2020 43.66 44.17 42.47 44.04 2,621,871 +0.69(+1.58%)
May 26, 2020 44.41 44.65 43.24 43.35 2,149,729 +0.20(+0.47%)
May 22, 2020 43.32 43.49 42.38 43.15 1,795,728 -0.25(-0.59%)
May 21, 2020 43.84 44.45 43.31 43.40 2,593,254 -0.50(-1.14%)
May 20, 2020 43.03 44.44 42.98 43.90 3,072,205 +1.42(+3.35%)
May 19, 2020 41.95 43.21 41.75 42.48 2,454,599 +0.67(+1.60%)
May 18, 2020 41.63 42.08 41.33 41.81 1,888,342 +1.36(+3.37%)
May 15, 2020 39.95 40.48 39.63 40.45 2,139,189 -0.25(-0.62%)
May 14, 2020 39.62 40.70 39.02 40.70 2,096,974 +0.54(+1.35%)
May 13, 2020 41.28 41.28 39.70 40.16 2,087,962 -1.01(-2.45%)
May 12, 2020 42.38 42.63 41.15 41.17 1,956,489 -1.05(-2.49%)
May 11, 2020 42.70 42.76 42.02 42.22 1,711,534 -1.02(-2.35%)
May 08, 2020 41.97 43.36 41.78 43.23 3,192,012 +1.98(+4.80%)
May 07, 2020 40.78 41.33 40.57 41.25 3,036,555 +1.02(+2.53%)
May 06, 2020 40.08 40.39 39.47 40.23 2,761,251 +0.65(+1.65%)
May 05, 2020 39.79 40.39 39.53 39.58 2,105,368 +0.26(+0.67%)
May 04, 2020 40.01 40.30 39.07 39.32 2,990,577 -1.08(-2.66%)
May 01, 2020 41.11 41.62 39.90 40.39 3,877,044 -1.90(-4.48%)
Apr 30, 2020 42.98 43.18 42.16 42.29 3,160,895 -0.94(-2.17%)
Apr 29, 2020 42.27 43.60 41.65 43.23 3,534,427 +1.75(+4.23%)
Apr 28, 2020 42.22 42.22 41.39 41.48 2,797,176 -0.03(-0.08%)
Apr 27, 2020 41.51 42.65 41.31 41.51 3,018,685 +0.34(+0.82%)
Apr 24, 2020 40.95 41.20 40.23 41.17 3,681,338 +0.63(+1.55%)
Apr 23, 2020 41.85 42.47 40.40 40.55 6,771,058 -2.41(-5.62%)
Apr 22, 2020 43.10 43.13 42.32 42.96 3,513,982 +0.85(+2.01%)
Apr 21, 2020 41.92 42.55 41.44 42.11 3,213,036 -0.92(-2.13%)
Apr 20, 2020 43.13 43.66 42.46 43.03 2,437,792 -0.55(-1.25%)
Apr 17, 2020 43.71 44.02 42.88 43.58 2,321,549 +0.71(+1.66%)
Apr 16, 2020 42.76 43.04 41.57 42.87 2,681,530 +0.34(+0.80%)
Apr 15, 2020 43.13 43.13 41.86 42.53 2,750,568 -1.02(-2.33%)
Apr 14, 2020 44.07 44.54 43.21 43.54 3,318,534 +0.44(+1.02%)
Apr 13, 2020 43.00 43.18 41.95 43.10 2,364,684 -0.29(-0.66%)
Apr 09, 2020 43.73 45.10 43.27 43.39 3,882,713 +0.19(+0.43%)
Apr 08, 2020 41.89 43.48 41.72 43.21 2,558,393 +1.66(+3.99%)
Apr 07, 2020 42.38 43.12 41.51 41.55 3,285,760 +0.36(+0.88%)
Apr 06, 2020 40.53 41.50 39.95 41.18 2,756,815 +2.44(+6.29%)
Apr 03, 2020 40.18 40.72 38.48 38.74 2,944,101 -1.54(-3.83%)
Apr 02, 2020 40.15 41.33 39.07 40.28 3,305,035 -0.24(-0.59%)
Apr 01, 2020 40.12 41.23 39.51 40.52 3,567,789 -0.80(-1.93%)
Mar 31, 2020 41.85 42.86 41.20 41.32 4,276,649 -0.91(-2.15%)
Mar 30, 2020 40.82 42.86 40.36 42.22 3,526,056 +1.61(+3.96%)
Mar 27, 2020 39.43 41.88 39.04 40.62 4,036,137 +0.00(+0.00%)
Mar 26, 2020 37.80 40.73 37.68 40.62 4,323,711 +2.92(+7.75%)
Mar 25, 2020 37.17 40.78 36.45 37.69 5,091,327 +0.90(+2.44%)
Mar 24, 2020 35.95 37.28 35.21 36.80 4,277,869 +2.82(+8.30%)
Mar 23, 2020 33.78 34.44 32.51 33.98 5,751,165 +0.04(+0.12%)
Mar 20, 2020 35.89 36.07 33.83 33.94 4,581,840 -1.61(-4.52%)
Mar 19, 2020 35.38 38.73 34.89 35.54 4,143,264 -0.27(-0.77%)
Mar 18, 2020 35.33 37.18 33.64 35.82 5,051,438 -1.80(-4.78%)
Mar 17, 2020 34.69 37.74 33.54 37.62 5,369,174 +3.48(+10.20%)
Mar 16, 2020 35.60 37.00 34.14 34.14 5,566,795 -6.63(-16.27%)
Mar 13, 2020 38.57 40.81 36.84 40.77 6,287,353 +3.65(+9.83%)
Mar 12, 2020 35.07 37.68 33.86 37.12 7,826,062 -0.65(-1.72%)
Mar 11, 2020 38.76 39.02 36.98 37.77 4,261,933 -2.14(-5.37%)
Mar 10, 2020 39.28 39.94 37.22 39.91 4,667,497 +2.16(+5.72%)
Mar 09, 2020 38.04 39.23 37.27 37.75 5,312,781 -3.29(-8.02%)
Mar 06, 2020 40.42 41.38 40.01 41.04 3,613,382 -0.84(-2.01%)
Mar 05, 2020 41.73 42.38 41.38 41.88 2,645,993 -0.97(-2.27%)
Mar 04, 2020 42.78 43.00 41.86 42.86 3,495,216 +1.02(+2.45%)
Mar 03, 2020 41.81 42.87 40.70 41.83 4,975,508 -0.13(-0.32%)
Mar 02, 2020 40.83 42.01 40.28 41.97 4,867,367 +2.02(+5.05%)
Feb 28, 2020 39.28 40.01 38.49 39.95 7,242,968 -0.34(-0.85%)
Feb 27, 2020 41.38 41.83 40.27 40.29 5,376,053 -2.27(-5.33%)
Feb 26, 2020 42.53 43.48 42.35 42.56 3,668,774 +0.55(+1.31%)
Feb 25, 2020 43.87 44.02 41.77 42.01 4,113,012 -1.35(-3.11%)
Feb 24, 2020 43.42 44.20 43.29 43.36 3,739,666 -1.67(-3.70%)
Feb 21, 2020 45.38 45.41 44.62 45.03 2,827,358 -0.59(-1.30%)
Feb 20, 2020 45.01 45.72 44.59 45.62 2,664,686 +0.67(+1.48%)
Feb 19, 2020 45.26 45.54 44.82 44.95 2,528,689 -0.21(-0.46%)
Feb 18, 2020 44.57 45.24 44.22 45.16 3,323,721 +0.17(+0.39%)
Feb 14, 2020 46.54 46.66 44.77 44.98 4,142,439 -1.51(-3.24%)
Feb 13, 2020 46.42 46.79 46.16 46.49 2,769,722 -0.35(-0.75%)
Feb 12, 2020 46.62 47.41 46.59 46.84 2,002,443 +0.39(+0.84%)
Feb 11, 2020 46.01 46.91 45.95 46.45 2,921,873 +0.67(+1.47%)
Feb 10, 2020 44.97 45.84 44.74 45.77 2,774,419 +0.70(+1.55%)
Feb 07, 2020 45.71 45.77 44.83 45.08 3,462,395 -0.88(-1.92%)
Feb 06, 2020 45.90 46.38 45.54 45.96 4,856,622 +0.36(+0.79%)
Feb 05, 2020 47.52 48.12 45.28 45.60 7,919,924 -3.53(-7.19%)
Feb 04, 2020 49.61 49.87 48.36 49.13 5,636,460 +0.85(+1.76%)
Feb 03, 2020 48.18 48.78 48.01 48.28 4,332,368 +0.80(+1.68%)
Jan 31, 2020 48.52 48.52 47.31 47.48 3,481,958 -1.16(-2.38%)
Jan 30, 2020 48.70 49.20 47.61 48.64 3,335,098 -0.52(-1.07%)
Jan 29, 2020 50.75 51.21 48.68 49.17 3,477,205 -2.47(-4.78%)
Jan 28, 2020 51.31 51.81 50.80 51.63 2,094,446 +1.08(+2.14%)
Jan 27, 2020 51.57 51.78 50.19 50.55 2,878,144 -2.13(-4.05%)
Jan 24, 2020 52.63 53.47 52.21 52.68 3,483,639 +0.39(+0.75%)
Jan 23, 2020 51.33 52.32 50.96 52.29 3,600,350 +1.26(+2.47%)
Jan 22, 2020 51.22 51.38 50.82 51.03 1,491,233 +0.17(+0.33%)
Jan 21, 2020 50.82 51.18 50.64 50.87 2,822,022 -0.03(-0.05%)
Jan 17, 2020 51.25 51.37 50.77 50.89 2,416,763 -0.37(-0.73%)
Jan 16, 2020 50.88 51.27 50.66 51.27 1,795,169 +0.85(+1.69%)
Jan 15, 2020 50.46 51.01 50.24 50.42 2,340,879 -0.23(-0.44%)
Jan 14, 2020 50.78 50.92 50.25 50.64 2,409,863 -0.17(-0.34%)
Jan 13, 2020 50.18 50.82 50.03 50.82 2,534,862 +0.84(+1.68%)
Jan 10, 2020 50.38 50.47 49.71 49.97 2,082,141 -0.40(-0.79%)
Jan 09, 2020 49.90 50.56 49.67 50.37 2,777,118 +0.91(+1.84%)
Jan 08, 2020 49.07 49.91 48.73 49.47 3,050,031 +0.38(+0.78%)
Jan 07, 2020 48.74 49.19 48.34 49.08 2,297,678 +0.58(+1.20%)
Jan 06, 2020 48.66 48.92 48.24 48.50 2,396,927 -0.58(-1.19%)
Jan 03, 2020 49.87 50.03 49.00 49.08 1,980,003 -1.32(-2.63%)
Jan 02, 2020 49.83 50.52 49.80 50.41 2,422,320 +0.83(+1.68%)
Dec 31, 2019 49.28 49.77 49.18 49.57 1,519,718 +0.17(+0.35%)
Dec 30, 2019 49.66 49.72 49.06 49.40 1,272,611 -0.24(-0.49%)
Dec 27, 2019 49.99 50.20 49.53 49.64 1,558,725 -0.28(-0.57%)
Dec 26, 2019 49.60 49.96 49.57 49.92 1,285,471 +0.36(+0.72%)
Dec 24, 2019 49.89 49.97 49.28 49.57 984,060 -0.19(-0.39%)
Dec 23, 2019 49.29 50.14 49.01 49.76 3,110,216 +0.62(+1.26%)
Dec 20, 2019 48.43 49.21 48.08 49.14 5,058,664 +0.96(+2.00%)
Dec 19, 2019 49.02 49.03 48.02 48.18 3,180,040 -0.29(-0.60%)
Dec 18, 2019 48.83 48.92 48.12 48.46 3,083,087 -0.30(-0.63%)
Dec 17, 2019 48.98 48.98 48.36 48.77 3,101,725 +0.09(+0.19%)
Dec 16, 2019 48.98 49.18 48.64 48.68 3,012,528 +0.25(+0.51%)
Dec 13, 2019 48.51 49.34 48.29 48.43 3,828,030 -0.24(-0.49%)
Dec 12, 2019 47.95 48.79 47.78 48.67 2,937,781 +0.91(+1.92%)
Dec 11, 2019 47.67 48.52 47.60 47.75 2,845,502 +0.26(+0.56%)
Dec 10, 2019 47.24 48.13 47.08 47.49 4,189,033 +0.41(+0.88%)
Dec 09, 2019 47.99 48.19 46.16 47.08 8,981,480 -1.54(-3.17%)
Dec 06, 2019 48.88 49.40 48.57 48.62 2,729,887 +0.33(+0.68%)
Dec 05, 2019 48.75 48.75 48.16 48.29 1,790,936 -0.04(-0.09%)
Dec 04, 2019 48.45 48.66 47.99 48.33 2,579,205 +0.35(+0.74%)
Dec 03, 2019 48.41 48.51 47.63 47.98 3,187,518 -0.92(-1.89%)
Dec 02, 2019 49.45 49.67 48.83 48.90 2,387,569 -0.29(-0.59%)
Nov 29, 2019 49.56 49.77 49.13 49.19 1,259,266 -0.46(-0.93%)
Nov 27, 2019 49.14 49.69 48.90 49.65 1,771,393 +0.40(+0.82%)
Nov 26, 2019 49.38 49.38 48.84 49.25 2,942,106 -0.08(-0.17%)
Nov 25, 2019 49.21 49.44 48.89 49.33 2,219,862 +0.47(+0.96%)
Nov 22, 2019 48.74 49.07 48.55 48.86 1,815,314 -0.16(-0.34%)
Nov 21, 2019 49.11 49.51 48.80 49.02 2,268,011 -0.11(-0.22%)
Nov 20, 2019 48.79 49.30 48.63 49.13 1,705,780 -0.03(-0.07%)
Nov 19, 2019 49.73 49.78 49.11 49.16 2,449,869 -0.36(-0.73%)
Nov 18, 2019 48.88 49.92 48.75 49.53 3,292,837 +0.83(+1.71%)
Nov 15, 2019 48.22 49.02 48.08 48.69 2,875,360 +0.72(+1.49%)
Nov 14, 2019 47.72 48.14 47.59 47.98 1,554,413 +0.07(+0.14%)
Nov 13, 2019 47.52 48.01 47.36 47.91 1,838,420 +0.13(+0.28%)
Nov 12, 2019 48.08 48.34 47.73 47.78 2,055,471 -0.23(-0.48%)
Nov 11, 2019 48.28 48.45 47.85 48.01 1,746,083 -0.45(-0.92%)
Nov 08, 2019 47.87 48.46 47.44 48.46 1,873,673 +0.55(+1.15%)
Nov 07, 2019 47.99 48.41 47.79 47.90 2,074,112 +0.23(+0.48%)
Nov 06, 2019 47.39 47.79 47.27 47.67 1,877,342 +0.14(+0.29%)
Nov 05, 2019 47.80 47.92 47.29 47.53 2,752,459 -0.34(-0.71%)
Nov 04, 2019 47.66 47.96 46.61 47.87 3,862,485 +0.38(+0.80%)
Nov 01, 2019 45.74 47.96 45.01 47.49 5,915,484 -0.34(-0.71%)
Oct 31, 2019 47.43 47.87 46.58 47.83 5,787,337 +0.15(+0.31%)
Oct 30, 2019 47.77 47.77 46.92 47.68 2,282,340 -0.10(-0.21%)
Oct 29, 2019 47.61 47.91 47.10 47.78 2,612,111 +0.18(+0.38%)
Oct 28, 2019 47.22 47.63 47.06 47.60 2,137,340 +0.69(+1.47%)
Oct 25, 2019 46.53 47.09 46.30 46.91 1,968,067 +0.56(+1.20%)
Oct 24, 2019 46.54 46.96 45.97 46.35 1,676,183 +0.12(+0.25%)
Oct 23, 2019 45.99 46.30 45.55 46.24 2,229,430 +0.20(+0.43%)
Oct 22, 2019 46.05 46.74 45.79 46.04 1,943,704 +0.31(+0.68%)
Oct 21, 2019 45.66 46.04 45.29 45.73 2,086,523 +0.41(+0.91%)
Oct 18, 2019 45.39 45.59 44.99 45.32 2,197,620 -0.16(-0.36%)
Oct 17, 2019 45.37 45.95 45.00 45.48 1,389,128 +0.23(+0.51%)
Oct 16, 2019 45.33 45.47 44.90 45.25 1,678,256 -0.03(-0.07%)
Oct 15, 2019 44.39 45.31 44.01 45.28 2,668,994 +0.87(+1.97%)
Oct 14, 2019 44.30 44.59 44.06 44.41 1,420,369 +0.06(+0.13%)
Oct 11, 2019 44.38 44.85 44.15 44.35 2,878,636 +0.75(+1.72%)
Oct 10, 2019 43.21 44.01 43.09 43.60 2,617,246 +0.60(+1.40%)
Oct 09, 2019 42.46 43.22 42.32 43.00 1,837,781 +0.79(+1.87%)
Oct 08, 2019 43.44 43.53 42.13 42.21 3,822,132 -1.99(-4.49%)
Oct 07, 2019 44.26 44.60 43.91 44.19 2,020,010 -0.05(-0.11%)
Oct 04, 2019 43.71 44.30 43.61 44.24 1,864,088 +0.49(+1.11%)
Oct 03, 2019 43.21 43.77 42.53 43.76 2,468,524 +0.69(+1.61%)
Oct 02, 2019 43.18 43.39 42.72 43.06 3,927,116 -0.50(-1.15%)
Oct 01, 2019 44.51 44.67 43.22 43.57 2,884,148 -0.77(-1.73%)
Sep 30, 2019 43.94 44.71 43.94 44.33 2,444,853 -0.01(-0.03%)
Sep 27, 2019 44.08 44.80 43.79 44.35 2,925,226 +0.12(+0.27%)
Sep 26, 2019 43.83 44.42 43.51 44.23 3,949,089 +0.48(+1.09%)
Sep 25, 2019 42.91 43.86 42.75 43.75 2,889,515 +1.01(+2.35%)
Sep 24, 2019 43.31 43.40 42.36 42.74 4,073,276 -0.21(-0.50%)
Sep 23, 2019 42.56 43.48 42.50 42.96 4,019,527 +0.28(+0.67%)
Sep 20, 2019 42.93 43.04 42.02 42.67 11,194,108 -0.44(-1.02%)
Sep 19, 2019 46.43 46.52 42.52 43.11 13,004,154 -3.10(-6.71%)
Sep 18, 2019 45.48 46.58 44.46 46.22 5,042,513 +0.57(+1.25%)
Sep 17, 2019 45.17 45.85 45.10 45.65 2,588,402 +0.29(+0.63%)
Sep 16, 2019 45.25 45.65 44.90 45.36 2,342,526 -0.37(-0.80%)
Sep 13, 2019 45.69 46.16 45.44 45.73 3,490,936 -0.12(-0.27%)
Sep 12, 2019 45.65 46.43 45.47 45.85 3,701,161 +0.07(+0.16%)
Sep 11, 2019 44.96 46.07 44.77 45.78 3,793,357 +0.72(+1.59%)
Sep 10, 2019 44.45 45.06 44.08 45.06 3,778,182 +0.45(+1.00%)
Sep 09, 2019 44.51 44.94 44.19 44.61 3,519,403 +0.37(+0.83%)
Sep 06, 2019 43.89 44.42 43.76 44.24 3,124,271 +0.19(+0.43%)
Sep 05, 2019 43.15 44.15 43.04 44.06 4,674,091 +1.57(+3.70%)
Sep 04, 2019 41.01 42.51 40.74 42.49 5,205,533 +2.04(+5.05%)
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.