Skip to main content

Seagate Technology Plc (NQ: STX )

102.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.26 32.94 31.98 32.85 5,843,921 +0.46(+1.42%)
Aug 28, 2015 32.06 32.76 31.91 32.39 5,758,672 +0.41(+1.28%)
Aug 27, 2015 31.13 32.20 30.99 31.98 5,610,436 +1.37(+4.49%)
Aug 26, 2015 30.41 30.94 29.47 30.60 6,419,877 +1.00(+3.37%)
Aug 25, 2015 31.21 31.51 29.57 29.61 9,471,238 -0.82(-2.71%)
Aug 24, 2015 29.21 31.91 29.16 30.43 11,284,904 -0.70(-2.26%)
Aug 21, 2015 30.80 32.24 30.72 31.13 12,257,403 +0.04(+0.14%)
Aug 20, 2015 31.17 31.68 30.86 31.09 9,413,327 -0.50(-1.58%)
Aug 19, 2015 33.00 33.13 31.57 31.59 10,617,726 -1.67(-5.03%)
Aug 18, 2015 33.31 33.59 32.80 33.26 6,885,508 -0.26(-0.76%)
Aug 17, 2015 32.84 33.61 32.70 33.52 5,894,908 +0.27(+0.83%)
Aug 14, 2015 32.68 33.45 32.66 33.24 5,966,779 +0.42(+1.27%)
Aug 13, 2015 32.81 33.06 32.65 32.83 5,826,935 -0.16(-0.48%)
Aug 12, 2015 32.32 33.03 31.80 32.99 6,672,957 +0.39(+1.20%)
Aug 11, 2015 32.44 32.66 32.13 32.60 5,745,707 -0.08(-0.25%)
Aug 10, 2015 31.88 32.72 31.68 32.68 4,658,384 +1.05(+3.33%)
Aug 07, 2015 32.44 32.57 31.60 31.63 8,333,649 -0.82(-2.54%)
Aug 06, 2015 32.86 33.18 32.41 32.45 6,159,462 -0.34(-1.04%)
Aug 05, 2015 32.51 32.94 32.22 32.79 8,287,171 +0.30(+0.91%)
Aug 04, 2015 32.40 32.78 32.14 32.49 7,206,017 -0.04(-0.14%)
Aug 03, 2015 32.11 32.68 32.00 32.54 7,575,623 +0.54(+1.70%)
Jul 31, 2015 32.30 33.44 31.68 31.99 12,897,783 -0.44(-1.35%)
Jul 30, 2015 31.86 32.73 31.75 32.43 12,610,539 +1.18(+3.78%)
Jul 29, 2015 30.82 31.36 30.55 31.25 7,827,631 +0.35(+1.13%)
Jul 28, 2015 30.41 30.97 30.21 30.90 7,095,685 +0.61(+2.00%)
Jul 27, 2015 29.81 30.50 29.49 30.29 7,718,557 +0.37(+1.25%)
Jul 24, 2015 30.46 30.50 29.60 29.92 8,380,287 -0.44(-1.44%)
Jul 23, 2015 29.93 31.11 29.57 30.36 13,797,447 -0.66(-2.14%)
Jul 22, 2015 30.34 31.11 29.87 31.02 12,278,277 +0.60(+1.97%)
Jul 21, 2015 30.19 30.74 30.17 30.42 5,842,285 +0.24(+0.80%)
Jul 20, 2015 30.51 30.51 29.72 30.18 9,398,513 -0.27(-0.87%)
Jul 17, 2015 30.29 30.76 29.91 30.45 9,623,216 +0.16(+0.52%)
Jul 16, 2015 29.95 30.57 29.94 30.29 7,707,778 +0.38(+1.27%)
Jul 15, 2015 30.25 30.67 29.74 29.91 8,402,475 -0.20(-0.65%)
Jul 14, 2015 29.48 30.34 29.41 30.10 10,337,881 +0.84(+2.87%)
Jul 13, 2015 28.61 29.64 28.14 29.26 14,052,168 +0.21(+0.72%)
Jul 10, 2015 29.44 29.52 28.81 29.05 5,519,522 -0.06(-0.20%)
Jul 09, 2015 29.80 29.90 29.11 29.11 4,226,137 -0.23(-0.78%)
Jul 08, 2015 30.06 30.12 29.12 29.34 7,469,478 -0.90(-2.97%)
Jul 07, 2015 29.74 30.33 28.91 30.24 9,689,625 +0.51(+1.70%)
Jul 06, 2015 30.02 30.15 29.54 29.73 7,280,934 -0.71(-2.35%)
Jul 02, 2015 30.23 30.45 30.45 30.45 7,454,777 +0.37(+1.22%)
Jul 01, 2015 30.27 30.42 29.62 30.08 8,121,362 +0.04(+0.15%)
Jun 30, 2015 31.36 31.36 29.98 30.03 12,572,442 -0.96(-3.10%)
Jun 29, 2015 30.96 31.62 30.74 31.00 10,059,041 -0.66(-2.08%)
Jun 26, 2015 31.62 32.24 31.31 31.65 9,976,973 -0.40(-1.24%)
Jun 25, 2015 32.83 32.83 31.85 32.05 8,629,831 -0.81(-2.46%)
Jun 24, 2015 33.05 33.19 32.65 32.86 5,010,817 -0.20(-0.61%)
Jun 23, 2015 34.02 34.14 32.94 33.06 7,955,654 -1.00(-2.92%)
Jun 22, 2015 33.95 34.14 33.72 34.06 2,931,340 +0.33(+0.97%)
Jun 19, 2015 34.16 34.25 33.67 33.73 7,599,583 -0.50(-1.46%)
Jun 18, 2015 33.70 34.28 33.52 34.23 3,562,012 +0.61(+1.81%)
Jun 17, 2015 33.63 33.95 33.37 33.63 3,176,006 -0.01(-0.04%)
Jun 16, 2015 33.64 33.84 33.54 33.64 4,174,127 -0.11(-0.32%)
Jun 15, 2015 33.65 34.00 33.37 33.75 5,082,275 -0.11(-0.34%)
Jun 12, 2015 34.09 34.34 33.77 33.86 3,581,680 -0.47(-1.38%)
Jun 11, 2015 34.04 34.46 33.83 34.33 4,579,430 +0.45(+1.32%)
Jun 10, 2015 33.56 34.09 33.36 33.89 4,799,633 +0.61(+1.84%)
Jun 09, 2015 33.62 33.65 33.03 33.27 6,626,872 -0.27(-0.79%)
Jun 08, 2015 34.32 34.36 33.30 33.54 5,961,504 -0.88(-2.55%)
Jun 05, 2015 34.30 34.49 34.02 34.42 3,955,362 -0.07(-0.20%)
Jun 04, 2015 35.18 35.19 34.33 34.49 5,231,163 -0.71(-2.02%)
Jun 03, 2015 35.11 35.48 35.00 35.20 2,855,241 +0.24(+0.68%)
Jun 02, 2015 34.96 35.26 34.75 34.96 4,129,866 +0.06(+0.16%)
Jun 01, 2015 35.24 35.30 34.75 34.90 3,818,475 -0.28(-0.79%)
May 29, 2015 35.64 35.66 34.94 35.18 4,287,445 -0.46(-1.29%)
May 28, 2015 35.17 36.00 35.17 35.64 5,895,334 +0.65(+1.85%)
May 27, 2015 34.62 35.26 34.54 34.99 3,609,371 +0.47(+1.37%)
May 26, 2015 35.08 35.20 34.38 34.52 4,346,467 -0.76(-2.15%)
May 22, 2015 35.04 35.28 35.28 35.28 2,759,898 +0.27(+0.76%)
May 21, 2015 34.42 35.16 34.33 35.01 4,564,409 +0.49(+1.41%)
May 20, 2015 34.76 35.05 34.43 34.52 4,987,334 -0.35(-1.00%)
May 19, 2015 35.98 36.03 34.37 34.87 10,314,201 -1.11(-3.08%)
May 18, 2015 35.84 36.17 35.76 35.98 2,829,464 +0.01(+0.02%)
May 15, 2015 36.47 36.60 35.95 35.97 3,637,324 -0.34(-0.94%)
May 14, 2015 36.02 36.39 35.90 36.31 2,401,470 +0.53(+1.48%)
May 13, 2015 35.90 36.25 35.72 35.78 2,615,346 +0.27(+0.77%)
May 12, 2015 35.57 35.59 35.15 35.51 2,508,831 -0.38(-1.06%)
May 11, 2015 36.27 36.34 35.84 35.89 2,785,441 -0.30(-0.83%)
May 08, 2015 35.98 36.33 35.78 36.19 3,817,001 +0.51(+1.43%)
May 07, 2015 35.70 36.07 35.47 35.68 3,623,491 +0.09(+0.25%)
May 06, 2015 36.60 36.64 35.18 35.59 5,535,815 -0.89(-2.44%)
May 05, 2015 37.10 37.29 36.22 36.48 6,595,618 -0.95(-2.55%)
May 04, 2015 37.66 37.85 37.14 37.44 3,280,894 -0.27(-0.70%)
May 01, 2015 37.29 38.00 37.21 37.70 5,428,484 +0.58(+1.55%)
Apr 30, 2015 36.51 37.36 36.51 37.13 6,171,958 +0.35(+0.95%)
Apr 29, 2015 36.58 37.07 35.84 36.78 6,320,604 -0.18(-0.50%)
Apr 28, 2015 36.36 37.01 36.04 36.96 5,882,337 +0.68(+1.87%)
Apr 27, 2015 36.56 36.65 36.15 36.28 3,535,048 -0.27(-0.73%)
Apr 24, 2015 36.94 36.98 36.28 36.55 3,919,320 -0.26(-0.70%)
Apr 23, 2015 36.78 37.21 36.47 36.81 4,389,724 +0.33(+0.89%)
Apr 22, 2015 36.40 36.63 36.23 36.48 3,618,927 -0.11(-0.31%)
Apr 21, 2015 37.35 37.35 36.29 36.59 5,602,113 -0.45(-1.23%)
Apr 20, 2015 36.34 37.27 36.16 37.05 7,837,754 +1.07(+2.97%)
Apr 17, 2015 35.19 36.70 35.12 35.98 15,223,055 +0.92(+2.63%)
Apr 16, 2015 35.15 35.43 34.74 35.06 7,119,400 -0.44(-1.25%)
Apr 15, 2015 35.25 35.73 35.24 35.50 5,964,493 +0.56(+1.61%)
Apr 14, 2015 35.07 35.21 34.60 34.94 4,326,454 +0.23(+0.65%)
Apr 13, 2015 34.81 35.20 34.67 34.72 3,094,470 -0.11(-0.31%)
Apr 10, 2015 34.20 35.08 34.18 34.82 5,946,773 +0.56(+1.63%)
Apr 09, 2015 33.13 34.34 33.13 34.26 5,401,295 +0.86(+2.59%)
Apr 08, 2015 33.73 34.02 33.25 33.40 6,425,812 -0.28(-0.82%)
Apr 07, 2015 33.19 33.89 33.17 33.68 5,329,347 +0.63(+1.92%)
Apr 06, 2015 32.61 33.21 32.58 33.04 3,900,025 +0.18(+0.55%)
Apr 02, 2015 32.31 32.86 32.86 32.86 5,898,466 +0.41(+1.27%)
Apr 01, 2015 32.61 32.78 31.98 32.45 5,811,272 -0.15(-0.46%)
Mar 31, 2015 33.01 33.01 32.42 32.60 6,028,183 -0.66(-1.98%)
Mar 30, 2015 33.35 33.42 32.91 33.26 3,526,520 +0.20(+0.61%)
Mar 27, 2015 33.67 33.78 32.94 33.06 4,689,462 -0.48(-1.43%)
Mar 26, 2015 32.89 33.99 32.65 33.53 6,789,780 -0.05(-0.16%)
Mar 25, 2015 34.74 34.98 33.48 33.59 6,955,849 -1.07(-3.10%)
Mar 24, 2015 34.80 35.16 34.62 34.66 4,536,737 -0.33(-0.94%)
Mar 23, 2015 35.40 35.79 34.84 34.99 4,232,318 -0.41(-1.17%)
Mar 20, 2015 35.19 35.52 34.90 35.40 7,739,176 +0.50(+1.45%)
Mar 19, 2015 34.65 35.01 34.65 34.90 3,944,276 +0.25(+0.73%)
Mar 18, 2015 34.24 34.93 33.76 34.65 7,903,911 +1.02(+3.05%)
Mar 17, 2015 34.12 34.20 33.61 33.62 5,265,895 -0.74(-2.14%)
Mar 16, 2015 34.33 34.45 33.81 34.36 6,802,051 +0.68(+2.01%)
Mar 13, 2015 33.98 34.23 33.09 33.68 6,471,710 -0.49(-1.42%)
Mar 12, 2015 33.09 34.54 32.93 34.17 9,152,852 +0.11(+0.32%)
Mar 11, 2015 34.08 34.29 33.52 34.06 7,277,624 -0.03(-0.09%)
Mar 10, 2015 35.50 35.59 33.94 34.09 10,738,249 -1.61(-4.51%)
Mar 09, 2015 35.67 36.26 35.60 35.70 5,240,741 +0.05(+0.14%)
Mar 06, 2015 36.41 36.65 35.55 35.65 6,020,129 -0.96(-2.63%)
Mar 05, 2015 36.41 36.81 35.96 36.61 5,545,644 +0.22(+0.61%)
Mar 04, 2015 36.64 36.85 35.86 36.39 6,648,651 -0.46(-1.26%)
Mar 03, 2015 37.78 37.90 36.22 36.85 10,464,604 -1.72(-4.45%)
Mar 02, 2015 38.35 39.72 38.23 38.57 6,517,927 +0.28(+0.72%)
Feb 27, 2015 37.91 38.33 37.70 38.29 4,393,065 +0.28(+0.72%)
Feb 26, 2015 37.68 38.14 37.67 38.02 3,840,330 +0.41(+1.10%)
Feb 25, 2015 37.62 37.74 37.30 37.60 5,218,836 -0.43(-1.12%)
Feb 24, 2015 38.67 38.76 37.59 38.03 5,715,503 -0.81(-2.08%)
Feb 23, 2015 39.04 39.11 38.66 38.84 2,469,075 -0.12(-0.31%)
Feb 20, 2015 38.49 38.97 38.14 38.96 2,788,305 +0.45(+1.17%)
Feb 19, 2015 38.17 38.57 38.17 38.51 2,061,042 +0.18(+0.46%)
Feb 18, 2015 38.26 38.45 37.87 38.33 3,469,557 +0.02(+0.05%)
Feb 17, 2015 38.61 38.72 38.09 38.31 3,700,277 -0.43(-1.11%)
Feb 13, 2015 38.74 38.74 38.74 38.74 4,095,966 +0.42(+1.10%)
Feb 12, 2015 38.43 38.66 38.13 38.32 2,920,962 +0.23(+0.59%)
Feb 11, 2015 37.76 38.29 37.55 38.09 4,827,871 +0.38(+1.00%)
Feb 10, 2015 37.87 38.32 37.28 37.72 5,457,453 -0.13(-0.33%)
Feb 09, 2015 37.29 38.06 36.96 37.84 5,688,279 +0.29(+0.77%)
Feb 06, 2015 37.62 38.37 37.47 37.55 6,729,820 +0.04(+0.12%)
Feb 05, 2015 37.33 37.69 37.12 37.51 3,526,173 +0.30(+0.80%)
Feb 04, 2015 36.62 37.54 36.62 37.21 6,521,197 +0.42(+1.15%)
Feb 03, 2015 35.96 36.87 35.93 36.79 6,827,007 +0.90(+2.51%)
Feb 02, 2015 35.09 35.98 34.70 35.89 8,087,959 +0.84(+2.41%)
Jan 30, 2015 36.18 36.42 34.96 35.04 8,865,167 -1.40(-3.85%)
Jan 29, 2015 35.48 36.62 35.43 36.45 8,126,200 +0.73(+2.03%)
Jan 28, 2015 36.06 36.49 35.69 35.72 12,365,942 +0.29(+0.81%)
Jan 27, 2015 36.63 36.63 35.08 35.43 13,007,380 -1.24(-3.38%)
Jan 26, 2015 36.58 37.40 35.09 36.67 24,673,202 -3.05(-7.69%)
Jan 23, 2015 39.83 40.00 39.41 39.73 4,178,084 +0.02(+0.06%)
Jan 22, 2015 39.21 40.02 38.70 39.70 5,738,695 +0.40(+1.03%)
Jan 21, 2015 38.94 39.52 38.75 39.30 2,776,539 +0.11(+0.27%)
Jan 20, 2015 39.51 39.73 38.71 39.19 2,854,921 -0.18(-0.46%)
Jan 16, 2015 38.72 39.45 38.35 39.37 4,026,755 +0.70(+1.81%)
Jan 15, 2015 40.12 40.33 38.56 38.67 5,720,936 -1.43(-3.58%)
Jan 14, 2015 39.88 40.19 39.50 40.11 2,850,914 -0.10(-0.25%)
Jan 13, 2015 40.79 41.55 39.82 40.20 3,453,101 -0.18(-0.45%)
Jan 12, 2015 41.14 41.26 40.21 40.38 3,378,244 -0.87(-2.11%)
Jan 09, 2015 40.83 41.58 40.65 41.26 4,100,268 +0.63(+1.55%)
Jan 08, 2015 40.36 41.09 40.06 40.63 5,563,404 +0.72(+1.80%)
Jan 07, 2015 39.81 40.24 39.23 39.91 3,038,175 +0.25(+0.64%)
Jan 06, 2015 40.92 40.92 39.50 39.65 5,517,265 -1.12(-2.76%)
Jan 05, 2015 40.89 41.29 40.48 40.78 3,638,927 -0.22(-0.53%)
Jan 02, 2015 41.40 41.73 40.67 40.99 3,860,875 -0.30(-0.72%)
Dec 31, 2014 41.96 41.29 41.29 41.29 2,829,196 -0.47(-1.12%)
Dec 30, 2014 42.23 42.30 41.76 41.76 2,778,961 -0.58(-1.38%)
Dec 29, 2014 42.59 42.81 42.06 42.34 3,308,398 -0.35(-0.83%)
Dec 26, 2014 42.72 42.84 42.53 42.69 1,175,177 -0.04(-0.09%)
Dec 24, 2014 42.81 42.73 42.73 42.73 1,898,800 +0.11(+0.25%)
Dec 23, 2014 42.93 43.09 42.51 42.63 2,367,644 +0.01(+0.03%)
Dec 22, 2014 42.35 42.69 42.23 42.61 2,853,434 +0.14(+0.34%)
Dec 19, 2014 41.94 43.04 41.94 42.47 7,242,099 +0.49(+1.17%)
Dec 18, 2014 41.09 41.98 40.97 41.98 5,092,592 +1.61(+4.00%)
Dec 17, 2014 39.30 40.47 39.26 40.37 4,035,514 +1.08(+2.75%)
Dec 16, 2014 39.37 40.32 39.04 39.29 3,121,194 -0.27(-0.69%)
Dec 15, 2014 40.16 40.27 39.20 39.56 3,374,081 -0.20(-0.52%)
Dec 12, 2014 40.41 40.51 39.70 39.76 3,612,539 -0.91(-2.23%)
Dec 11, 2014 40.72 41.10 40.43 40.67 3,497,365 +0.17(+0.43%)
Dec 10, 2014 40.71 41.02 40.42 40.50 3,643,603 -0.34(-0.82%)
Dec 09, 2014 40.50 41.12 40.11 40.83 4,919,218 -0.30(-0.72%)
Dec 08, 2014 41.12 41.52 40.75 41.13 2,943,329 -0.10(-0.24%)
Dec 05, 2014 41.32 41.35 40.67 41.23 4,425,115 +0.19(+0.47%)
Dec 04, 2014 41.54 41.70 40.89 41.04 3,494,694 -0.47(-1.14%)
Dec 03, 2014 41.73 41.93 40.86 41.51 6,567,777 -0.43(-1.02%)
Dec 02, 2014 41.14 42.14 40.79 41.94 4,955,374 +0.99(+2.42%)
Dec 01, 2014 40.86 41.28 40.50 40.95 4,144,123 -0.10(-0.25%)
Nov 28, 2014 41.30 41.40 40.77 41.05 1,906,479 +0.16(+0.39%)
Nov 26, 2014 41.02 40.89 40.89 40.89 2,690,047 -0.09(-0.21%)
Nov 25, 2014 40.99 41.28 40.77 40.97 3,624,721 -0.02(-0.06%)
Nov 24, 2014 40.56 41.25 40.39 41.00 3,199,106 +0.68(+1.68%)
Nov 21, 2014 41.30 41.30 40.20 40.32 6,749,333 -0.37(-0.92%)
Nov 20, 2014 39.93 40.70 39.81 40.70 3,684,450 +0.57(+1.42%)
Nov 19, 2014 40.01 40.19 39.62 40.12 3,294,728 -0.02(-0.05%)
Nov 18, 2014 39.82 40.36 39.76 40.14 4,571,580 +0.41(+1.03%)
Nov 17, 2014 38.85 39.94 38.71 39.73 5,472,410 +0.70(+1.78%)
Nov 14, 2014 38.50 39.14 38.46 39.04 2,811,237 +0.47(+1.22%)
Nov 13, 2014 38.70 38.88 38.29 38.57 2,015,612 -0.13(-0.34%)
Nov 12, 2014 38.34 38.86 38.24 38.70 3,034,534 +0.32(+0.82%)
Nov 11, 2014 38.48 38.49 38.15 38.38 2,971,334 +0.02(+0.06%)
Nov 10, 2014 38.26 38.51 38.19 38.35 3,525,235 +0.13(+0.34%)
Nov 07, 2014 38.77 39.07 38.01 38.22 6,331,707 -0.60(-1.55%)
Nov 06, 2014 39.35 39.48 38.61 38.83 6,184,451 -0.42(-1.07%)
Nov 05, 2014 39.41 39.58 38.90 39.25 4,241,765 -0.09(-0.23%)
Nov 04, 2014 39.26 40.02 39.26 39.33 7,607,546 -0.17(-0.44%)
Nov 03, 2014 38.74 39.94 38.61 39.51 8,026,363 +0.82(+2.13%)
Oct 31, 2014 37.66 38.70 37.56 38.68 9,657,877 +1.65(+4.46%)
Oct 30, 2014 36.29 37.23 36.26 37.03 5,170,048 -0.05(-0.13%)
Oct 29, 2014 36.67 37.32 36.43 37.08 4,798,098 +0.47(+1.28%)
Oct 28, 2014 35.87 36.73 35.87 36.61 4,944,059 +0.45(+1.24%)
Oct 27, 2014 35.52 35.93 35.93 36.16 5,283,284 +0.23(+0.65%)
Oct 24, 2014 34.93 36.05 34.70 35.93 7,283,698 +1.14(+3.26%)
Oct 23, 2014 34.33 34.94 34.15 34.79 5,896,375 +1.38(+4.13%)
Oct 22, 2014 34.03 34.20 33.35 33.41 3,047,073 -0.58(-1.69%)
Oct 21, 2014 33.49 34.03 33.28 33.99 3,334,283 +0.84(+2.53%)
Oct 20, 2014 32.29 33.18 32.27 33.15 3,720,026 +0.55(+1.70%)
Oct 17, 2014 32.54 32.88 32.35 32.60 3,285,502 +0.35(+1.09%)
Oct 16, 2014 31.51 32.47 31.44 32.25 5,171,646 +0.26(+0.81%)
Oct 15, 2014 31.66 32.48 31.05 31.99 8,862,160 -0.37(-1.14%)
Oct 14, 2014 32.93 33.13 32.26 32.36 5,867,906 -0.26(-0.79%)
Oct 13, 2014 33.11 33.56 32.49 32.62 7,451,097 -1.21(-3.57%)
Oct 10, 2014 34.69 34.99 33.80 33.82 7,224,028 -0.79(-2.29%)
Oct 09, 2014 34.95 35.36 34.53 34.62 5,405,813 -0.51(-1.45%)
Oct 08, 2014 34.02 35.17 33.48 35.13 6,413,203 +1.11(+3.28%)
Oct 07, 2014 34.31 34.70 33.99 34.02 4,436,852 -0.56(-1.62%)
Oct 06, 2014 34.75 35.03 34.29 34.58 4,726,414 +0.05(+0.14%)
Oct 03, 2014 34.35 34.93 34.26 34.53 3,879,671 +0.34(+1.01%)
Oct 02, 2014 34.00 34.33 33.48 34.18 3,758,997 +0.27(+0.80%)
Oct 01, 2014 35.13 35.25 33.76 33.91 6,498,506 -1.35(-3.82%)
Sep 30, 2014 35.22 35.58 34.93 35.26 3,755,278 +0.01(+0.04%)
Sep 29, 2014 34.62 35.28 34.34 35.25 3,448,028 +0.30(+0.85%)
Sep 26, 2014 34.67 35.18 34.59 34.95 2,585,572 +0.32(+0.92%)
Sep 25, 2014 35.31 35.41 34.45 34.63 4,050,235 -0.73(-2.06%)
Sep 24, 2014 35.09 35.47 34.75 35.36 3,579,698 +0.40(+1.14%)
Sep 23, 2014 35.45 35.56 34.93 34.96 4,313,461 -0.50(-1.41%)
Sep 22, 2014 35.65 35.98 35.27 35.46 3,929,407 -0.44(-1.22%)
Sep 19, 2014 36.88 36.91 35.89 35.90 7,592,460 -0.91(-2.48%)
Sep 18, 2014 36.33 36.92 36.27 36.81 4,806,239 +0.50(+1.37%)
Sep 17, 2014 36.42 36.57 35.84 36.31 6,619,097 -0.16(-0.45%)
Sep 16, 2014 36.13 36.70 35.62 36.47 6,735,675 +0.25(+0.69%)
Sep 15, 2014 37.65 37.71 36.19 36.23 6,320,153 -1.34(-3.56%)
Sep 12, 2014 37.78 37.99 36.89 37.56 6,833,964 +0.09(+0.23%)
Sep 11, 2014 37.60 37.74 36.89 37.48 4,013,042 -0.24(-0.64%)
Sep 10, 2014 38.61 38.61 37.33 37.72 2,325,611 +0.26(+0.71%)
Sep 09, 2014 37.67 37.97 37.43 37.45 3,456,113 -0.28(-0.75%)
Sep 08, 2014 38.68 38.68 37.56 37.73 2,098,842 -0.02(-0.05%)
Sep 05, 2014 37.43 37.78 37.27 37.75 3,153,816 +0.22(+0.59%)
Sep 04, 2014 37.99 38.07 37.35 37.53 4,713,967 -0.46(-1.20%)
Sep 03, 2014 38.11 38.21 37.80 37.99 4,460,183 -0.07(-0.19%)
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.