Sea Change Intl IN (NQ: SEAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 184.80 | 188.40 | 181.60 | 187.40 | 9,576 | +2.20(+1.19%) |
| Apr 29, 2014 | 189.60 | 189.60 | 183.60 | 185.20 | 11,344 | -3.60(-1.91%) |
| Apr 28, 2014 | 194.40 | 195.20 | 187.60 | 188.80 | 9,113 | -5.20(-2.68%) |
| Apr 25, 2014 | 199.00 | 199.60 | 193.00 | 194.00 | 10,941 | -5.40(-2.71%) |
| Apr 24, 2014 | 203.60 | 203.60 | 198.80 | 199.40 | 7,983 | -2.60(-1.29%) |
| Apr 23, 2014 | 201.20 | 203.20 | 198.84 | 202.00 | 9,505 | +0.80(+0.40%) |
| Apr 22, 2014 | 201.80 | 203.20 | 197.80 | 201.20 | 8,944 | -0.20(-0.10%) |
| Apr 21, 2014 | 201.00 | 202.60 | 199.20 | 201.40 | 11,313 | +0.80(+0.40%) |
| Apr 17, 2014 | 195.00 | 200.60 | 200.60 | 200.60 | 8,135 | +5.20(+2.66%) |
| Apr 16, 2014 | 197.60 | 198.20 | 193.90 | 195.40 | 9,649 | -0.20(-0.10%) |
| Apr 15, 2014 | 196.40 | 199.00 | 192.60 | 195.60 | 13,131 | -0.60(-0.31%) |
| Apr 14, 2014 | 197.20 | 198.00 | 194.60 | 196.20 | 8,632 | +1.40(+0.72%) |
| Apr 11, 2014 | 196.00 | 200.00 | 192.80 | 194.80 | 9,191 | -3.20(-1.62%) |
| Apr 10, 2014 | 204.40 | 205.80 | 197.80 | 198.00 | 12,902 | -7.40(-3.60%) |
| Apr 09, 2014 | 201.20 | 205.40 | 200.00 | 205.40 | 10,562 | +4.20(+2.09%) |
| Apr 08, 2014 | 205.00 | 208.20 | 200.60 | 201.20 | 19,961 | -3.60(-1.76%) |
| Apr 07, 2014 | 210.00 | 213.20 | 203.80 | 204.80 | 19,374 | -3.20(-1.54%) |
| Apr 04, 2014 | 215.00 | 217.80 | 205.00 | 208.00 | 34,155 | -3.20(-1.52%) |
| Apr 03, 2014 | 214.00 | 215.00 | 210.00 | 211.20 | 19,038 | -0.20(-0.09%) |
| Apr 02, 2014 | 209.60 | 211.60 | 208.60 | 211.40 | 9,636 | +1.60(+0.76%) |
| Apr 01, 2014 | 208.80 | 212.40 | 208.20 | 209.80 | 19,859 | +1.00(+0.48%) |
| Mar 31, 2014 | 202.40 | 210.10 | 199.40 | 208.80 | 26,358 | +7.00(+3.47%) |
| Mar 28, 2014 | 203.00 | 208.60 | 201.20 | 201.80 | 20,319 | -1.00(-0.49%) |
| Mar 27, 2014 | 203.80 | 205.60 | 200.60 | 202.80 | 16,543 | -1.00(-0.49%) |
| Mar 26, 2014 | 207.60 | 209.60 | 203.40 | 203.80 | 9,817 | -2.60(-1.26%) |
| Mar 25, 2014 | 208.00 | 208.50 | 204.60 | 206.40 | 14,625 | -0.60(-0.29%) |
| Mar 24, 2014 | 208.60 | 211.80 | 206.20 | 207.00 | 11,817 | -0.60(-0.29%) |
| Mar 21, 2014 | 208.60 | 209.00 | 206.40 | 207.60 | 46,039 | +0.40(+0.19%) |
| Mar 20, 2014 | 209.00 | 210.80 | 206.40 | 207.20 | 25,750 | -2.20(-1.05%) |
| Mar 19, 2014 | 206.00 | 213.60 | 205.80 | 209.40 | 13,660 | +3.20(+1.55%) |
| Mar 18, 2014 | 203.00 | 206.20 | 202.80 | 206.20 | 24,216 | +3.00(+1.48%) |
| Mar 17, 2014 | 204.00 | 206.00 | 202.00 | 203.20 | 17,630 | -0.20(-0.10%) |
| Mar 14, 2014 | 202.20 | 205.60 | 201.64 | 203.40 | 4,449 | +0.60(+0.30%) |
| Mar 13, 2014 | 204.40 | 205.00 | 201.00 | 202.80 | 13,279 | -1.20(-0.59%) |
| Mar 12, 2014 | 201.00 | 204.40 | 201.00 | 204.00 | 5,646 | +2.60(+1.29%) |
| Mar 11, 2014 | 205.00 | 206.40 | 200.60 | 201.40 | 6,506 | -3.00(-1.47%) |
| Mar 10, 2014 | 205.40 | 206.44 | 202.00 | 204.40 | 6,697 | -1.40(-0.68%) |
| Mar 07, 2014 | 209.20 | 210.80 | 204.00 | 205.80 | 8,829 | -2.40(-1.15%) |
| Mar 06, 2014 | 214.40 | 214.50 | 204.42 | 208.20 | 21,098 | -5.40(-2.53%) |
| Mar 05, 2014 | 211.20 | 217.00 | 208.20 | 213.60 | 9,726 | +1.60(+0.75%) |
| Mar 04, 2014 | 212.20 | 219.00 | 211.60 | 212.00 | 17,391 | +2.20(+1.05%) |
| Mar 03, 2014 | 210.00 | 211.84 | 204.20 | 209.80 | 8,571 | -1.20(-0.57%) |
| Feb 28, 2014 | 214.60 | 218.00 | 210.60 | 211.00 | 19,829 | -3.00(-1.40%) |
| Feb 27, 2014 | 215.40 | 215.60 | 209.80 | 214.00 | 16,691 | -3.20(-1.47%) |
| Feb 26, 2014 | 207.00 | 217.20 | 200.00 | 217.20 | 115,913 | -24.60(-10.17%) |
| Feb 25, 2014 | 245.60 | 247.00 | 240.60 | 241.80 | 12,952 | -3.60(-1.47%) |
| Feb 24, 2014 | 241.80 | 247.00 | 241.00 | 245.40 | 10,669 | +4.00(+1.66%) |
| Feb 21, 2014 | 244.20 | 244.20 | 239.60 | 241.40 | 16,508 | -1.40(-0.58%) |
| Feb 20, 2014 | 240.00 | 243.80 | 239.20 | 242.80 | 5,325 | +3.80(+1.59%) |
| Feb 19, 2014 | 240.40 | 242.00 | 238.60 | 239.00 | 7,450 | -2.40(-0.99%) |
| Feb 18, 2014 | 234.60 | 242.00 | 234.60 | 241.40 | 5,375 | +7.60(+3.25%) |
| Feb 14, 2014 | 231.80 | 233.80 | 233.80 | 233.80 | 2,270 | +1.60(+0.69%) |
| Feb 13, 2014 | 227.80 | 234.60 | 227.80 | 232.20 | 10,482 | +2.40(+1.04%) |
| Feb 12, 2014 | 229.40 | 232.80 | 225.00 | 229.80 | 5,072 | +0.00(+0.00%) |
| Feb 11, 2014 | 231.40 | 238.60 | 229.00 | 229.80 | 4,347 | -1.40(-0.61%) |
| Feb 10, 2014 | 229.40 | 233.20 | 227.80 | 231.20 | 8,894 | +0.00(+0.00%) |
| Feb 07, 2014 | 232.60 | 236.00 | 229.00 | 231.20 | 5,585 | -1.20(-0.52%) |
| Feb 06, 2014 | 230.40 | 233.00 | 228.80 | 232.40 | 5,245 | +2.60(+1.13%) |
| Feb 05, 2014 | 230.20 | 233.00 | 228.60 | 229.80 | 5,907 | -1.20(-0.52%) |
| Feb 04, 2014 | 231.20 | 233.20 | 230.00 | 231.00 | 4,986 | +1.20(+0.52%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street surges as key report shows pullback in hiring
- US loosens some electric vehicle battery rules, potentially making more EVs eligible for tax credits
- Cambodia's Supreme Court upholds the 2-year prison sentence of a casino strike leader
- Yellen says threats to democracy risk US economic growth, an indirect jab at Trump
- Nippon Steel delays closing of acquisition of US Steel until late this year after US DOJ request
- King Charles' longtime charity celebrates new name and U.S. expansion at New York gala
- Sanctions and a hobbled economy pull the rug out from under Iran's traditional carpet weavers
- A tornado hit an Oklahoma newsroom built in the 1920s. The damage isn't stopping the presses
- As China's Xi Jinping visits Europe, Ukraine, trade and investment are likely to top the agenda
- US jobs report for April will likely point to a slower but still-strong pace of hiring
Most Read
- After failed mediation, Timberwolves, Lynx ownership dispute heads to arbitration • Business
- 3M paying back nearly $1M in overpayments improperly deducted from employee paychecks • Business
- Eden Prairie refrigeration facility laying off 91 workers • Business
- Sundaes in Shanghai: Dairy Queen expands global empire • Business
- What a Trump immigration crackdown would mean for Minnesota's economy • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.