Sea Change Intl IN (NQ: SEAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 149.00 | 153.20 | 149.00 | 151.40 | 4,793 | +1.40(+0.93%) |
| Jul 30, 2012 | 148.60 | 151.60 | 146.60 | 150.00 | 3,132 | +0.80(+0.54%) |
| Jul 27, 2012 | 142.20 | 149.40 | 140.00 | 149.20 | 4,398 | +7.00(+4.92%) |
| Jul 26, 2012 | 146.80 | 146.80 | 140.20 | 142.20 | 3,541 | -2.60(-1.80%) |
| Jul 25, 2012 | 142.40 | 146.80 | 141.40 | 144.80 | 3,923 | +3.40(+2.40%) |
| Jul 24, 2012 | 147.20 | 147.20 | 140.40 | 141.40 | 7,146 | -5.80(-3.94%) |
| Jul 23, 2012 | 150.80 | 150.80 | 147.20 | 147.20 | 6,224 | -6.00(-3.92%) |
| Jul 20, 2012 | 153.20 | 157.20 | 151.80 | 153.20 | 4,099 | -0.60(-0.39%) |
| Jul 19, 2012 | 157.80 | 158.40 | 153.40 | 153.80 | 2,657 | -3.40(-2.16%) |
| Jul 18, 2012 | 155.60 | 159.20 | 155.60 | 157.20 | 1,714 | +1.60(+1.03%) |
| Jul 17, 2012 | 159.40 | 159.58 | 155.20 | 155.60 | 2,432 | -2.80(-1.77%) |
| Jul 16, 2012 | 160.80 | 161.20 | 156.40 | 158.40 | 2,051 | -3.00(-1.86%) |
| Jul 13, 2012 | 157.60 | 163.60 | 156.80 | 161.40 | 5,081 | +3.80(+2.41%) |
| Jul 12, 2012 | 151.00 | 158.40 | 151.00 | 157.60 | 4,736 | +4.80(+3.14%) |
| Jul 11, 2012 | 158.60 | 158.60 | 152.20 | 152.80 | 9,604 | -6.80(-4.26%) |
| Jul 10, 2012 | 158.40 | 160.60 | 155.20 | 159.60 | 8,256 | +5.00(+3.23%) |
| Jul 09, 2012 | 155.60 | 158.40 | 153.80 | 154.60 | 3,695 | -1.80(-1.15%) |
| Jul 06, 2012 | 157.80 | 158.80 | 155.60 | 156.40 | 5,333 | -3.60(-2.25%) |
| Jul 05, 2012 | 157.60 | 163.20 | 157.60 | 160.00 | 6,472 | -4.00(-2.44%) |
| Jul 03, 2012 | 163.40 | 164.40 | 161.60 | 164.00 | 3,544 | +1.00(+0.61%) |
| Jul 02, 2012 | 164.00 | 164.00 | 156.20 | 163.00 | 5,597 | -1.60(-0.97%) |
| Jun 29, 2012 | 159.80 | 165.40 | 158.39 | 164.60 | 5,826 | +7.20(+4.57%) |
| Jun 28, 2012 | 156.20 | 157.60 | 152.40 | 157.40 | 4,460 | +0.00(+0.00%) |
| Jun 27, 2012 | 158.40 | 161.20 | 156.40 | 157.40 | 4,547 | -1.20(-0.76%) |
| Jun 26, 2012 | 159.80 | 161.40 | 157.00 | 158.60 | 2,918 | +0.40(+0.25%) |
| Jun 25, 2012 | 159.00 | 161.40 | 156.60 | 158.20 | 4,833 | -3.40(-2.10%) |
| Jun 22, 2012 | 158.20 | 162.40 | 158.20 | 161.60 | 43,982 | +4.00(+2.54%) |
| Jun 21, 2012 | 163.60 | 164.00 | 156.80 | 157.60 | 5,096 | -6.40(-3.90%) |
| Jun 20, 2012 | 166.00 | 168.00 | 163.60 | 164.00 | 5,934 | -1.60(-0.97%) |
| Jun 19, 2012 | 163.00 | 167.80 | 162.00 | 165.60 | 5,788 | +3.40(+2.10%) |
| Jun 18, 2012 | 160.80 | 164.50 | 160.20 | 162.20 | 8,015 | -0.40(-0.25%) |
| Jun 15, 2012 | 161.40 | 163.00 | 159.80 | 162.60 | 11,918 | +1.60(+0.99%) |
| Jun 14, 2012 | 157.80 | 163.20 | 157.80 | 161.00 | 6,372 | +2.80(+1.77%) |
| Jun 13, 2012 | 159.60 | 161.40 | 157.00 | 158.20 | 7,539 | -2.00(-1.25%) |
| Jun 12, 2012 | 158.80 | 161.40 | 157.80 | 160.20 | 4,101 | +2.40(+1.52%) |
| Jun 11, 2012 | 165.00 | 165.60 | 157.40 | 157.80 | 6,303 | -5.80(-3.55%) |
| Jun 08, 2012 | 158.80 | 163.80 | 157.20 | 163.60 | 11,598 | +4.00(+2.51%) |
| Jun 07, 2012 | 160.00 | 165.20 | 156.20 | 159.60 | 16,473 | -8.40(-5.00%) |
| Jun 06, 2012 | 164.20 | 169.00 | 163.66 | 168.00 | 5,650 | +4.40(+2.69%) |
| Jun 05, 2012 | 159.60 | 163.80 | 159.60 | 163.60 | 5,258 | +3.20(+2.00%) |
| Jun 04, 2012 | 159.60 | 162.00 | 158.40 | 160.40 | 8,785 | +1.60(+1.01%) |
| Jun 01, 2012 | 159.20 | 161.40 | 158.00 | 158.80 | 10,456 | -3.00(-1.85%) |
| May 31, 2012 | 165.60 | 165.60 | 159.00 | 161.80 | 12,571 | +1.80(+1.13%) |
| May 30, 2012 | 160.20 | 162.00 | 158.80 | 160.00 | 6,142 | -1.20(-0.74%) |
| May 29, 2012 | 160.60 | 162.40 | 142.60 | 161.20 | 5,336 | +1.40(+0.88%) |
| May 25, 2012 | 159.60 | 159.80 | 157.80 | 159.80 | 2,483 | -0.20(-0.12%) |
| May 24, 2012 | 163.40 | 167.80 | 157.40 | 160.00 | 5,128 | -3.60(-2.20%) |
| May 23, 2012 | 161.80 | 164.00 | 158.20 | 163.60 | 5,603 | +0.20(+0.12%) |
| May 22, 2012 | 160.20 | 166.20 | 160.20 | 163.40 | 11,475 | +3.80(+2.38%) |
| May 21, 2012 | 158.80 | 160.80 | 156.20 | 159.60 | 4,395 | +0.80(+0.50%) |
| May 18, 2012 | 159.40 | 161.00 | 155.60 | 158.80 | 7,134 | -1.00(-0.63%) |
| May 17, 2012 | 159.40 | 163.00 | 151.80 | 159.80 | 22,038 | +0.40(+0.25%) |
| May 16, 2012 | 162.60 | 164.80 | 159.40 | 159.40 | 6,533 | -2.60(-1.60%) |
| May 15, 2012 | 162.60 | 165.80 | 161.80 | 162.00 | 3,687 | -0.20(-0.12%) |
| May 14, 2012 | 162.00 | 164.40 | 160.60 | 162.20 | 8,936 | -1.80(-1.10%) |
| May 11, 2012 | 167.00 | 167.40 | 162.40 | 164.00 | 6,058 | -3.00(-1.80%) |
| May 10, 2012 | 169.60 | 171.80 | 166.40 | 167.00 | 9,248 | -1.60(-0.95%) |
| May 09, 2012 | 167.60 | 170.00 | 167.00 | 168.60 | 6,521 | -0.60(-0.35%) |
| May 08, 2012 | 169.40 | 170.00 | 167.80 | 169.20 | 5,337 | -1.60(-0.94%) |
| May 07, 2012 | 167.40 | 171.20 | 165.00 | 170.80 | 6,972 | +2.60(+1.55%) |
| May 04, 2012 | 170.00 | 171.20 | 167.60 | 168.20 | 5,566 | -1.80(-1.06%) |
| May 03, 2012 | 172.80 | 175.60 | 169.80 | 170.00 | 11,969 | -3.80(-2.19%) |
| May 02, 2012 | 166.00 | 174.60 | 166.00 | 173.80 | 13,092 | +9.40(+5.72%) |
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
- How major US stock indexes fared Friday, 5/17/2024
- Take-Two Interactive, RBC Bearings rise; Cracker Barrel, Flowers Foods fall, Friday, 5/17/2024
- Employees at Alabama Mercedes plants vote 56% against union, slowing UAW effort in South
- Stock market today: Wall Street drifts higher; Dow has its first close above 40,000
- Police conclude investigation into suicide of Boeing whistleblower
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Witness at Sen. Bob Menendez's bribery trial says meat-export monopoly made costs soar
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- Vindicated by Supreme Court, CFPB director says bureau will add staff, consider new rules on banks
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.