Indicators

Seagate Technology Plc (NQ: STX )

93.22 +1.55 (+1.69%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.96	22.14	21.72	21.90	7,486,758	-0.07(-0.34%)
Mar 27, 2013	21.37	22.08	21.32	21.97	9,958,998	+0.48(+2.23%)
Mar 26, 2013	21.02	21.85	20.97	21.49	15,808,962	+0.69(+3.34%)
Mar 25, 2013	20.93	20.96	20.52	20.80	6,263,021	+0.00(+0.00%)
Mar 22, 2013	20.75	20.88	20.46	20.80	4,042,433	+0.12(+0.58%)
Mar 21, 2013	20.79	20.84	20.42	20.68	5,333,458	-0.26(-1.23%)
Mar 20, 2013	20.85	21.03	20.78	20.94	4,295,726	+0.34(+1.63%)
Mar 19, 2013	21.15	21.23	20.42	20.60	7,419,319	-0.54(-2.55%)
Mar 18, 2013	20.85	21.30	20.67	21.14	5,557,922	-0.04(-0.17%)
Mar 15, 2013	21.39	21.46	20.85	21.18	17,031,934	-0.32(-1.50%)
Mar 14, 2013	21.27	21.54	21.19	21.50	8,563,630	+0.34(+1.63%)
Mar 13, 2013	20.99	21.46	20.79	21.16	10,984,589	+0.22(+1.07%)
Mar 12, 2013	19.94	21.00	19.84	20.93	14,568,807	+0.96(+4.83%)
Mar 11, 2013	19.36	20.00	19.29	19.97	7,385,762	+0.50(+2.55%)
Mar 08, 2013	19.43	19.50	19.18	19.47	7,400,743	+0.17(+0.87%)
Mar 07, 2013	19.88	19.89	19.13	19.30	9,580,386	-0.48(-2.42%)
Mar 06, 2013	19.48	19.93	19.44	19.78	8,979,367	+0.41(+2.10%)
Mar 05, 2013	19.34	19.54	19.23	19.37	6,531,281	+0.18(+0.94%)
Mar 04, 2013	19.34	19.41	18.90	19.19	8,023,132	-0.17(-0.87%)

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.