Indicators

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.339	9.687	9.339	9.681	14,215,817	+0.35(+3.79%)
Jun 29, 2011	9.220	9.375	9.154	9.327	9,727,495	+0.16(+1.70%)
Jun 28, 2011	9.333	9.339	9.106	9.172	14,013,925	+0.05(+0.59%)
Jun 27, 2011	9.160	9.268	9.046	9.118	15,912,453	-0.08(-0.85%)
Jun 24, 2011	9.405	9.417	9.022	9.196	78,265,232	-0.22(-2.35%)
Jun 23, 2011	8.878	9.480	8.878	9.417	30,524,662	+0.45(+5.01%)
Jun 22, 2011	8.812	9.202	8.812	8.968	19,285,110	+0.11(+1.29%)
Jun 21, 2011	8.675	8.950	8.651	8.854	17,639,862	+0.25(+2.85%)
Jun 20, 2011	8.540	8.692	8.471	8.609	9,663,931	+0.07(+0.84%)
Jun 17, 2011	8.866	8.902	8.495	8.537	18,766,552	-0.19(-2.20%)
Jun 16, 2011	8.944	8.968	8.627	8.728	15,100,026	-0.20(-2.21%)
Jun 15, 2011	9.232	9.429	8.902	8.926	22,785,170	-0.41(-4.43%)
Jun 14, 2011	9.244	9.537	9.232	9.339	17,485,476	+0.28(+3.04%)
Jun 13, 2011	9.148	9.250	9.016	9.064	12,714,194	-0.07(-0.82%)
Jun 10, 2011	9.202	9.256	9.040	9.139	13,070,030	-0.07(-0.81%)
Jun 09, 2011	9.244	9.339	9.154	9.214	10,945,704	-0.04(-0.45%)
Jun 08, 2011	9.202	9.471	9.064	9.256	14,106,462	-0.04(-0.45%)
Jun 07, 2011	9.345	9.483	9.283	9.298	8,761,359	-0.03(-0.32%)
Jun 06, 2011	9.484	9.549	9.322	9.327	8,827,261	-0.20(-2.08%)

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.