Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

93.47 +1.80 (+1.96%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.944 8.105 7.878 8.034 69,628,896 -0.27(-3.25%)
Nov 29, 2010 8.255 8.357 8.135 8.303 19,868,842 -0.02(-0.22%)
Nov 26, 2010 8.369 8.477 8.309 8.321 8,038,450 -0.11(-1.28%)
Nov 24, 2010 8.429 8.429 8.429 8.429 13,700,747 +0.16(+1.88%)
Nov 23, 2010 8.627 8.645 8.264 8.273 28,377,496 -0.32(-3.71%)
Nov 22, 2010 8.854 8.860 8.483 8.592 36,500,652 -0.35(-3.94%)
Nov 19, 2010 8.627 9.028 8.621 8.944 42,195,536 +0.43(+4.99%)
Nov 18, 2010 8.459 8.555 8.393 8.519 25,300,302 +0.17(+2.01%)
Nov 17, 2010 8.297 8.477 8.297 8.351 16,037,126 +0.05(+0.65%)
Nov 16, 2010 8.369 8.495 8.267 8.297 21,623,564 -0.12(-1.42%)
Nov 15, 2010 8.513 8.603 8.411 8.417 23,882,936 -0.02(-0.28%)
Nov 12, 2010 8.531 8.627 8.411 8.441 26,929,640 -0.20(-2.29%)
Nov 11, 2010 8.537 8.854 8.387 8.639 17,360,422 +0.00(+0.03%)
Nov 10, 2010 8.794 8.806 8.549 8.636 12,354,592 -0.13(-1.54%)
Nov 09, 2010 9.046 9.052 8.710 8.770 15,290,683 -0.25(-2.79%)
Nov 08, 2010 9.064 9.130 8.950 9.022 10,487,420 -0.16(-1.70%)
Nov 05, 2010 8.920 9.178 8.836 9.178 14,195,397 +0.24(+2.68%)
Nov 04, 2010 8.824 8.974 8.806 8.938 12,003,872 +0.14(+1.63%)
Nov 03, 2010 8.836 8.854 8.686 8.794 14,868,000 -0.06(-0.71%)
Nov 02, 2010 8.776 8.896 8.686 8.857 12,315,061 +0.14(+1.62%)
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.