Indicators

Seagate Technology Plc (NQ: STX )

93.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.483	8.573	8.303	8.321	18,742,784	-0.22(-2.59%)
Jul 28, 2011	8.651	8.692	8.525	8.543	13,002,803	-0.04(-0.49%)
Jul 27, 2011	8.824	8.836	8.465	8.585	18,841,290	-0.26(-2.98%)
Jul 26, 2011	8.782	8.986	8.782	8.848	17,419,942	+0.07(+0.82%)
Jul 25, 2011	8.597	8.890	8.477	8.776	22,665,594	+0.05(+0.55%)
Jul 22, 2011	8.698	9.004	8.471	8.728	29,753,166	+0.26(+3.11%)
Jul 21, 2011	8.746	8.800	8.381	8.465	75,005,336	-1.71(-16.83%)
Jul 20, 2011	10.29	10.29	10.03	10.18	25,238,698	+0.04(+0.35%)
Jul 19, 2011	9.957	10.18	9.951	10.14	15,501,793	+0.24(+2.42%)
Jul 18, 2011	10.06	10.06	9.663	9.903	11,843,046	-0.17(-1.67%)
Jul 15, 2011	10.11	10.20	9.939	10.07	9,837,117	+0.08(+0.78%)
Jul 14, 2011	10.15	10.25	9.963	9.992	14,546,589	-0.09(-0.89%)
Jul 13, 2011	10.03	10.16	9.980	10.08	9,749,556	+0.14(+1.42%)
Jul 12, 2011	9.980	10.06	9.861	9.942	11,795,192	-0.07(-0.69%)
Jul 11, 2011	9.974	10.11	9.861	10.01	12,185,388	-0.13(-1.33%)
Jul 08, 2011	9.909	10.15	9.891	10.15	15,317,019	+0.18(+1.77%)
Jul 07, 2011	10.09	10.18	9.951	9.968	23,729,478	+0.19(+1.96%)
Jul 06, 2011	9.729	9.891	9.717	9.777	11,600,519	+0.07(+0.74%)
Jul 05, 2011	9.759	9.759	9.591	9.705	10,839,237	-0.10(-0.98%)

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.