Indicators

Seagate Technology Plc (NQ: STX )

95.41 +2.25 (+2.42%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.501	8.986	8.453	8.812	42,833,892	+0.46(+5.52%)
Oct 28, 2010	9.130	9.148	7.986	8.351	92,675,272	-0.77(-8.41%)
Oct 27, 2010	9.106	9.214	9.064	9.118	17,293,004	+0.25(+2.77%)
Oct 25, 2010	9.118	9.208	8.854	8.872	30,676,722	-0.22(-2.44%)
Oct 22, 2010	9.082	9.172	8.974	9.094	19,789,062	-0.03(-0.30%)
Oct 21, 2010	9.088	9.268	8.884	9.121	40,287,756	+0.01(+0.10%)
Oct 20, 2010	9.148	9.298	9.064	9.112	36,703,944	-0.02(-0.23%)
Oct 19, 2010	9.333	9.387	9.112	9.133	43,474,776	-0.40(-4.24%)
Oct 18, 2010	9.729	9.783	9.381	9.537	66,939,848	+0.25(+2.64%)
Oct 15, 2010	9.010	9.357	8.686	9.292	143,445,584	+1.69(+22.22%)
Oct 14, 2010	7.596	7.704	7.494	7.602	30,924,894	-0.03(-0.43%)
Oct 13, 2010	7.596	7.779	7.518	7.635	24,284,180	+0.11(+1.51%)
Oct 12, 2010	7.452	7.560	7.267	7.521	27,238,570	+0.15(+2.07%)
Oct 11, 2010	7.470	7.482	7.303	7.369	20,849,230	+0.06(+0.82%)
Oct 08, 2010	7.285	7.434	7.141	7.309	33,494,326	+0.20(+2.78%)
Oct 07, 2010	6.985	7.147	6.817	7.111	26,490,028	+0.23(+3.31%)
Oct 06, 2010	7.069	7.141	6.841	6.883	34,668,936	-0.26(-3.69%)
Oct 05, 2010	6.997	7.159	6.763	7.147	32,184,932	+0.27(+3.92%)
Oct 04, 2010	6.967	6.991	6.769	6.877	17,708,452	-0.13(-1.80%)

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.