Indicators

Seagate Technology Plc (NQ: STX )

94.01 +2.34 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.669	9.885	9.453	9.825	13,640,782	+0.33(+3.47%)
Dec 29, 2011	9.387	9.507	9.274	9.495	5,904,679	+0.16(+1.70%)
Dec 28, 2011	9.525	9.627	9.298	9.336	8,057,724	-0.14(-1.49%)
Dec 27, 2011	9.657	9.681	9.405	9.477	9,950,045	-0.20(-2.07%)
Dec 23, 2011	9.591	9.687	9.549	9.678	4,485,975	+0.12(+1.22%)
Dec 21, 2011	9.405	9.585	9.280	9.561	12,321,394	+0.13(+1.43%)
Dec 20, 2011	9.232	9.519	9.232	9.426	14,704,159	+0.40(+4.41%)
Dec 19, 2011	9.310	9.358	8.995	9.028	8,306,267	-0.22(-2.33%)
Dec 16, 2011	9.262	9.315	9.097	9.244	15,407,254	+0.03(+0.33%)
Dec 15, 2011	9.363	9.489	9.202	9.214	10,932,668	-0.05(-0.58%)
Dec 14, 2011	9.375	9.423	8.986	9.268	13,754,430	-0.22(-2.27%)
Dec 13, 2011	9.837	9.885	9.381	9.483	13,779,795	-0.32(-3.24%)
Dec 12, 2011	9.675	9.825	9.525	9.801	13,851,925	+0.12(+1.24%)
Dec 09, 2011	9.393	9.753	9.244	9.681	10,728,197	+0.28(+2.93%)
Dec 08, 2011	9.771	9.813	9.327	9.405	11,969,753	-0.37(-3.80%)
Dec 07, 2011	9.789	9.825	9.525	9.777	12,346,316	-0.05(-0.49%)
Dec 06, 2011	9.980	10.01	9.753	9.825	10,248,794	-0.11(-1.09%)
Dec 05, 2011	9.879	10.01	9.789	9.933	17,375,558	+0.25(+2.54%)
Dec 02, 2011	10.06	10.45	9.549	9.687	33,174,498	-0.74(-7.07%)

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.