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

Seagate Technology Plc (NQ: STX )

82.46 -0.98 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 03, 2011 9.657 9.753 9.495 9.525 12,552,046 -0.61(-6.03%)
May 24, 2011 10.04 10.30 10.00 10.14 10,054,279 +0.10(+0.95%)
May 23, 2011 9.927 10.14 9.921 10.04 8,964,730 -0.10(-1.00%)
May 20, 2011 9.921 10.19 9.900 10.14 13,365,770 +0.22(+2.17%)
May 19, 2011 10.14 10.14 9.819 9.927 12,122,155 -0.17(-1.72%)
May 18, 2011 9.939 10.21 9.915 10.10 10,654,369 +0.15(+1.51%)
May 17, 2011 10.03 10.10 9.795 9.951 13,968,363 -0.05(-0.54%)
May 16, 2011 10.25 10.30 9.968 10.00 13,388,288 -0.26(-2.57%)
May 13, 2011 10.31 10.32 10.17 10.27 9,492,044 -0.03(-0.29%)
May 12, 2011 10.50 10.54 10.28 10.30 12,632,247 -0.14(-1.38%)
May 11, 2011 10.60 10.67 10.35 10.44 10,460,640 -0.19(-1.80%)
May 10, 2011 10.46 10.71 10.42 10.63 14,195,652 +0.21(+2.01%)
May 09, 2011 10.35 10.59 10.30 10.42 11,290,164 +0.04(+0.40%)
May 06, 2011 10.34 10.54 10.28 10.38 10,867,118 +0.14(+1.34%)
May 05, 2011 10.31 10.44 10.21 10.24 15,238,534 -0.13(-1.21%)
May 04, 2011 10.36 10.46 10.02 10.37 19,497,308 +0.08(+0.76%)
May 03, 2011 10.56 10.59 10.27 10.29 20,026,314 -0.21(-2.00%)
May 02, 2011 10.51 10.72 10.47 10.50 13,553,411 -0.05(-0.51%)
Apr 29, 2011 10.65 10.68 10.39 10.56 14,460,220 -0.11(-1.01%)
Apr 28, 2011 10.59 10.75 10.44 10.66 17,789,738 -0.10(-0.89%)
Apr 27, 2011 10.87 10.87 10.53 10.76 23,130,928 -0.11(-0.99%)
Apr 26, 2011 10.92 10.99 10.86 10.87 21,342,864 -0.04(-0.33%)
Apr 25, 2011 10.77 10.91 10.72 10.90 25,116,732 +0.03(+0.27%)
Apr 21, 2011 10.72 10.90 10.69 10.87 20,882,698 -0.04(-0.38%)
Apr 20, 2011 10.84 10.96 10.78 10.91 22,537,404 +0.17(+1.62%)
Apr 19, 2011 10.80 10.92 10.23 10.74 54,278,224 +0.05(+0.50%)
Apr 18, 2011 10.42 10.78 10.35 10.69 36,519,416 +0.12(+1.13%)
Apr 15, 2011 10.26 10.57 10.20 10.57 35,066,788 +0.33(+3.22%)
Apr 14, 2011 9.849 10.27 9.807 10.24 41,615,236 +0.40(+4.02%)
Apr 13, 2011 9.745 9.861 9.687 9.843 26,449,546 +0.20(+2.05%)
Apr 12, 2011 9.375 9.657 9.208 9.645 27,704,242 +0.22(+2.29%)
Apr 11, 2011 9.525 9.561 9.381 9.429 20,928,378 -0.06(-0.63%)
Apr 08, 2011 9.501 9.765 9.369 9.489 75,133,016 +0.69(+7.83%)
Apr 07, 2011 8.818 8.908 8.740 8.800 10,969,013 -0.04(-0.47%)
Apr 06, 2011 8.902 8.986 8.758 8.842 11,225,642 +0.05(+0.61%)
Apr 05, 2011 8.722 8.896 8.692 8.788 11,365,499 +0.05(+0.55%)
Apr 04, 2011 8.938 8.950 8.663 8.740 12,846,997 -0.21(-2.34%)
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.