Seagate Technology Plc (NQ: STX )

104.64 +0.52 (+0.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.36 16.56 15.93 16.26 19,823,364 -0.35(-2.08%)
Oct 26, 2012 16.70 16.61 16.61 16.61 11,202,272 -0.13(-0.78%)
Oct 25, 2012 16.65 16.88 16.55 16.74 11,555,024 +0.25(+1.54%)
Oct 24, 2012 16.64 16.67 16.32 16.49 12,927,665 -0.06(-0.35%)
Oct 23, 2012 15.96 16.72 15.92 16.54 23,023,024 -0.06(-0.36%)
Oct 19, 2012 16.63 16.78 16.55 16.60 17,443,368 -0.04(-0.25%)
Oct 18, 2012 16.76 17.06 16.62 16.65 11,239,907 -0.24(-1.44%)
Oct 17, 2012 17.03 17.17 16.76 16.89 7,674,944 -0.12(-0.70%)
Oct 16, 2012 17.03 17.28 16.93 17.01 10,579,150 +0.09(+0.53%)
Oct 15, 2012 16.71 16.95 16.65 16.92 9,700,234 +0.21(+1.28%)
Oct 12, 2012 16.21 16.91 16.15 16.70 28,403,858 -0.11(-0.64%)
Oct 11, 2012 17.01 17.22 16.74 16.81 12,316,818 +0.01(+0.07%)
Oct 10, 2012 17.02 17.11 16.66 16.80 13,761,569 -0.27(-1.60%)
Oct 09, 2012 17.48 17.56 16.89 17.07 15,398,568 -0.50(-2.84%)
Oct 08, 2012 17.56 17.70 17.42 17.57 7,608,827 -0.04(-0.20%)
Oct 05, 2012 17.98 18.02 17.53 17.61 9,801,566 -0.24(-1.35%)
Oct 04, 2012 17.92 18.07 17.74 17.85 18,379,822 -0.03(-0.18%)
Oct 03, 2012 18.02 18.11 17.78 17.88 14,150,972 -0.14(-0.78%)
Oct 02, 2012 18.10 18.14 17.78 18.02 13,667,017 +0.12(+0.66%)
Oct 01, 2012 18.60 18.74 17.85 17.90 15,789,887 -0.52(-2.83%)
Sep 28, 2012 18.95 18.99 18.33 18.42 15,308,770 -0.58(-3.04%)
Sep 27, 2012 18.51 19.01 18.28 19.00 11,011,997 +0.57(+3.07%)
Sep 26, 2012 18.70 18.75 18.10 18.44 12,588,048 -0.34(-1.81%)
Sep 25, 2012 18.88 19.19 18.67 18.78 18,069,414 +0.11(+0.61%)
Sep 24, 2012 18.20 18.70 18.10 18.66 18,398,846 +0.24(+1.31%)
Sep 21, 2012 18.41 18.54 17.86 18.42 30,541,898 +0.56(+3.11%)
Sep 20, 2012 17.53 18.00 17.35 17.87 15,628,003 +0.33(+1.87%)
Sep 19, 2012 17.70 17.75 17.47 17.54 13,284,421 -0.13(-0.74%)
Sep 18, 2012 17.70 17.95 17.47 17.67 13,180,656 -0.04(-0.20%)
Sep 17, 2012 18.00 18.05 17.60 17.70 12,273,102 -0.43(-2.39%)
Sep 14, 2012 18.28 18.75 17.76 18.14 26,155,218 +0.10(+0.54%)
Sep 13, 2012 17.92 18.39 17.37 18.04 16,099,333 +0.19(+1.05%)
Sep 12, 2012 17.92 18.10 17.74 17.85 15,245,434 -0.07(-0.37%)
Sep 11, 2012 17.85 18.10 17.62 17.92 15,772,688 +0.14(+0.80%)
Sep 10, 2012 17.94 18.22 17.76 17.78 21,497,064 -0.43(-2.39%)
Sep 07, 2012 18.64 18.70 18.19 18.21 22,222,698 -0.65(-3.47%)
Sep 06, 2012 18.60 19.08 18.37 18.86 30,842,332 -0.49(-2.55%)
Sep 05, 2012 19.29 19.58 19.09 19.36 11,250,969 +0.08(+0.40%)
Sep 04, 2012 19.04 19.50 18.97 19.28 14,225,926 +0.23(+1.22%)
Aug 31, 2012 19.36 19.64 18.85 19.05 20,272,712 -0.12(-0.62%)
Aug 30, 2012 19.63 19.66 18.86 19.17 18,386,870 -0.82(-4.11%)
Aug 29, 2012 20.01 20.25 19.91 19.99 8,617,282 -0.15(-0.77%)
Aug 27, 2012 20.34 20.52 20.07 20.14 10,465,936 -0.12(-0.62%)
Aug 24, 2012 19.98 20.30 19.82 20.27 15,860,562 +0.22(+1.10%)
Aug 23, 2012 20.68 20.68 19.87 20.05 22,891,742 -0.88(-4.21%)
Aug 22, 2012 20.52 21.04 20.30 20.93 22,048,550 +0.27(+1.30%)
Aug 21, 2012 20.98 21.13 20.35 20.66 15,138,725 -0.21(-1.03%)
Aug 20, 2012 20.86 21.02 20.75 20.88 12,907,040 -0.35(-1.65%)
Aug 17, 2012 20.56 21.25 20.53 21.23 21,992,622 +0.62(+3.03%)
Aug 16, 2012 20.36 20.65 20.20 20.60 11,199,145 +0.30(+1.50%)
Aug 15, 2012 20.38 20.39 20.06 20.30 8,813,494 +0.04(+0.18%)
Aug 14, 2012 20.56 20.63 20.16 20.26 14,107,556 -0.09(-0.44%)
Aug 13, 2012 20.23 20.63 20.11 20.35 15,089,275 +0.01(+0.06%)
Aug 10, 2012 19.42 20.40 19.36 20.34 27,519,776 +0.65(+3.29%)
Aug 09, 2012 19.62 19.81 19.33 19.69 23,414,558 +0.26(+1.35%)
Aug 08, 2012 19.32 19.89 19.11 19.43 29,996,338 +0.04(+0.18%)
Aug 07, 2012 19.03 19.70 18.85 19.39 21,636,658 +0.41(+2.16%)
Aug 06, 2012 18.39 19.01 18.36 18.98 17,793,368 +0.57(+3.10%)
Aug 03, 2012 17.92 18.51 17.90 18.41 15,466,530 +0.58(+3.27%)
Aug 02, 2012 17.82 18.14 17.53 17.83 14,399,087 -0.16(-0.89%)
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.