Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.09 10.25 10.03 10.18 18,098,640 +0.31(+3.14%)
Nov 29, 2011 10.15 10.24 9.790 9.867 20,229,890 +0.35(+3.69%)
Nov 28, 2011 9.331 9.760 9.280 9.516 10,245,135 +0.49(+5.47%)
Nov 25, 2011 9.087 9.343 9.016 9.022 3,276,983 -0.16(-1.75%)
Nov 23, 2011 9.450 9.706 9.052 9.183 12,483,812 -0.33(-3.50%)
Nov 22, 2011 9.552 9.736 9.409 9.516 8,300,407 -0.10(-0.99%)
Nov 21, 2011 9.522 9.706 9.313 9.611 13,065,493 +0.08(+0.87%)
Nov 18, 2011 9.915 9.956 9.510 9.528 23,102,812 -0.45(-4.48%)
Nov 17, 2011 10.18 10.23 9.522 9.974 19,546,198 -0.26(-2.50%)
Nov 16, 2011 10.27 10.50 9.968 10.23 23,107,570 -0.20(-1.88%)
Nov 15, 2011 10.24 10.63 10.15 10.43 14,918,235 -0.14(-1.35%)
Nov 14, 2011 10.54 10.61 10.40 10.57 12,268,691 -0.11(-1.00%)
Nov 11, 2011 10.49 10.83 10.40 10.68 20,150,754 +0.26(+2.46%)
Nov 10, 2011 10.41 10.50 9.891 10.42 22,036,216 +0.23(+2.22%)
Nov 09, 2011 10.48 10.62 10.12 10.19 18,194,748 -0.45(-4.19%)
Nov 08, 2011 10.82 10.89 10.43 10.64 24,408,792 -0.28(-2.56%)
Nov 07, 2011 10.77 11.07 10.58 10.92 20,327,726 +0.01(+0.05%)
Nov 04, 2011 10.21 11.01 10.11 10.91 33,412,828 +0.62(+6.07%)
Nov 03, 2011 10.30 10.54 9.915 10.29 32,061,706 +0.27(+2.67%)
Nov 02, 2011 9.682 10.16 9.682 10.02 26,106,730 +0.35(+3.63%)
Nov 01, 2011 9.367 9.813 9.230 9.671 28,024,144 +0.06(+0.62%)
Oct 31, 2011 9.611 9.843 9.522 9.611 16,878,018 -0.14(-1.46%)
Oct 28, 2011 9.575 9.885 9.540 9.754 11,844,809 +0.04(+0.37%)
Oct 27, 2011 9.915 10.05 9.409 9.718 22,543,368 +0.05(+0.55%)
Oct 26, 2011 9.349 10.09 9.325 9.665 37,032,668 +0.37(+4.04%)
Oct 25, 2011 9.218 9.700 9.206 9.290 23,158,090 -0.08(-0.83%)
Oct 24, 2011 9.111 9.456 9.081 9.367 29,397,418 +0.19(+2.08%)
Oct 21, 2011 8.058 9.248 8.034 9.177 80,686,352 +2.00(+27.86%)
Oct 20, 2011 7.296 7.296 6.832 7.177 32,120,324 +0.01(+0.08%)
Oct 19, 2011 7.314 7.623 7.019 7.171 25,393,442 -0.03(-0.41%)
Oct 18, 2011 6.725 7.272 6.671 7.201 20,610,226 +0.48(+7.08%)
Oct 17, 2011 6.999 7.010 6.701 6.725 12,345,775 -0.30(-4.24%)
Oct 14, 2011 7.070 7.141 6.856 7.022 10,164,110 -0.01(-0.21%)
Oct 13, 2011 6.671 7.088 6.606 7.037 13,028,419 +0.38(+5.67%)
Oct 12, 2011 6.677 6.969 6.647 6.659 18,491,146 +0.01(+0.18%)
Oct 11, 2011 6.570 6.906 6.562 6.647 16,205,417 +0.05(+0.81%)
Oct 10, 2011 6.505 6.653 6.463 6.594 6,594,096 +0.22(+3.45%)
Oct 07, 2011 6.421 6.505 6.213 6.374 14,781,744 -0.01(-0.09%)
Oct 06, 2011 6.267 6.397 6.046 6.380 9,722,295 +0.33(+5.51%)
Oct 05, 2011 5.773 6.106 5.737 6.046 11,548,385 +0.30(+5.28%)
Oct 04, 2011 5.594 5.767 5.386 5.743 13,523,155 +0.10(+1.69%)
Oct 03, 2011 6.082 6.094 5.618 5.648 22,277,392 -0.47(-7.64%)
Sep 30, 2011 6.314 6.314 6.058 6.115 14,383,343 -0.26(-4.06%)
Sep 29, 2011 6.731 6.766 6.165 6.374 16,338,752 -0.24(-3.60%)
Sep 28, 2011 6.868 6.897 6.576 6.612 14,308,416 -0.22(-3.22%)
Sep 27, 2011 6.820 7.118 6.760 6.832 12,273,851 +0.14(+2.14%)
Sep 26, 2011 6.439 6.710 6.344 6.689 9,640,500 +0.29(+4.56%)
Sep 23, 2011 6.267 6.445 6.249 6.397 7,085,374 +0.05(+0.75%)
Sep 22, 2011 6.481 6.499 6.219 6.350 16,321,180 -0.30(-4.56%)
Sep 21, 2011 6.808 6.915 6.653 6.653 11,271,197 -0.14(-2.02%)
Sep 20, 2011 7.028 7.028 6.749 6.790 11,531,755 -0.17(-2.48%)
Sep 19, 2011 7.034 7.076 6.868 6.963 7,162,806 -0.19(-2.66%)
Sep 16, 2011 7.088 7.207 7.022 7.153 9,026,572 +0.08(+1.18%)
Sep 15, 2011 7.177 7.237 6.969 7.070 9,494,807 -0.01(-0.17%)
Sep 14, 2011 6.868 7.213 6.844 7.082 15,756,560 +0.30(+4.39%)
Sep 13, 2011 6.713 6.820 6.618 6.784 8,434,064 +0.10(+1.51%)
Sep 12, 2011 6.558 6.826 6.457 6.683 9,556,593 +0.03(+0.45%)
Sep 09, 2011 6.552 6.832 6.451 6.653 11,711,454 +0.09(+1.36%)
Sep 08, 2011 6.725 6.909 6.505 6.564 9,798,049 -0.17(-2.48%)
Sep 07, 2011 6.409 6.766 6.409 6.731 11,005,993 +0.42(+6.70%)
Sep 06, 2011 6.231 6.320 6.100 6.308 10,568,980 -0.07(-1.03%)
Sep 02, 2011 6.564 6.576 6.350 6.374 10,206,897 -0.32(-4.72%)
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.