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 (%)
Feb 29, 2012 16.19 16.34 15.63 15.63 17,264,218 -0.49(-3.03%)
Feb 28, 2012 15.97 16.15 15.87 16.12 12,059,762 +0.22(+1.39%)
Feb 27, 2012 16.22 16.48 15.89 15.90 18,311,288 -0.46(-2.84%)
Feb 24, 2012 16.24 16.53 16.22 16.36 16,731,302 +0.23(+1.40%)
Feb 23, 2012 15.68 16.31 15.68 16.13 16,564,227 +0.39(+2.48%)
Feb 22, 2012 15.84 15.94 15.68 15.74 11,223,164 -0.16(-0.99%)
Feb 21, 2012 16.07 16.14 15.75 15.90 8,290,839 -0.10(-0.60%)
Feb 17, 2012 16.22 16.25 15.95 16.00 11,450,341 -0.18(-1.10%)
Feb 16, 2012 15.75 16.25 15.65 16.18 16,798,336 +0.58(+3.74%)
Feb 15, 2012 15.84 15.93 15.50 15.59 16,211,895 -0.24(-1.50%)
Feb 14, 2012 15.47 15.91 15.43 15.83 14,051,187 +0.33(+2.11%)
Feb 13, 2012 15.76 15.77 15.34 15.50 16,952,568 -0.09(-0.55%)
Feb 10, 2012 15.62 15.74 15.36 15.59 25,288,286 -0.29(-1.82%)
Feb 09, 2012 16.10 16.25 15.65 15.88 23,891,620 -0.19(-1.18%)
Feb 08, 2012 15.94 16.24 15.89 16.07 18,586,818 +0.20(+1.24%)
Feb 07, 2012 15.66 16.16 15.60 15.87 23,635,356 +0.16(+1.04%)
Feb 06, 2012 15.71 15.85 15.42 15.71 20,619,790 -0.01(-0.08%)
Feb 03, 2012 15.47 15.88 15.45 15.72 22,826,488 +0.40(+2.60%)
Feb 02, 2012 15.15 15.66 14.99 15.32 44,278,432 +0.13(+0.84%)
Feb 01, 2012 14.04 15.56 14.02 15.19 126,704,016 +2.61(+20.77%)
Jan 31, 2012 12.58 12.63 12.47 12.58 26,988,254 +0.15(+1.20%)
Jan 30, 2012 12.32 12.50 12.20 12.43 14,848,315 +0.07(+0.58%)
Jan 27, 2012 12.11 12.50 12.09 12.36 31,215,720 +0.58(+4.90%)
Jan 26, 2012 11.85 11.90 11.70 11.78 12,303,509 +0.02(+0.15%)
Jan 25, 2012 11.74 11.84 11.57 11.77 14,223,684 +0.01(+0.10%)
Jan 24, 2012 11.84 11.91 11.63 11.75 24,925,608 +0.04(+0.36%)
Jan 23, 2012 11.90 11.91 11.62 11.71 25,646,636 -0.20(-1.70%)
Jan 20, 2012 11.81 11.96 11.67 11.91 20,045,578 +0.11(+0.91%)
Jan 19, 2012 11.78 11.87 11.72 11.81 12,135,961 +0.05(+0.46%)
Jan 18, 2012 11.55 11.78 11.51 11.75 14,939,281 +0.19(+1.65%)
Jan 17, 2012 11.66 11.78 11.42 11.56 22,298,996 -0.07(-0.56%)
Jan 13, 2012 11.46 11.71 11.37 11.63 18,255,700 +0.10(+0.88%)
Jan 12, 2012 11.19 11.60 11.19 11.53 39,634,548 +0.40(+3.64%)
Jan 11, 2012 11.12 11.14 10.94 11.12 12,080,615 +0.05(+0.48%)
Jan 10, 2012 10.96 11.21 10.91 11.07 17,054,198 +0.24(+2.25%)
Jan 09, 2012 10.92 10.98 10.80 10.83 14,557,003 -0.06(-0.57%)
Jan 06, 2012 10.61 10.97 10.61 10.89 19,815,836 +0.24(+2.21%)
Jan 05, 2012 10.83 10.87 10.44 10.65 47,176,772 +0.64(+6.42%)
Jan 04, 2012 9.784 10.02 9.647 10.01 14,217,761 +0.25(+2.56%)
Dec 30, 2011 9.605 9.819 9.391 9.760 13,731,470 +0.33(+3.47%)
Dec 29, 2011 9.325 9.444 9.212 9.433 5,943,935 +0.16(+1.70%)
Dec 28, 2011 9.462 9.563 9.236 9.275 8,111,294 -0.14(-1.49%)
Dec 27, 2011 9.593 9.617 9.343 9.415 10,016,196 -0.20(-2.07%)
Dec 23, 2011 9.528 9.623 9.486 9.614 4,515,799 +0.12(+1.22%)
Dec 21, 2011 9.343 9.522 9.218 9.498 12,403,311 +0.13(+1.43%)
Dec 20, 2011 9.171 9.456 9.171 9.364 14,801,917 +0.40(+4.41%)
Dec 19, 2011 9.248 9.297 8.936 8.968 8,361,489 -0.21(-2.33%)
Dec 16, 2011 9.200 9.254 9.037 9.183 15,509,687 +0.03(+0.33%)
Dec 15, 2011 9.302 9.427 9.141 9.153 11,005,352 -0.05(-0.58%)
Dec 14, 2011 9.313 9.361 8.927 9.206 13,845,874 -0.21(-2.27%)
Dec 13, 2011 9.772 9.819 9.319 9.421 13,871,407 -0.32(-3.24%)
Dec 12, 2011 9.611 9.760 9.462 9.736 13,944,017 +0.12(+1.24%)
Dec 09, 2011 9.331 9.688 9.183 9.617 10,799,522 +0.27(+2.93%)
Dec 08, 2011 9.706 9.748 9.266 9.343 12,049,332 -0.37(-3.80%)
Dec 07, 2011 9.724 9.760 9.462 9.712 12,428,398 -0.05(-0.49%)
Dec 06, 2011 9.915 9.944 9.688 9.760 10,316,932 -0.11(-1.09%)
Dec 05, 2011 9.813 9.944 9.724 9.867 17,491,076 +0.24(+2.54%)
Dec 02, 2011 9.998 10.38 9.486 9.623 33,395,054 -0.73(-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.