Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.59 18.45 17.57 18.31 27,866,676 +0.70(+3.99%)
Apr 27, 2012 17.31 17.82 16.57 17.60 52,525,536 -0.90(-4.86%)
Apr 26, 2012 18.45 18.74 18.21 18.50 15,939,981 +0.04(+0.23%)
Apr 25, 2012 17.79 18.64 17.77 18.46 23,921,612 +0.70(+3.95%)
Apr 24, 2012 17.51 17.78 17.40 17.76 16,207,709 +0.31(+1.77%)
Apr 23, 2012 17.26 17.53 17.20 17.45 22,297,704 +0.07(+0.38%)
Apr 20, 2012 17.26 17.54 17.10 17.38 20,377,638 +0.26(+1.53%)
Apr 19, 2012 17.35 17.61 16.93 17.12 27,038,472 -0.11(-0.66%)
Apr 18, 2012 17.02 17.61 16.78 17.23 50,725,176 +0.64(+3.84%)
Apr 17, 2012 17.20 17.24 16.60 16.60 34,477,828 -0.37(-2.16%)
Apr 16, 2012 16.93 17.26 16.68 16.96 34,415,304 +0.67(+4.11%)
Apr 13, 2012 16.01 16.53 15.98 16.29 17,219,858 +0.24(+1.46%)
Apr 12, 2012 15.48 16.14 15.48 16.06 13,712,679 +0.65(+4.23%)
Apr 11, 2012 15.48 15.75 15.32 15.41 14,701,200 +0.15(+0.97%)
Apr 10, 2012 15.86 16.00 15.20 15.26 14,096,175 -0.52(-3.29%)
Apr 09, 2012 15.21 15.90 15.12 15.78 18,386,472 +0.47(+3.08%)
Apr 05, 2012 15.91 15.95 14.80 15.31 53,016,840 -1.02(-6.27%)
Apr 04, 2012 16.42 16.45 16.23 16.33 15,640,242 -0.27(-1.61%)
Apr 03, 2012 16.50 16.78 16.41 16.60 14,947,349 -0.04(-0.25%)
Apr 02, 2012 16.07 16.66 15.99 16.64 16,591,689 +0.60(+3.73%)
Mar 30, 2012 16.22 16.25 15.72 16.04 10,166,518 -0.08(-0.50%)
Mar 29, 2012 16.05 16.15 15.72 16.12 11,533,467 -0.08(-0.51%)
Mar 28, 2012 16.44 16.57 16.04 16.20 14,837,221 -0.07(-0.44%)
Mar 27, 2012 16.66 16.66 16.26 16.28 11,289,924 -0.33(-1.97%)
Mar 26, 2012 16.70 16.70 16.43 16.60 9,499,051 -0.04(-0.21%)
Mar 23, 2012 16.60 16.69 16.23 16.64 14,395,511 +0.02(+0.11%)
Mar 22, 2012 15.89 16.65 15.87 16.62 20,745,826 +0.73(+4.57%)
Mar 21, 2012 15.88 16.02 15.66 15.90 11,689,935 +0.08(+0.53%)
Mar 20, 2012 15.65 15.87 15.43 15.81 11,507,631 +0.08(+0.49%)
Mar 19, 2012 15.82 16.00 15.54 15.73 14,602,707 -0.16(-1.01%)
Mar 16, 2012 15.97 16.09 15.63 15.90 25,987,976 +0.08(+0.49%)
Mar 15, 2012 16.31 16.38 15.72 15.82 22,968,024 -0.51(-3.10%)
Mar 14, 2012 16.62 16.84 16.13 16.32 16,519,757 -0.34(-2.04%)
Mar 13, 2012 16.72 16.77 16.34 16.66 14,740,639 +0.07(+0.43%)
Mar 12, 2012 16.80 16.87 16.57 16.59 10,309,862 -0.27(-1.59%)
Mar 09, 2012 16.68 17.04 16.68 16.86 15,203,072 +0.21(+1.25%)
Mar 08, 2012 16.48 17.00 16.48 16.65 19,777,880 +0.21(+1.30%)
Mar 07, 2012 16.20 16.48 16.07 16.44 13,626,648 +0.43(+2.66%)
Mar 06, 2012 16.32 16.43 15.78 16.01 16,825,394 -0.45(-2.73%)
Mar 05, 2012 16.13 16.54 16.12 16.46 16,598,285 +0.23(+1.39%)
Mar 02, 2012 16.21 16.51 15.93 16.23 20,643,880 -0.05(-0.29%)
Mar 01, 2012 15.73 16.31 15.46 16.28 17,738,888 +0.65(+4.19%)
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%)
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.