Seagate Technology Plc (NQ: STX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.74 10.77 10.47 10.64 14,343,295 -0.11(-1.01%)
Apr 28, 2011 10.68 10.83 10.52 10.75 17,645,892 -0.10(-0.89%)
Apr 27, 2011 10.96 10.96 10.61 10.85 22,943,892 -0.11(-0.99%)
Apr 26, 2011 11.01 11.08 10.94 10.96 21,170,286 -0.04(-0.33%)
Apr 25, 2011 10.86 11.00 10.81 10.99 24,913,638 +0.03(+0.28%)
Apr 21, 2011 10.81 10.99 10.77 10.96 20,713,842 -0.04(-0.38%)
Apr 20, 2011 10.93 11.05 10.87 11.00 22,355,168 +0.18(+1.62%)
Apr 19, 2011 10.88 11.01 10.32 10.83 53,839,332 +0.05(+0.50%)
Apr 18, 2011 10.50 10.87 10.43 10.77 36,224,124 +0.12(+1.13%)
Apr 15, 2011 10.34 10.65 10.29 10.65 34,783,240 +0.33(+3.22%)
Apr 14, 2011 9.929 10.36 9.887 10.32 41,278,740 +0.40(+4.02%)
Apr 13, 2011 9.824 9.941 9.766 9.923 26,235,676 +0.20(+2.05%)
Apr 12, 2011 9.452 9.736 9.283 9.724 27,480,226 +0.22(+2.29%)
Apr 11, 2011 9.603 9.639 9.458 9.506 20,759,152 -0.06(-0.63%)
Apr 08, 2011 9.579 9.844 9.446 9.567 74,525,496 +0.69(+7.83%)
Apr 07, 2011 8.890 8.981 8.812 8.872 10,880,318 -0.04(-0.47%)
Apr 06, 2011 8.975 9.059 8.830 8.914 11,134,872 +0.05(+0.61%)
Apr 05, 2011 8.794 8.969 8.763 8.860 11,273,598 +0.05(+0.55%)
Apr 04, 2011 9.011 9.023 8.733 8.812 12,743,117 -0.21(-2.34%)
Apr 01, 2011 8.769 9.059 8.606 9.023 24,768,856 +0.32(+3.71%)
Mar 31, 2011 8.878 8.884 8.630 8.700 16,206,632 -0.18(-2.07%)
Mar 30, 2011 8.637 8.908 8.612 8.884 15,528,948 +0.26(+3.01%)
Mar 29, 2011 8.649 8.655 8.510 8.624 7,722,278 -0.02(-0.21%)
Mar 28, 2011 8.769 8.860 8.629 8.643 12,613,896 -0.07(-0.76%)
Mar 25, 2011 8.612 8.769 8.489 8.709 21,045,944 +0.14(+1.62%)
Mar 24, 2011 8.256 8.606 8.202 8.570 19,989,088 +0.35(+4.26%)
Mar 23, 2011 8.111 8.274 8.069 8.220 11,040,712 +0.09(+1.11%)
Mar 22, 2011 8.153 8.232 8.093 8.129 11,092,105 -0.02(-0.30%)
Mar 21, 2011 8.147 8.178 7.972 8.153 16,689,419 +0.19(+2.35%)
Mar 18, 2011 7.924 8.093 7.851 7.966 19,256,492 -0.02(-0.30%)
Mar 17, 2011 7.900 8.147 7.731 7.990 23,897,464 +0.22(+2.88%)
Mar 16, 2011 7.845 8.093 7.676 7.767 19,971,914 -0.09(-1.15%)
Mar 15, 2011 7.700 7.942 7.592 7.857 18,048,610 -0.08(-1.06%)
Mar 14, 2011 8.123 8.226 7.936 7.942 13,103,874 -0.24(-2.88%)
Mar 11, 2011 8.093 8.316 8.081 8.178 20,571,150 +0.04(+0.45%)
Mar 10, 2011 8.171 8.238 8.087 8.141 16,418,997 -0.13(-1.53%)
Mar 09, 2011 8.377 8.467 8.208 8.268 26,055,676 -0.16(-1.86%)
Mar 08, 2011 8.136 8.467 8.042 8.425 24,006,580 +0.24(+2.88%)
Mar 07, 2011 8.401 8.570 8.117 8.190 74,094,416 +0.68(+9.03%)
Mar 04, 2011 7.616 7.646 7.459 7.512 11,989,407 -0.13(-1.68%)
Mar 03, 2011 7.670 7.821 7.610 7.640 16,298,057 +0.07(+0.96%)
Mar 02, 2011 7.404 7.658 7.404 7.568 17,759,428 +0.14(+1.95%)
Mar 01, 2011 7.622 7.640 7.404 7.423 23,590,130 -0.25(-3.23%)
Feb 28, 2011 7.429 7.731 7.404 7.670 20,258,280 -0.08(-1.01%)
Feb 25, 2011 7.731 7.900 7.725 7.749 18,676,762 +0.05(+0.71%)
Feb 24, 2011 7.670 7.737 7.610 7.694 18,846,678 +0.01(+0.16%)
Feb 23, 2011 7.972 8.002 7.537 7.682 32,505,486 -0.32(-4.00%)
Feb 22, 2011 8.159 8.226 7.906 8.002 15,606,617 -0.28(-3.43%)
Feb 18, 2011 8.341 8.371 8.135 8.286 13,743,853 -0.08(-1.01%)
Feb 17, 2011 8.371 8.413 8.208 8.371 12,970,829 -0.01(-0.14%)
Feb 16, 2011 8.606 8.624 8.292 8.383 20,511,494 -0.21(-2.39%)
Feb 15, 2011 8.618 8.733 8.522 8.588 10,981,537 -0.04(-0.49%)
Feb 14, 2011 8.667 8.854 8.618 8.630 10,022,335 -0.06(-0.69%)
Feb 11, 2011 8.612 8.703 8.594 8.691 8,850,854 +0.00(+0.00%)
Feb 10, 2011 8.655 8.727 8.618 8.691 8,344,970 -0.02(-0.21%)
Feb 09, 2011 8.703 8.781 8.594 8.709 9,899,373 -0.01(-0.14%)
Feb 08, 2011 8.697 8.812 8.643 8.721 12,506,767 +0.04(+0.42%)
Feb 07, 2011 8.655 8.751 8.624 8.685 8,428,681 +0.03(+0.35%)
Feb 04, 2011 8.582 8.727 8.534 8.655 14,003,460 +0.06(+0.70%)
Feb 03, 2011 8.546 8.637 8.455 8.594 8,700,088 -0.02(-0.21%)
Feb 02, 2011 8.395 8.721 8.395 8.612 17,805,578 +0.19(+2.22%)
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.