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 (%)
Jul 30, 2010 7.409 7.558 7.308 7.469 16,280,538 -0.03(-0.40%)
Jul 29, 2010 7.731 7.731 7.367 7.498 20,381,638 -0.14(-1.87%)
Jul 28, 2010 7.814 7.903 7.585 7.641 17,149,594 -0.23(-2.95%)
Jul 27, 2010 7.915 8.064 7.784 7.873 24,709,682 -0.05(-0.60%)
Jul 26, 2010 7.617 7.951 7.570 7.921 29,340,138 +0.31(+4.07%)
Jul 23, 2010 7.814 7.855 7.540 7.611 44,392,776 -0.23(-2.96%)
Jul 22, 2010 7.832 8.040 7.742 7.844 26,226,884 +0.02(+0.30%)
Jul 21, 2010 8.695 8.718 7.742 7.820 72,455,392 -0.83(-9.57%)
Jul 20, 2010 8.290 8.665 8.171 8.647 23,935,524 +0.15(+1.82%)
Jul 19, 2010 8.427 8.587 8.314 8.492 10,184,738 +0.07(+0.78%)
Jul 16, 2010 8.796 8.909 8.373 8.427 15,884,408 -0.36(-4.13%)
Jul 15, 2010 8.879 8.921 8.629 8.790 21,636,048 -0.12(-1.40%)
Jul 14, 2010 8.814 9.093 8.772 8.915 35,241,708 +0.31(+3.60%)
Jul 13, 2010 8.519 8.689 8.305 8.605 19,691,464 +0.23(+2.77%)
Jul 12, 2010 8.272 8.516 8.260 8.373 19,075,306 +0.15(+1.88%)
Jul 09, 2010 8.183 8.236 8.081 8.218 10,719,050 +0.07(+0.88%)
Jul 08, 2010 8.076 8.218 7.951 8.147 20,746,142 +0.14(+1.71%)
Jul 07, 2010 7.927 8.094 7.725 8.010 19,334,328 +0.42(+5.57%)
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.