Seagate Technology Plc (NQ: STX )

93.06 -1.52 (-1.61%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.356 6.356 6.099 6.155 14,288,350 -0.26(-4.06%)
Sep 29, 2011 6.775 6.811 6.206 6.416 16,230,844 -0.24(-3.60%)
Sep 28, 2011 6.913 6.943 6.620 6.656 14,213,917 -0.22(-3.22%)
Sep 27, 2011 6.865 7.165 6.805 6.877 12,192,789 +0.14(+2.14%)
Sep 26, 2011 6.482 6.754 6.386 6.734 9,576,831 +0.29(+4.56%)
Sep 23, 2011 6.308 6.488 6.290 6.440 7,038,579 +0.05(+0.75%)
Sep 22, 2011 6.524 6.542 6.260 6.392 16,213,388 -0.31(-4.56%)
Sep 21, 2011 6.853 6.961 6.698 6.698 11,196,757 -0.14(-2.02%)
Sep 20, 2011 7.075 7.075 6.793 6.835 11,455,594 -0.17(-2.48%)
Sep 19, 2011 7.081 7.123 6.913 7.009 7,115,500 -0.19(-2.66%)
Sep 16, 2011 7.135 7.255 7.069 7.201 8,966,956 +0.08(+1.18%)
Sep 15, 2011 7.225 7.285 7.015 7.117 9,432,099 -0.01(-0.17%)
Sep 14, 2011 6.913 7.261 6.889 7.129 15,652,497 +0.30(+4.39%)
Sep 13, 2011 6.757 6.865 6.662 6.829 8,378,362 +0.10(+1.51%)
Sep 12, 2011 6.602 6.871 6.500 6.728 9,493,478 +0.03(+0.45%)
Sep 09, 2011 6.596 6.877 6.494 6.698 11,634,106 +0.09(+1.36%)
Sep 08, 2011 6.769 6.955 6.548 6.608 9,733,339 -0.17(-2.48%)
Sep 07, 2011 6.452 6.811 6.452 6.775 10,933,304 +0.43(+6.70%)
Sep 06, 2011 6.272 6.362 6.140 6.350 10,499,178 -0.07(-1.03%)
Sep 02, 2011 6.608 6.620 6.392 6.416 10,139,486 -0.32(-4.72%)
Sep 01, 2011 6.979 7.021 6.719 6.734 9,167,047 -0.20(-2.94%)
Aug 31, 2011 6.979 7.129 6.901 6.937 13,660,716 -0.01(-0.17%)
Aug 30, 2011 7.045 7.045 6.829 6.949 7,672,757 -0.04(-0.60%)
Aug 29, 2011 6.740 7.003 6.668 6.991 7,003,708 +0.35(+5.23%)
Aug 26, 2011 6.440 6.692 6.338 6.644 8,443,714 +0.17(+2.69%)
Aug 25, 2011 6.560 6.757 6.446 6.470 11,197,385 -0.11(-1.64%)
Aug 24, 2011 6.452 6.626 6.380 6.578 10,655,131 +0.12(+1.86%)
Aug 23, 2011 6.128 6.470 6.122 6.458 15,883,862 +0.35(+5.79%)
Aug 22, 2011 6.194 6.218 5.979 6.104 17,146,616 +0.07(+1.09%)
Aug 19, 2011 6.302 6.350 5.967 6.039 25,268,044 -0.31(-4.82%)
Aug 18, 2011 6.769 6.769 6.242 6.344 18,451,368 -0.66(-9.49%)
Aug 17, 2011 7.279 7.333 6.757 7.009 14,956,304 -0.28(-3.78%)
Aug 16, 2011 7.183 7.339 7.081 7.285 20,375,782 +0.09(+1.25%)
Aug 15, 2011 7.135 7.273 7.111 7.195 17,937,542 +0.10(+1.44%)
Aug 12, 2011 6.931 7.207 6.931 7.093 17,591,622 +0.17(+2.42%)
Aug 11, 2011 6.674 7.021 6.560 6.925 27,310,378 +0.29(+4.33%)
Aug 10, 2011 6.596 6.949 6.530 6.638 27,576,352 -0.14(-2.03%)
Aug 09, 2011 6.674 6.883 6.410 6.775 26,412,700 +0.26(+3.95%)
Aug 08, 2011 6.979 7.057 6.488 6.518 31,724,330 -0.71(-9.78%)
Aug 05, 2011 7.345 7.488 7.045 7.225 29,595,502 -0.01(-0.08%)
Aug 04, 2011 7.632 7.632 7.219 7.231 28,768,384 -0.41(-5.41%)
Aug 03, 2011 7.908 7.908 7.572 7.644 28,118,110 -0.26(-3.33%)
Aug 02, 2011 8.255 8.297 7.884 7.908 15,804,355 -0.38(-4.62%)
Aug 01, 2011 8.453 8.537 8.213 8.291 19,275,832 -0.03(-0.36%)
Jul 29, 2011 8.483 8.573 8.303 8.321 18,742,784 -0.22(-2.59%)
Jul 28, 2011 8.651 8.692 8.525 8.543 13,002,803 -0.04(-0.49%)
Jul 27, 2011 8.824 8.836 8.465 8.585 18,841,290 -0.26(-2.98%)
Jul 26, 2011 8.782 8.986 8.782 8.848 17,419,942 +0.07(+0.82%)
Jul 25, 2011 8.597 8.890 8.477 8.776 22,665,594 +0.05(+0.55%)
Jul 22, 2011 8.698 9.004 8.471 8.728 29,753,166 +0.26(+3.11%)
Jul 21, 2011 8.746 8.800 8.381 8.465 75,005,336 -1.71(-16.83%)
Jul 20, 2011 10.29 10.29 10.03 10.18 25,238,698 +0.04(+0.35%)
Jul 19, 2011 9.957 10.18 9.951 10.14 15,501,793 +0.24(+2.42%)
Jul 18, 2011 10.06 10.06 9.663 9.903 11,843,046 -0.17(-1.67%)
Jul 15, 2011 10.11 10.20 9.939 10.07 9,837,117 +0.08(+0.78%)
Jul 14, 2011 10.15 10.25 9.963 9.992 14,546,589 -0.09(-0.89%)
Jul 13, 2011 10.03 10.16 9.980 10.08 9,749,556 +0.14(+1.42%)
Jul 12, 2011 9.980 10.06 9.861 9.942 11,795,192 -0.07(-0.69%)
Jul 11, 2011 9.974 10.11 9.861 10.01 12,185,388 -0.13(-1.33%)
Jul 08, 2011 9.909 10.15 9.891 10.15 15,317,019 +0.18(+1.77%)
Jul 07, 2011 10.09 10.18 9.951 9.968 23,729,478 +0.19(+1.96%)
Jul 06, 2011 9.729 9.891 9.717 9.777 11,600,519 +0.07(+0.74%)
Jul 05, 2011 9.759 9.759 9.591 9.705 10,839,237 -0.10(-0.98%)
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.