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 (%)
Sep 30, 2011 6.314 6.314 6.058 6.115 14,383,343 -0.26(-4.06%)
Sep 29, 2011 6.731 6.766 6.165 6.374 16,338,752 -0.24(-3.60%)
Sep 28, 2011 6.868 6.897 6.576 6.612 14,308,416 -0.22(-3.22%)
Sep 27, 2011 6.820 7.118 6.760 6.832 12,273,851 +0.14(+2.14%)
Sep 26, 2011 6.439 6.710 6.344 6.689 9,640,500 +0.29(+4.56%)
Sep 23, 2011 6.267 6.445 6.249 6.397 7,085,374 +0.05(+0.75%)
Sep 22, 2011 6.481 6.499 6.219 6.350 16,321,180 -0.30(-4.56%)
Sep 21, 2011 6.808 6.915 6.653 6.653 11,271,197 -0.14(-2.02%)
Sep 20, 2011 7.028 7.028 6.749 6.790 11,531,755 -0.17(-2.48%)
Sep 19, 2011 7.034 7.076 6.868 6.963 7,162,806 -0.19(-2.66%)
Sep 16, 2011 7.088 7.207 7.022 7.153 9,026,572 +0.08(+1.18%)
Sep 15, 2011 7.177 7.237 6.969 7.070 9,494,807 -0.01(-0.17%)
Sep 14, 2011 6.868 7.213 6.844 7.082 15,756,560 +0.30(+4.39%)
Sep 13, 2011 6.713 6.820 6.618 6.784 8,434,064 +0.10(+1.51%)
Sep 12, 2011 6.558 6.826 6.457 6.683 9,556,593 +0.03(+0.45%)
Sep 09, 2011 6.552 6.832 6.451 6.653 11,711,454 +0.09(+1.36%)
Sep 08, 2011 6.725 6.909 6.505 6.564 9,798,049 -0.17(-2.48%)
Sep 07, 2011 6.409 6.766 6.409 6.731 11,005,993 +0.42(+6.70%)
Sep 06, 2011 6.231 6.320 6.100 6.308 10,568,980 -0.07(-1.03%)
Sep 02, 2011 6.564 6.576 6.350 6.374 10,206,897 -0.32(-4.72%)
Sep 01, 2011 6.933 6.975 6.674 6.689 9,227,993 -0.20(-2.94%)
Aug 31, 2011 6.933 7.082 6.856 6.891 13,751,537 -0.01(-0.17%)
Aug 30, 2011 6.999 6.999 6.784 6.903 7,723,768 -0.04(-0.60%)
Aug 29, 2011 6.695 6.957 6.624 6.945 7,050,271 +0.35(+5.23%)
Aug 26, 2011 6.397 6.647 6.296 6.600 8,499,850 +0.17(+2.69%)
Aug 25, 2011 6.516 6.713 6.403 6.427 11,271,829 -0.11(-1.64%)
Aug 24, 2011 6.409 6.582 6.338 6.534 10,725,969 +0.12(+1.86%)
Aug 23, 2011 6.088 6.427 6.082 6.415 15,989,463 +0.35(+5.79%)
Aug 22, 2011 6.153 6.177 5.939 6.064 17,260,612 +0.07(+1.09%)
Aug 19, 2011 6.261 6.308 5.927 5.999 25,436,034 -0.30(-4.82%)
Aug 18, 2011 6.725 6.725 6.201 6.302 18,574,040 -0.66(-9.49%)
Aug 17, 2011 7.231 7.284 6.713 6.963 15,055,738 -0.27(-3.78%)
Aug 16, 2011 7.135 7.290 7.034 7.237 20,511,248 +0.09(+1.25%)
Aug 15, 2011 7.088 7.225 7.064 7.147 18,056,796 +0.10(+1.44%)
Aug 12, 2011 6.885 7.159 6.885 7.046 17,708,576 +0.17(+2.42%)
Aug 11, 2011 6.630 6.975 6.516 6.879 27,491,946 +0.29(+4.33%)
Aug 10, 2011 6.552 6.903 6.487 6.594 27,759,688 -0.14(-2.03%)
Aug 09, 2011 6.630 6.838 6.368 6.731 26,588,300 +0.26(+3.95%)
Aug 08, 2011 6.933 7.010 6.445 6.475 31,935,242 -0.70(-9.78%)
Aug 05, 2011 7.296 7.439 6.999 7.177 29,792,262 -0.01(-0.08%)
Aug 04, 2011 7.582 7.582 7.171 7.183 28,959,646 -0.41(-5.41%)
Aug 03, 2011 7.855 7.855 7.522 7.594 28,305,048 -0.26(-3.33%)
Aug 02, 2011 8.201 8.242 7.832 7.855 15,909,427 -0.38(-4.62%)
Aug 01, 2011 8.397 8.480 8.159 8.236 19,403,984 -0.03(-0.36%)
Jul 29, 2011 8.427 8.516 8.248 8.266 18,867,392 -0.22(-2.59%)
Jul 28, 2011 8.593 8.635 8.468 8.486 13,089,250 -0.04(-0.49%)
Jul 27, 2011 8.766 8.778 8.409 8.528 18,966,552 -0.26(-2.98%)
Jul 26, 2011 8.724 8.927 8.724 8.790 17,535,754 +0.07(+0.82%)
Jul 25, 2011 8.540 8.831 8.421 8.718 22,816,282 +0.05(+0.55%)
Jul 22, 2011 8.641 8.945 8.415 8.671 29,950,976 +0.26(+3.11%)
Jul 21, 2011 8.689 8.742 8.326 8.409 75,504,000 -1.70(-16.83%)
Jul 20, 2011 10.22 10.22 9.962 10.11 25,406,492 +0.04(+0.35%)
Jul 19, 2011 9.891 10.12 9.885 10.08 15,604,854 +0.24(+2.42%)
Jul 18, 2011 9.998 9.998 9.599 9.837 11,921,782 -0.17(-1.67%)
Jul 15, 2011 10.05 10.13 9.873 10.00 9,902,517 +0.08(+0.78%)
Jul 14, 2011 10.08 10.18 9.897 9.926 14,643,300 -0.09(-0.89%)
Jul 13, 2011 9.968 10.09 9.915 10.02 9,814,374 +0.14(+1.42%)
Jul 12, 2011 9.915 9.998 9.796 9.876 11,873,610 -0.07(-0.69%)
Jul 11, 2011 9.909 10.04 9.796 9.944 12,266,400 -0.13(-1.33%)
Jul 08, 2011 9.843 10.09 9.825 10.08 15,418,852 +0.18(+1.77%)
Jul 07, 2011 10.03 10.12 9.885 9.903 23,887,240 +0.19(+1.96%)
Jul 06, 2011 9.665 9.825 9.653 9.712 11,677,643 +0.07(+0.74%)
Jul 05, 2011 9.694 9.694 9.528 9.641 10,911,299 -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.