Seagate Technology Plc (NQ: STX )

92.86 -1.72 (-1.82%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.285 8.393 8.087 8.387 18,844,592 +0.12(+1.43%)
Jan 28, 2011 8.423 8.501 8.057 8.268 21,541,416 -0.12(-1.41%)
Jan 27, 2011 8.195 8.465 8.177 8.387 18,715,124 +0.19(+2.26%)
Jan 26, 2011 8.297 8.387 8.099 8.201 35,126,816 +0.11(+1.41%)
Jan 25, 2011 8.051 8.099 7.950 8.087 15,127,759 -0.01(-0.15%)
Jan 24, 2011 7.938 8.177 7.938 8.099 20,948,104 +0.14(+1.81%)
Jan 21, 2011 8.022 8.045 7.866 7.956 20,686,836 -0.02(-0.23%)
Jan 20, 2011 8.111 8.117 7.728 7.974 52,837,296 -0.49(-5.80%)
Jan 19, 2011 8.728 8.866 8.387 8.465 23,976,168 -0.27(-3.09%)
Jan 18, 2011 8.543 8.752 8.543 8.734 14,306,144 +0.19(+2.26%)
Jan 14, 2011 8.453 8.631 8.417 8.541 13,826,447 +0.10(+1.24%)
Jan 13, 2011 8.501 8.525 8.375 8.436 10,339,914 -0.07(-0.81%)
Jan 12, 2011 8.519 8.621 8.429 8.505 10,199,541 +0.05(+0.55%)
Jan 11, 2011 8.597 8.663 8.435 8.459 12,678,357 -0.12(-1.40%)
Jan 10, 2011 8.633 8.657 8.513 8.579 15,767,342 -0.09(-1.00%)
Jan 07, 2011 8.836 8.841 8.645 8.666 9,872,515 -0.17(-1.93%)
Jan 06, 2011 8.824 8.848 8.543 8.836 22,210,008 +0.03(+0.34%)
Jan 05, 2011 8.812 8.962 8.758 8.806 15,334,363 -0.05(-0.54%)
Jan 04, 2011 8.998 9.052 8.740 8.854 12,272,912 -0.11(-1.27%)
Jan 03, 2011 9.106 9.184 8.926 8.968 11,746,399 -0.04(-0.40%)
Dec 31, 2010 8.944 9.004 8.842 9.004 4,338,616 +0.02(+0.20%)
Dec 30, 2010 8.998 9.028 8.896 8.986 5,143,770 -0.04(-0.46%)
Dec 29, 2010 9.124 9.190 8.968 9.028 5,876,580 -0.10(-1.05%)
Dec 28, 2010 9.016 9.217 9.016 9.124 13,282,142 +0.12(+1.33%)
Dec 27, 2010 8.848 9.106 8.818 9.004 11,398,509 +0.14(+1.55%)
Dec 23, 2010 8.848 8.908 8.842 8.866 4,537,016 -0.03(-0.34%)
Dec 22, 2010 8.830 8.926 8.824 8.896 7,246,662 +0.05(+0.61%)
Dec 21, 2010 8.836 8.938 8.836 8.842 9,235,080 +0.04(+0.48%)
Dec 20, 2010 8.836 8.926 8.776 8.800 14,472,938 -0.01(-0.07%)
Dec 17, 2010 8.716 8.836 8.692 8.806 20,676,968 +0.07(+0.75%)
Dec 16, 2010 8.692 8.884 8.692 8.740 13,678,624 +0.05(+0.55%)
Dec 15, 2010 8.758 8.830 8.627 8.692 22,705,142 -0.12(-1.36%)
Dec 14, 2010 9.004 9.004 8.758 8.812 12,778,708 -0.18(-2.00%)
Dec 13, 2010 9.160 9.178 8.962 8.992 9,942,495 -0.15(-1.61%)
Dec 10, 2010 9.082 9.190 9.070 9.139 10,548,370 +0.07(+0.76%)
Dec 09, 2010 9.088 9.142 8.986 9.070 11,384,994 +0.04(+0.46%)
Dec 08, 2010 9.106 9.106 8.842 9.028 14,472,491 -0.05(-0.59%)
Dec 07, 2010 9.160 9.184 9.016 9.082 22,302,046 +0.19(+2.09%)
Dec 06, 2010 8.998 9.010 8.845 8.896 11,244,830 -0.08(-0.87%)
Dec 03, 2010 8.657 8.986 8.621 8.974 19,246,460 +0.27(+3.10%)
Dec 02, 2010 8.405 8.938 8.393 8.704 42,926,972 +0.37(+4.38%)
Dec 01, 2010 8.147 8.435 8.135 8.339 33,164,280 +0.31(+3.80%)
Nov 30, 2010 7.944 8.105 7.878 8.034 69,628,896 -0.27(-3.25%)
Nov 29, 2010 8.255 8.357 8.135 8.303 19,868,842 -0.02(-0.22%)
Nov 26, 2010 8.369 8.477 8.309 8.321 8,038,450 -0.11(-1.28%)
Nov 24, 2010 8.429 8.429 8.429 8.429 13,700,747 +0.16(+1.88%)
Nov 23, 2010 8.627 8.645 8.264 8.273 28,377,496 -0.32(-3.71%)
Nov 22, 2010 8.854 8.860 8.483 8.592 36,500,652 -0.35(-3.94%)
Nov 19, 2010 8.627 9.028 8.621 8.944 42,195,536 +0.43(+4.99%)
Nov 18, 2010 8.459 8.555 8.393 8.519 25,300,302 +0.17(+2.01%)
Nov 17, 2010 8.297 8.477 8.297 8.351 16,037,126 +0.05(+0.65%)
Nov 16, 2010 8.369 8.495 8.267 8.297 21,623,564 -0.12(-1.42%)
Nov 15, 2010 8.513 8.603 8.411 8.417 23,882,936 -0.02(-0.28%)
Nov 12, 2010 8.531 8.627 8.411 8.441 26,929,640 -0.20(-2.29%)
Nov 11, 2010 8.537 8.854 8.387 8.639 17,360,422 +0.00(+0.03%)
Nov 10, 2010 8.794 8.806 8.549 8.636 12,354,592 -0.13(-1.54%)
Nov 09, 2010 9.046 9.052 8.710 8.770 15,290,683 -0.25(-2.79%)
Nov 08, 2010 9.064 9.130 8.950 9.022 10,487,420 -0.16(-1.70%)
Nov 05, 2010 8.920 9.178 8.836 9.178 14,195,397 +0.24(+2.68%)
Nov 04, 2010 8.824 8.974 8.806 8.938 12,003,872 +0.14(+1.63%)
Nov 03, 2010 8.836 8.854 8.686 8.794 14,868,000 -0.06(-0.71%)
Nov 02, 2010 8.776 8.896 8.686 8.857 12,315,061 +0.14(+1.62%)
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.