Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.675 9.909 9.585 9.675 16,766,549 -0.14(-1.46%)
Oct 28, 2011 9.639 9.951 9.603 9.819 11,766,581 +0.04(+0.37%)
Oct 27, 2011 9.980 10.12 9.471 9.783 22,394,482 +0.05(+0.55%)
Oct 26, 2011 9.411 10.15 9.387 9.729 36,788,088 +0.38(+4.04%)
Oct 25, 2011 9.280 9.765 9.268 9.351 23,005,144 -0.08(-0.83%)
Oct 24, 2011 9.172 9.519 9.142 9.429 29,203,266 +0.19(+2.08%)
Oct 21, 2011 8.111 9.310 8.087 9.238 80,153,464 +2.01(+27.86%)
Oct 20, 2011 7.345 7.345 6.877 7.225 31,908,188 +0.01(+0.08%)
Oct 19, 2011 7.363 7.674 7.066 7.219 25,225,734 -0.03(-0.41%)
Oct 18, 2011 6.769 7.321 6.716 7.249 20,474,108 +0.48(+7.08%)
Oct 17, 2011 7.045 7.057 6.745 6.769 12,264,239 -0.30(-4.24%)
Oct 14, 2011 7.117 7.189 6.901 7.069 10,096,982 -0.01(-0.21%)
Oct 13, 2011 6.716 7.135 6.650 7.084 12,942,374 +0.38(+5.67%)
Oct 12, 2011 6.722 7.015 6.692 6.704 18,369,022 +0.01(+0.18%)
Oct 11, 2011 6.614 6.952 6.606 6.692 16,098,390 +0.05(+0.81%)
Oct 10, 2011 6.548 6.698 6.506 6.638 6,550,546 +0.22(+3.45%)
Oct 07, 2011 6.464 6.548 6.254 6.416 14,684,119 -0.01(-0.09%)
Oct 06, 2011 6.308 6.440 6.087 6.422 9,658,085 +0.34(+5.51%)
Oct 05, 2011 5.811 6.146 5.775 6.087 11,472,115 +0.31(+5.28%)
Oct 04, 2011 5.631 5.805 5.422 5.781 13,433,842 +0.10(+1.69%)
Oct 03, 2011 6.122 6.134 5.655 5.685 22,130,264 -0.47(-7.64%)
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%)
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.