Seagate Technology Plc (NQ: STX )

104.10 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.81 21.99 21.58 21.75 7,536,533 -0.07(-0.34%)
Mar 27, 2013 21.23 21.94 21.18 21.83 10,025,208 +0.48(+2.23%)
Mar 26, 2013 20.88 21.71 20.83 21.35 15,914,065 +0.69(+3.34%)
Mar 25, 2013 20.79 20.82 20.39 20.66 6,304,659 +0.00(+0.00%)
Mar 22, 2013 20.61 20.74 20.32 20.66 4,069,308 +0.12(+0.58%)
Mar 21, 2013 20.65 20.70 20.28 20.54 5,368,917 -0.26(-1.23%)
Mar 20, 2013 20.72 20.89 20.64 20.80 4,324,286 +0.33(+1.63%)
Mar 19, 2013 21.01 21.09 20.29 20.47 7,468,645 -0.54(-2.55%)
Mar 18, 2013 20.72 21.16 20.53 21.00 5,594,873 -0.04(-0.17%)
Mar 15, 2013 21.25 21.32 20.71 21.04 17,145,168 -0.32(-1.50%)
Mar 14, 2013 21.13 21.39 21.05 21.36 8,620,564 +0.34(+1.63%)
Mar 13, 2013 20.85 21.32 20.65 21.02 11,057,618 +0.22(+1.07%)
Mar 12, 2013 19.81 20.86 19.71 20.79 14,665,665 +0.96(+4.83%)
Mar 11, 2013 19.23 19.87 19.16 19.84 7,434,865 +0.49(+2.55%)
Mar 08, 2013 19.30 19.37 19.05 19.34 7,449,946 +0.17(+0.87%)
Mar 07, 2013 19.75 19.76 19.01 19.17 9,644,080 -0.48(-2.42%)
Mar 06, 2013 19.35 19.79 19.31 19.65 9,039,065 +0.40(+2.10%)
Mar 05, 2013 19.22 19.41 19.10 19.25 6,574,703 +0.18(+0.94%)
Mar 04, 2013 19.22 19.28 18.78 19.07 8,076,472 -0.17(-0.87%)
Mar 01, 2013 19.06 19.31 18.88 19.23 6,589,456 +0.10(+0.50%)
Feb 28, 2013 19.11 19.34 19.01 19.14 9,174,840 +0.11(+0.59%)
Feb 27, 2013 18.62 19.12 18.47 19.03 5,856,184 +0.38(+2.04%)
Feb 26, 2013 18.41 18.76 18.01 18.64 8,630,839 -0.30(-1.60%)
Feb 22, 2013 19.03 19.19 18.67 18.95 7,415,747 +0.07(+0.38%)
Feb 21, 2013 19.18 19.25 18.67 18.88 9,533,426 -0.46(-2.40%)
Feb 20, 2013 20.38 20.38 19.28 19.34 9,377,010 -1.00(-4.92%)
Feb 19, 2013 20.67 20.67 20.22 20.34 8,362,291 -0.16(-0.77%)
Feb 15, 2013 20.70 20.84 20.38 20.50 8,555,250 -0.30(-1.44%)
Feb 14, 2013 20.72 20.98 20.71 20.80 5,943,962 -0.04(-0.17%)
Feb 13, 2013 20.79 20.88 20.61 20.83 5,720,996 +0.20(+0.95%)
Feb 12, 2013 20.90 20.91 20.63 20.64 5,858,346 -0.22(-1.06%)
Feb 11, 2013 21.16 21.22 20.71 20.86 7,245,690 -0.26(-1.21%)
Feb 08, 2013 20.74 21.92 20.69 21.11 17,678,636 +0.44(+2.13%)
Feb 07, 2013 20.47 20.69 19.95 20.67 16,474,041 +0.07(+0.35%)
Feb 06, 2013 20.11 20.65 20.07 20.60 10,082,668 +0.49(+2.43%)
Feb 04, 2013 19.90 20.34 19.73 20.11 11,903,420 +0.08(+0.39%)
Feb 01, 2013 20.46 20.47 19.78 20.04 13,215,831 -0.18(-0.91%)
Jan 31, 2013 19.76 20.73 19.61 20.22 22,719,900 +0.05(+0.27%)
Jan 30, 2013 20.18 20.50 20.14 20.17 9,981,295 -0.01(-0.06%)
Jan 29, 2013 20.91 20.92 20.00 20.18 28,014,780 -2.08(-9.36%)
Jan 28, 2013 22.44 22.51 22.17 22.26 14,800,635 +0.10(+0.43%)
Jan 25, 2013 22.10 22.35 21.97 22.17 15,083,300 +0.23(+1.03%)
Jan 24, 2013 21.66 22.24 21.58 21.94 14,256,938 +0.15(+0.68%)
Jan 23, 2013 22.55 22.58 21.51 21.79 19,889,658 -0.76(-3.35%)
Jan 22, 2013 21.10 22.57 21.03 22.55 25,752,614 +1.49(+7.09%)
Jan 18, 2013 20.79 21.07 20.59 21.05 14,112,295 +0.21(+1.03%)
Jan 17, 2013 20.48 20.88 20.45 20.84 12,471,169 +0.43(+2.10%)
Jan 16, 2013 20.36 20.65 20.27 20.41 8,244,536 -0.10(-0.46%)
Jan 15, 2013 20.19 20.64 20.07 20.51 13,517,373 +0.29(+1.44%)
Jan 14, 2013 19.97 20.50 19.52 20.22 18,927,748 +0.40(+2.04%)
Jan 11, 2013 20.09 20.10 19.67 19.81 12,168,368 -0.23(-1.16%)
Jan 10, 2013 20.03 20.07 19.63 20.04 16,704,003 +0.12(+0.60%)
Jan 09, 2013 19.04 19.94 19.01 19.92 30,202,044 +1.24(+6.64%)
Jan 08, 2013 18.64 19.00 18.34 18.68 14,199,428 -0.05(-0.28%)
Jan 07, 2013 18.68 18.99 18.55 18.74 9,399,825 +0.02(+0.10%)
Jan 04, 2013 18.73 18.82 18.51 18.72 7,596,646 +0.04(+0.22%)
Jan 03, 2013 19.00 19.04 18.64 18.68 8,314,942 -0.34(-1.78%)
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.