Seagate Technology Plc (NQ: STX )

103.42 +2.48 (+2.46%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.445 8.927 8.397 8.754 43,118,664 +0.46(+5.52%)
Oct 28, 2010 9.069 9.087 7.933 8.296 93,291,408 -0.76(-8.41%)
Oct 27, 2010 9.046 9.153 9.004 9.058 17,407,974 +0.24(+2.77%)
Oct 25, 2010 9.058 9.147 8.796 8.814 30,880,670 -0.22(-2.44%)
Oct 22, 2010 9.022 9.111 8.915 9.034 19,920,626 -0.03(-0.30%)
Oct 21, 2010 9.028 9.206 8.825 9.061 40,555,600 +0.01(+0.10%)
Oct 20, 2010 9.087 9.236 9.004 9.052 36,947,964 -0.02(-0.23%)
Oct 19, 2010 9.272 9.325 9.052 9.072 43,763,812 -0.40(-4.24%)
Oct 18, 2010 9.665 9.718 9.319 9.474 67,384,888 +0.24(+2.64%)
Oct 15, 2010 8.950 9.296 8.629 9.230 144,399,264 +1.68(+22.22%)
Oct 14, 2010 7.546 7.653 7.445 7.552 31,130,492 -0.03(-0.43%)
Oct 13, 2010 7.546 7.728 7.469 7.585 24,445,628 +0.11(+1.51%)
Oct 12, 2010 7.403 7.510 7.219 7.472 27,419,662 +0.15(+2.07%)
Oct 11, 2010 7.421 7.433 7.254 7.320 20,987,842 +0.06(+0.82%)
Oct 08, 2010 7.237 7.385 7.094 7.260 33,717,008 +0.20(+2.78%)
Oct 07, 2010 6.939 7.100 6.772 7.064 26,666,142 +0.23(+3.31%)
Oct 06, 2010 7.022 7.094 6.796 6.838 34,899,428 -0.26(-3.69%)
Oct 05, 2010 6.951 7.112 6.719 7.100 32,398,908 +0.27(+3.92%)
Oct 04, 2010 6.921 6.945 6.725 6.832 17,826,184 -0.12(-1.80%)
Oct 01, 2010 7.106 7.106 6.897 6.957 17,992,848 -0.05(-0.72%)
Sep 30, 2010 7.183 7.213 6.921 7.007 27,338,484 -0.14(-1.96%)
Sep 29, 2010 6.891 7.213 6.891 7.147 27,371,374 +0.19(+2.74%)
Sep 28, 2010 6.891 6.963 6.701 6.957 22,656,810 +0.08(+1.21%)
Sep 27, 2010 6.963 6.963 6.772 6.874 14,448,198 -0.04(-0.60%)
Sep 24, 2010 6.677 6.933 6.665 6.915 29,864,418 +0.32(+4.78%)
Sep 23, 2010 6.522 6.719 6.499 6.600 21,511,888 -0.01(-0.09%)
Sep 22, 2010 6.665 6.755 6.427 6.606 31,954,292 -0.20(-2.89%)
Sep 21, 2010 6.713 7.135 6.451 6.802 69,250,480 +0.08(+1.21%)
Sep 20, 2010 6.659 6.737 6.499 6.721 18,397,418 +0.08(+1.19%)
Sep 17, 2010 6.749 6.820 6.576 6.641 19,710,646 -0.14(-2.02%)
Sep 15, 2010 6.606 6.844 6.546 6.778 22,412,044 +0.17(+2.52%)
Sep 14, 2010 6.635 6.784 6.487 6.612 25,114,374 -0.08(-1.16%)
Sep 13, 2010 6.457 6.713 6.457 6.689 21,401,152 +0.29(+4.56%)
Sep 10, 2010 6.570 6.576 6.302 6.397 18,578,498 -0.17(-2.54%)
Sep 09, 2010 6.624 6.671 6.546 6.564 16,546,360 -0.01(-0.09%)
Sep 08, 2010 6.362 6.618 6.183 6.570 30,387,194 +0.12(+1.84%)
Sep 07, 2010 6.588 6.630 6.439 6.451 14,385,099 -0.20(-3.04%)
Sep 03, 2010 6.659 6.771 6.540 6.653 14,316,510 +0.11(+1.73%)
Sep 02, 2010 6.445 6.540 6.231 6.540 18,972,658 +0.15(+2.38%)
Sep 01, 2010 6.195 6.665 6.189 6.389 19,760,392 +0.35(+5.87%)
Aug 31, 2010 6.231 6.243 6.017 6.034 21,080,080 -0.26(-4.16%)
Aug 30, 2010 6.332 6.451 6.261 6.296 14,846,463 -0.03(-0.47%)
Aug 27, 2010 6.088 6.380 5.856 6.326 27,323,826 +0.29(+4.83%)
Aug 26, 2010 6.314 6.314 6.023 6.034 24,907,714 -0.24(-3.84%)
Aug 25, 2010 6.147 6.344 5.945 6.275 17,076,024 +0.10(+1.69%)
Aug 24, 2010 6.386 6.397 6.159 6.171 23,609,936 -0.29(-4.51%)
Aug 23, 2010 6.618 6.635 6.451 6.463 16,813,318 -0.08(-1.18%)
Aug 20, 2010 6.671 6.731 6.499 6.540 26,760,440 -0.07(-0.99%)
Aug 19, 2010 6.749 6.838 6.583 6.606 20,124,908 -0.10(-1.51%)
Aug 18, 2010 6.546 6.814 6.511 6.707 23,710,752 +0.15(+2.36%)
Aug 17, 2010 6.731 6.814 6.552 6.552 20,824,408 -0.13(-1.96%)
Aug 16, 2010 6.552 6.814 6.546 6.683 23,251,540 +0.03(+0.45%)
Aug 13, 2010 6.546 6.689 6.546 6.653 25,683,172 +0.11(+1.73%)
Aug 12, 2010 6.546 6.719 6.457 6.540 30,122,810 -0.17(-2.57%)
Aug 11, 2010 6.397 6.838 6.344 6.713 52,005,728 +0.11(+1.64%)
Aug 10, 2010 6.915 6.963 6.522 6.604 51,318,848 -0.46(-6.51%)
Aug 09, 2010 7.266 7.338 7.034 7.064 33,106,902 -0.20(-2.78%)
Aug 06, 2010 7.397 7.403 7.243 7.266 32,947,950 -0.17(-2.32%)
Aug 05, 2010 7.379 7.579 7.379 7.439 10,038,374 -0.03(-0.40%)
Aug 04, 2010 7.403 7.498 7.248 7.469 18,283,024 +0.05(+0.64%)
Aug 03, 2010 7.689 7.689 7.409 7.421 20,951,156 -0.27(-3.56%)
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.