Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.36 19.64 18.85 19.05 20,272,712 -0.12(-0.62%)
Aug 30, 2012 19.63 19.66 18.86 19.17 18,386,870 -0.82(-4.11%)
Aug 29, 2012 20.01 20.25 19.91 19.99 8,617,282 -0.15(-0.77%)
Aug 27, 2012 20.34 20.52 20.07 20.14 10,465,936 -0.12(-0.62%)
Aug 24, 2012 19.98 20.30 19.82 20.27 15,860,562 +0.22(+1.10%)
Aug 23, 2012 20.68 20.68 19.87 20.05 22,891,742 -0.88(-4.21%)
Aug 22, 2012 20.52 21.04 20.30 20.93 22,048,550 +0.27(+1.30%)
Aug 21, 2012 20.98 21.13 20.35 20.66 15,138,725 -0.21(-1.03%)
Aug 20, 2012 20.86 21.02 20.75 20.88 12,907,040 -0.35(-1.65%)
Aug 17, 2012 20.56 21.25 20.53 21.23 21,992,622 +0.62(+3.03%)
Aug 16, 2012 20.36 20.65 20.20 20.60 11,199,145 +0.30(+1.50%)
Aug 15, 2012 20.38 20.39 20.06 20.30 8,813,494 +0.04(+0.18%)
Aug 14, 2012 20.56 20.63 20.16 20.26 14,107,556 -0.09(-0.44%)
Aug 13, 2012 20.23 20.63 20.11 20.35 15,089,275 +0.01(+0.06%)
Aug 10, 2012 19.42 20.40 19.36 20.34 27,519,776 +0.65(+3.29%)
Aug 09, 2012 19.62 19.81 19.33 19.69 23,414,558 +0.26(+1.35%)
Aug 08, 2012 19.32 19.89 19.11 19.43 29,996,338 +0.04(+0.18%)
Aug 07, 2012 19.03 19.70 18.85 19.39 21,636,658 +0.41(+2.16%)
Aug 06, 2012 18.39 19.01 18.36 18.98 17,793,368 +0.57(+3.10%)
Aug 03, 2012 17.92 18.51 17.90 18.41 15,466,530 +0.58(+3.27%)
Aug 02, 2012 17.82 18.14 17.53 17.83 14,399,087 -0.16(-0.89%)
Aug 01, 2012 17.94 18.37 17.78 17.99 16,559,926 +0.12(+0.70%)
Jul 31, 2012 16.63 18.20 16.60 17.87 33,994,312 -0.24(-1.35%)
Jul 30, 2012 17.87 18.29 17.82 18.11 21,854,528 +0.25(+1.40%)
Jul 27, 2012 17.85 17.97 17.37 17.86 18,728,374 -0.03(-0.17%)
Jul 26, 2012 17.33 18.21 17.17 17.89 47,856,356 +2.23(+14.25%)
Jul 25, 2012 15.82 15.98 15.50 15.66 13,054,449 -0.09(-0.55%)
Jul 24, 2012 15.84 16.14 15.58 15.74 11,247,500 -0.06(-0.36%)
Jul 23, 2012 15.60 15.89 15.18 15.80 11,657,560 -0.15(-0.93%)
Jul 20, 2012 16.12 16.37 15.79 15.95 13,296,485 -0.22(-1.34%)
Jul 19, 2012 16.45 16.54 16.01 16.17 13,397,901 -0.22(-1.33%)
Jul 18, 2012 15.93 16.65 15.81 16.38 15,938,205 +0.45(+2.84%)
Jul 17, 2012 15.73 16.15 15.37 15.93 19,646,046 +0.43(+2.80%)
Jul 16, 2012 15.37 15.65 15.08 15.50 11,336,820 +0.14(+0.89%)
Jul 13, 2012 15.09 15.40 15.03 15.36 8,030,118 +0.35(+2.30%)
Jul 12, 2012 15.02 15.21 14.63 15.01 12,088,229 -0.08(-0.55%)
Jul 11, 2012 15.09 15.22 14.90 15.10 11,790,217 +0.01(+0.08%)
Jul 10, 2012 15.34 15.75 14.93 15.09 17,259,262 -0.37(-2.39%)
Jul 09, 2012 14.85 15.48 14.71 15.46 20,694,342 +0.60(+4.07%)
Jul 06, 2012 14.56 14.91 14.20 14.85 29,358,948 -0.07(-0.50%)
Jul 05, 2012 14.82 15.07 14.60 14.93 12,664,563 -0.03(-0.20%)
Jul 03, 2012 14.60 14.97 14.52 14.96 10,020,026 +0.34(+2.34%)
Jul 02, 2012 14.69 14.72 14.38 14.61 22,765,706 -0.10(-0.71%)
Jun 29, 2012 14.16 14.79 14.15 14.72 150,608,224 +0.88(+6.37%)
Jun 28, 2012 13.96 14.15 13.60 13.84 33,286,936 -0.76(-5.22%)
Jun 27, 2012 14.45 14.72 14.26 14.60 15,472,091 +0.24(+1.70%)
Jun 26, 2012 14.26 14.55 14.18 14.35 33,706,728 +0.51(+3.65%)
Jun 25, 2012 13.71 13.93 13.44 13.85 17,867,790 -0.04(-0.30%)
Jun 22, 2012 13.51 13.93 13.50 13.89 12,134,119 +0.39(+2.91%)
Jun 21, 2012 14.25 14.28 13.46 13.50 19,244,096 -0.98(-6.74%)
Jun 20, 2012 14.52 14.59 14.19 14.47 10,394,556 -0.10(-0.65%)
Jun 19, 2012 14.29 14.69 14.20 14.57 10,010,260 +0.38(+2.68%)
Jun 18, 2012 14.07 14.26 13.90 14.19 9,311,223 +0.16(+1.15%)
Jun 15, 2012 14.07 14.10 13.88 14.03 12,621,880 +0.08(+0.55%)
Jun 14, 2012 14.26 14.29 13.92 13.95 14,189,528 -0.24(-1.70%)
Jun 13, 2012 13.80 14.54 13.69 14.19 22,974,636 +0.39(+2.82%)
Jun 12, 2012 13.64 13.83 13.28 13.80 16,418,723 +0.37(+2.79%)
Jun 11, 2012 14.12 14.21 13.41 13.43 13,823,436 -0.49(-3.55%)
Jun 08, 2012 13.49 14.09 13.45 13.92 15,739,232 +0.43(+3.22%)
Jun 07, 2012 14.07 14.18 13.41 13.49 23,514,140 -0.60(-4.27%)
Jun 06, 2012 13.65 14.12 13.60 14.09 19,142,860 +0.64(+4.73%)
Jun 05, 2012 13.02 13.52 12.97 13.45 19,103,810 +0.27(+2.08%)
Jun 04, 2012 13.02 13.37 12.91 13.18 21,120,366 +0.24(+1.84%)
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.