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, 2012 16.47 16.67 16.04 16.37 19,692,444 -0.35(-2.08%)
Oct 26, 2012 16.82 16.72 16.72 16.72 11,128,287 -0.13(-0.78%)
Oct 25, 2012 16.76 17.00 16.66 16.85 11,478,710 +0.26(+1.54%)
Oct 24, 2012 16.75 16.78 16.43 16.60 12,842,285 -0.06(-0.35%)
Oct 23, 2012 16.07 16.83 16.03 16.65 22,870,970 -0.06(-0.36%)
Oct 19, 2012 16.74 16.89 16.66 16.71 17,328,166 -0.04(-0.25%)
Oct 18, 2012 16.88 17.17 16.73 16.76 11,165,674 -0.25(-1.44%)
Oct 17, 2012 17.15 17.29 16.87 17.00 7,624,255 -0.12(-0.70%)
Oct 16, 2012 17.14 17.39 17.04 17.12 10,509,281 +0.09(+0.53%)
Oct 15, 2012 16.82 17.07 16.76 17.03 9,636,169 +0.22(+1.28%)
Oct 12, 2012 16.32 17.03 16.26 16.82 28,216,266 -0.11(-0.64%)
Oct 11, 2012 17.12 17.33 16.85 16.92 12,235,472 +0.01(+0.07%)
Oct 10, 2012 17.13 17.22 16.77 16.91 13,670,682 -0.28(-1.60%)
Oct 09, 2012 17.60 17.67 17.00 17.19 15,296,870 -0.50(-2.84%)
Oct 08, 2012 17.67 17.82 17.53 17.69 7,558,575 -0.04(-0.20%)
Oct 05, 2012 18.10 18.14 17.65 17.73 9,736,832 -0.24(-1.35%)
Oct 04, 2012 18.04 18.19 17.86 17.97 18,258,434 -0.03(-0.18%)
Oct 03, 2012 18.14 18.23 17.90 18.00 14,057,513 -0.14(-0.78%)
Oct 02, 2012 18.22 18.27 17.90 18.14 13,576,754 +0.12(+0.66%)
Oct 01, 2012 18.73 18.86 17.97 18.02 15,685,604 -0.52(-2.83%)
Sep 28, 2012 19.07 19.12 18.45 18.55 15,207,664 -0.58(-3.04%)
Sep 27, 2012 18.63 19.14 18.40 19.13 10,939,269 +0.57(+3.07%)
Sep 26, 2012 18.82 18.87 18.22 18.56 12,504,911 -0.34(-1.81%)
Sep 25, 2012 19.01 19.32 18.79 18.90 17,950,076 +0.11(+0.61%)
Sep 24, 2012 18.32 18.83 18.22 18.79 18,277,332 +0.24(+1.31%)
Sep 21, 2012 18.53 18.67 17.98 18.54 30,340,186 +0.56(+3.11%)
Sep 20, 2012 17.64 18.12 17.47 17.98 15,524,789 +0.33(+1.87%)
Sep 19, 2012 17.82 17.87 17.59 17.65 13,196,685 -0.13(-0.74%)
Sep 18, 2012 17.82 18.07 17.59 17.79 13,093,605 -0.04(-0.20%)
Sep 17, 2012 18.12 18.17 17.71 17.82 12,192,045 -0.44(-2.39%)
Sep 14, 2012 18.40 18.87 17.88 18.26 25,982,478 +0.10(+0.54%)
Sep 13, 2012 18.04 18.52 17.48 18.16 15,993,006 +0.19(+1.05%)
Sep 12, 2012 18.04 18.22 17.86 17.97 15,144,747 -0.07(-0.37%)
Sep 11, 2012 17.97 18.22 17.73 18.04 15,668,519 +0.14(+0.80%)
Sep 10, 2012 18.06 18.34 17.88 17.89 21,355,088 -0.44(-2.39%)
Sep 07, 2012 18.76 18.83 18.31 18.33 22,075,928 -0.66(-3.47%)
Sep 06, 2012 18.72 19.21 18.49 18.99 30,638,636 -0.50(-2.55%)
Sep 05, 2012 19.42 19.71 19.21 19.49 11,176,662 +0.08(+0.40%)
Sep 04, 2012 19.17 19.63 19.10 19.41 14,131,972 +0.23(+1.22%)
Aug 31, 2012 19.49 19.77 18.98 19.18 20,138,824 -0.12(-0.62%)
Aug 30, 2012 19.76 19.79 18.99 19.30 18,265,436 -0.83(-4.11%)
Aug 29, 2012 20.15 20.39 20.04 20.12 8,560,370 -0.16(-0.77%)
Aug 27, 2012 20.48 20.66 20.21 20.28 10,396,814 -0.13(-0.62%)
Aug 24, 2012 20.12 20.43 19.95 20.40 15,755,813 +0.22(+1.10%)
Aug 23, 2012 20.82 20.82 20.00 20.18 22,740,554 -0.89(-4.21%)
Aug 22, 2012 20.66 21.18 20.43 21.07 21,902,932 +0.27(+1.30%)
Aug 21, 2012 21.12 21.27 20.48 20.80 15,038,742 -0.22(-1.03%)
Aug 20, 2012 21.00 21.16 20.89 21.02 12,821,796 -0.35(-1.65%)
Aug 17, 2012 20.70 21.39 20.67 21.37 21,847,374 +0.63(+3.03%)
Aug 16, 2012 20.49 20.79 20.34 20.74 11,125,181 +0.31(+1.50%)
Aug 15, 2012 20.52 20.53 20.19 20.43 8,755,286 +0.04(+0.18%)
Aug 14, 2012 20.69 20.76 20.29 20.40 14,014,384 -0.09(-0.44%)
Aug 13, 2012 20.37 20.76 20.25 20.49 14,989,619 +0.01(+0.06%)
Aug 10, 2012 19.55 20.53 19.49 20.48 27,338,024 +0.65(+3.29%)
Aug 09, 2012 19.75 19.94 19.46 19.82 23,259,918 +0.26(+1.35%)
Aug 08, 2012 19.45 20.02 19.24 19.56 29,798,230 +0.04(+0.18%)
Aug 07, 2012 19.15 19.83 18.98 19.52 21,493,762 +0.41(+2.16%)
Aug 06, 2012 18.52 19.13 18.48 19.11 17,675,854 +0.58(+3.10%)
Aug 03, 2012 18.04 18.63 18.02 18.54 15,364,383 +0.59(+3.27%)
Aug 02, 2012 17.94 18.26 17.64 17.95 14,303,989 -0.16(-0.89%)
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.