Seagate Technology Plc (NQ: STX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.86 22.16 21.74 22.16 0 +0.29(+1.33%)
Apr 29, 2013 22.03 22.18 21.66 21.88 7,966,711 -0.11(-0.49%)
Apr 26, 2013 22.03 22.20 21.87 21.98 10,654,125 -0.08(-0.38%)
Apr 25, 2013 22.35 22.86 21.95 22.07 0 +0.05(+0.22%)
Apr 24, 2013 21.88 22.42 21.79 22.02 10,403,040 +0.26(+1.19%)
Apr 23, 2013 21.32 21.89 21.02 21.76 7,858,991 +0.74(+3.50%)
Apr 22, 2013 20.84 21.27 20.75 21.02 5,602,973 +0.22(+1.07%)
Apr 19, 2013 20.40 20.86 20.06 20.80 8,619,688 +0.31(+1.50%)
Apr 18, 2013 21.07 21.23 20.35 20.49 9,797,827 -0.48(-2.29%)
Apr 17, 2013 21.14 21.30 20.58 20.97 8,229,160 -0.37(-1.73%)
Apr 16, 2013 21.13 21.65 21.02 21.34 7,635,925 +0.32(+1.54%)
Apr 15, 2013 21.62 22.07 20.88 21.02 10,134,449 -0.78(-3.57%)
Apr 12, 2013 22.04 22.10 21.65 21.80 6,573,644 -0.27(-1.20%)
Apr 11, 2013 22.34 22.37 21.59 22.06 12,057,405 -0.69(-3.05%)
Apr 10, 2013 22.45 22.89 22.35 22.76 9,361,501 +0.43(+1.95%)
Apr 09, 2013 21.74 22.51 21.71 22.32 9,428,081 +0.59(+2.72%)
Apr 08, 2013 21.63 21.89 21.25 21.73 6,078,485 +0.28(+1.32%)
Apr 05, 2013 21.67 21.67 21.14 21.45 9,938,885 -0.50(-2.28%)
Apr 04, 2013 21.82 21.97 21.60 21.95 4,180,051 +0.17(+0.78%)
Apr 03, 2013 22.00 22.35 21.71 21.78 8,346,116 -0.13(-0.61%)
Apr 02, 2013 22.18 22.18 21.62 21.91 6,535,747 -0.27(-1.20%)
Apr 01, 2013 22.26 22.43 21.99 22.18 5,853,066 +0.10(+0.45%)
Mar 28, 2013 22.13 22.32 21.90 22.08 7,426,221 -0.08(-0.34%)
Mar 27, 2013 21.55 22.26 21.49 22.15 9,878,469 +0.48(+2.23%)
Mar 26, 2013 21.19 22.03 21.14 21.67 15,681,131 +0.70(+3.34%)
Mar 25, 2013 21.10 21.13 20.69 20.97 6,212,378 +0.00(+0.00%)
Mar 22, 2013 20.91 21.05 20.62 20.97 4,009,746 +0.12(+0.58%)
Mar 21, 2013 20.96 21.01 20.58 20.85 5,290,332 -0.26(-1.23%)
Mar 20, 2013 21.02 21.20 20.95 21.11 4,260,991 +0.34(+1.63%)
Mar 19, 2013 21.32 21.40 20.59 20.77 7,359,326 -0.54(-2.55%)
Mar 18, 2013 21.02 21.48 20.84 21.31 5,512,981 -0.04(-0.17%)
Mar 15, 2013 21.56 21.63 21.02 21.35 16,894,214 -0.33(-1.50%)
Mar 14, 2013 21.44 21.71 21.36 21.68 8,494,385 +0.35(+1.63%)
Mar 13, 2013 21.16 21.63 20.96 21.33 10,895,768 +0.23(+1.07%)
Mar 12, 2013 20.10 21.17 20.00 21.10 14,451,004 +0.97(+4.83%)
Mar 11, 2013 19.51 20.17 19.45 20.13 7,326,041 +0.50(+2.55%)
Mar 08, 2013 19.59 19.66 19.33 19.63 7,340,901 +0.17(+0.87%)
Mar 07, 2013 20.04 20.05 19.29 19.46 9,502,919 -0.48(-2.42%)
Mar 06, 2013 19.64 20.09 19.60 19.94 8,906,761 +0.41(+2.10%)
Mar 05, 2013 19.50 19.70 19.39 19.53 6,478,469 +0.18(+0.94%)
Mar 04, 2013 19.50 19.57 19.05 19.35 7,958,257 -0.17(-0.87%)
Mar 01, 2013 19.34 19.60 19.16 19.52 6,493,007 +0.10(+0.50%)
Feb 28, 2013 19.39 19.63 19.30 19.42 9,040,548 +0.11(+0.59%)
Feb 27, 2013 18.89 19.41 18.74 19.31 5,770,467 +0.39(+2.04%)
Feb 26, 2013 18.68 19.04 18.28 18.92 8,504,510 -0.31(-1.60%)
Feb 22, 2013 19.31 19.48 18.95 19.23 7,307,203 +0.07(+0.38%)
Feb 21, 2013 19.47 19.53 18.95 19.16 9,393,886 -0.47(-2.40%)
Feb 20, 2013 20.68 20.68 19.56 19.63 9,239,759 -1.01(-4.92%)
Feb 19, 2013 20.98 20.98 20.52 20.64 8,239,892 -0.16(-0.77%)
Feb 15, 2013 21.01 21.15 20.68 20.80 8,430,027 -0.30(-1.44%)
Feb 14, 2013 21.02 21.30 21.02 21.11 5,856,961 -0.04(-0.17%)
Feb 13, 2013 21.10 21.19 20.92 21.14 5,637,257 +0.20(+0.95%)
Feb 12, 2013 21.21 21.22 20.93 20.95 5,772,598 -0.22(-1.06%)
Feb 11, 2013 21.48 21.54 21.02 21.17 7,139,635 -0.26(-1.21%)
Feb 08, 2013 21.05 22.24 20.99 21.43 17,419,874 +0.45(+2.13%)
Feb 07, 2013 20.77 20.99 20.25 20.98 16,232,911 +0.07(+0.35%)
Feb 06, 2013 20.41 20.96 20.37 20.91 9,935,088 +0.50(+2.43%)
Feb 04, 2013 20.20 20.64 20.03 20.41 11,729,189 +0.08(+0.39%)
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.