Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

103.86 -0.90 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.669 9.885 9.453 9.825 13,640,782 +0.33(+3.47%)
Dec 29, 2011 9.387 9.507 9.274 9.495 5,904,679 +0.16(+1.70%)
Dec 28, 2011 9.525 9.627 9.298 9.336 8,057,724 -0.14(-1.49%)
Dec 27, 2011 9.657 9.681 9.405 9.477 9,950,045 -0.20(-2.07%)
Dec 23, 2011 9.591 9.687 9.549 9.678 4,485,975 +0.12(+1.22%)
Dec 21, 2011 9.405 9.585 9.280 9.561 12,321,394 +0.13(+1.43%)
Dec 20, 2011 9.232 9.519 9.232 9.426 14,704,159 +0.40(+4.41%)
Dec 19, 2011 9.310 9.358 8.995 9.028 8,306,267 -0.22(-2.33%)
Dec 16, 2011 9.262 9.315 9.097 9.244 15,407,254 +0.03(+0.33%)
Dec 15, 2011 9.363 9.489 9.202 9.214 10,932,668 -0.05(-0.58%)
Dec 14, 2011 9.375 9.423 8.986 9.268 13,754,430 -0.22(-2.27%)
Dec 13, 2011 9.837 9.885 9.381 9.483 13,779,795 -0.32(-3.24%)
Dec 12, 2011 9.675 9.825 9.525 9.801 13,851,925 +0.12(+1.24%)
Dec 09, 2011 9.393 9.753 9.244 9.681 10,728,197 +0.28(+2.93%)
Dec 08, 2011 9.771 9.813 9.327 9.405 11,969,753 -0.37(-3.80%)
Dec 07, 2011 9.789 9.825 9.525 9.777 12,346,316 -0.05(-0.49%)
Dec 06, 2011 9.980 10.01 9.753 9.825 10,248,794 -0.11(-1.09%)
Dec 05, 2011 9.879 10.01 9.789 9.933 17,375,558 +0.25(+2.54%)
Dec 02, 2011 10.06 10.45 9.549 9.687 33,174,498 -0.74(-7.07%)
Dec 01, 2011 10.35 10.60 10.08 10.42 15,741,066 +0.18(+1.75%)
Nov 30, 2011 10.16 10.32 10.09 10.24 17,979,108 +0.31(+3.14%)
Nov 29, 2011 10.22 10.30 9.855 9.933 20,096,284 +0.35(+3.69%)
Nov 28, 2011 9.393 9.825 9.342 9.579 10,177,472 +0.50(+5.47%)
Nov 25, 2011 9.148 9.405 9.076 9.082 3,255,340 -0.16(-1.75%)
Nov 23, 2011 9.513 9.771 9.112 9.244 12,401,363 -0.34(-3.50%)
Nov 22, 2011 9.615 9.801 9.471 9.579 8,245,587 -0.10(-0.99%)
Nov 21, 2011 9.585 9.771 9.375 9.675 12,979,203 +0.08(+0.87%)
Nov 18, 2011 9.980 10.02 9.573 9.591 22,950,230 -0.45(-4.48%)
Nov 17, 2011 10.25 10.30 9.585 10.04 19,417,106 -0.26(-2.50%)
Nov 16, 2011 10.33 10.57 10.03 10.30 22,954,958 -0.20(-1.88%)
Nov 15, 2011 10.30 10.70 10.22 10.50 14,819,708 -0.14(-1.35%)
Nov 14, 2011 10.61 10.68 10.47 10.64 12,187,663 -0.11(-1.00%)
Nov 11, 2011 10.56 10.90 10.47 10.75 20,017,670 +0.26(+2.46%)
Nov 10, 2011 10.48 10.57 9.957 10.49 21,890,680 +0.23(+2.22%)
Nov 09, 2011 10.55 10.69 10.19 10.26 18,074,582 -0.45(-4.19%)
Nov 08, 2011 10.89 10.96 10.50 10.71 24,247,586 -0.28(-2.56%)
Nov 07, 2011 10.84 11.14 10.65 10.99 20,193,474 +0.01(+0.05%)
Nov 04, 2011 10.28 11.08 10.18 10.99 33,192,156 +0.63(+6.07%)
Nov 03, 2011 10.36 10.61 9.980 10.36 31,849,958 +0.27(+2.67%)
Nov 02, 2011 9.747 10.23 9.747 10.09 25,934,310 +0.35(+3.63%)
Nov 01, 2011 9.429 9.879 9.292 9.735 27,839,060 +0.06(+0.62%)
Oct 31, 2011 9.675 9.909 9.585 9.675 16,766,549 -0.14(-1.46%)
Oct 28, 2011 9.639 9.951 9.603 9.819 11,766,581 +0.04(+0.37%)
Oct 27, 2011 9.980 10.12 9.471 9.783 22,394,482 +0.05(+0.55%)
Oct 26, 2011 9.411 10.15 9.387 9.729 36,788,088 +0.38(+4.04%)
Oct 25, 2011 9.280 9.765 9.268 9.351 23,005,144 -0.08(-0.83%)
Oct 24, 2011 9.172 9.519 9.142 9.429 29,203,266 +0.19(+2.08%)
Oct 21, 2011 8.111 9.310 8.087 9.238 80,153,464 +2.01(+27.86%)
Oct 20, 2011 7.345 7.345 6.877 7.225 31,908,188 +0.01(+0.08%)
Oct 19, 2011 7.363 7.674 7.066 7.219 25,225,734 -0.03(-0.41%)
Oct 18, 2011 6.769 7.321 6.716 7.249 20,474,108 +0.48(+7.08%)
Oct 17, 2011 7.045 7.057 6.745 6.769 12,264,239 -0.30(-4.24%)
Oct 14, 2011 7.117 7.189 6.901 7.069 10,096,982 -0.01(-0.21%)
Oct 13, 2011 6.716 7.135 6.650 7.084 12,942,374 +0.38(+5.67%)
Oct 12, 2011 6.722 7.015 6.692 6.704 18,369,022 +0.01(+0.18%)
Oct 11, 2011 6.614 6.952 6.606 6.692 16,098,390 +0.05(+0.81%)
Oct 10, 2011 6.548 6.698 6.506 6.638 6,550,546 +0.22(+3.45%)
Oct 07, 2011 6.464 6.548 6.254 6.416 14,684,119 -0.01(-0.09%)
Oct 06, 2011 6.308 6.440 6.087 6.422 9,658,085 +0.34(+5.51%)
Oct 05, 2011 5.811 6.146 5.775 6.087 11,472,115 +0.31(+5.28%)
Oct 04, 2011 5.631 5.805 5.422 5.781 13,433,842 +0.10(+1.69%)
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.