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

Seagate Technology Plc (NQ: STX )

103.08 +0.46 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 9.605 9.819 9.391 9.760 13,731,470 +0.33(+3.47%)
Dec 29, 2011 9.325 9.444 9.212 9.433 5,943,935 +0.16(+1.70%)
Dec 28, 2011 9.462 9.563 9.236 9.275 8,111,294 -0.14(-1.49%)
Dec 27, 2011 9.593 9.617 9.343 9.415 10,016,196 -0.20(-2.07%)
Dec 23, 2011 9.528 9.623 9.486 9.614 4,515,799 +0.12(+1.22%)
Dec 21, 2011 9.343 9.522 9.218 9.498 12,403,311 +0.13(+1.43%)
Dec 20, 2011 9.171 9.456 9.171 9.364 14,801,917 +0.40(+4.41%)
Dec 19, 2011 9.248 9.297 8.936 8.968 8,361,489 -0.21(-2.33%)
Dec 16, 2011 9.200 9.254 9.037 9.183 15,509,687 +0.03(+0.33%)
Dec 15, 2011 9.302 9.427 9.141 9.153 11,005,352 -0.05(-0.58%)
Dec 14, 2011 9.313 9.361 8.927 9.206 13,845,874 -0.21(-2.27%)
Dec 13, 2011 9.772 9.819 9.319 9.421 13,871,407 -0.32(-3.24%)
Dec 12, 2011 9.611 9.760 9.462 9.736 13,944,017 +0.12(+1.24%)
Dec 09, 2011 9.331 9.688 9.183 9.617 10,799,522 +0.27(+2.93%)
Dec 08, 2011 9.706 9.748 9.266 9.343 12,049,332 -0.37(-3.80%)
Dec 07, 2011 9.724 9.760 9.462 9.712 12,428,398 -0.05(-0.49%)
Dec 06, 2011 9.915 9.944 9.688 9.760 10,316,932 -0.11(-1.09%)
Dec 05, 2011 9.813 9.944 9.724 9.867 17,491,076 +0.24(+2.54%)
Dec 02, 2011 9.998 10.38 9.486 9.623 33,395,054 -0.73(-7.07%)
Dec 01, 2011 10.28 10.53 10.01 10.35 15,845,718 +0.18(+1.75%)
Nov 30, 2011 10.09 10.25 10.03 10.18 18,098,640 +0.31(+3.14%)
Nov 29, 2011 10.15 10.24 9.790 9.867 20,229,890 +0.35(+3.69%)
Nov 28, 2011 9.331 9.760 9.280 9.516 10,245,135 +0.49(+5.47%)
Nov 25, 2011 9.087 9.343 9.016 9.022 3,276,983 -0.16(-1.75%)
Nov 23, 2011 9.450 9.706 9.052 9.183 12,483,812 -0.33(-3.50%)
Nov 22, 2011 9.552 9.736 9.409 9.516 8,300,407 -0.10(-0.99%)
Nov 21, 2011 9.522 9.706 9.313 9.611 13,065,493 +0.08(+0.87%)
Nov 18, 2011 9.915 9.956 9.510 9.528 23,102,812 -0.45(-4.48%)
Nov 17, 2011 10.18 10.23 9.522 9.974 19,546,198 -0.26(-2.50%)
Nov 16, 2011 10.27 10.50 9.968 10.23 23,107,570 -0.20(-1.88%)
Nov 15, 2011 10.24 10.63 10.15 10.43 14,918,235 -0.14(-1.35%)
Nov 14, 2011 10.54 10.61 10.40 10.57 12,268,691 -0.11(-1.00%)
Nov 11, 2011 10.49 10.83 10.40 10.68 20,150,754 +0.26(+2.46%)
Nov 10, 2011 10.41 10.50 9.891 10.42 22,036,216 +0.23(+2.22%)
Nov 09, 2011 10.48 10.62 10.12 10.19 18,194,748 -0.45(-4.19%)
Nov 08, 2011 10.82 10.89 10.43 10.64 24,408,792 -0.28(-2.56%)
Nov 07, 2011 10.77 11.07 10.58 10.92 20,327,726 +0.01(+0.05%)
Nov 04, 2011 10.21 11.01 10.11 10.91 33,412,828 +0.62(+6.07%)
Nov 03, 2011 10.30 10.54 9.915 10.29 32,061,706 +0.27(+2.67%)
Nov 02, 2011 9.682 10.16 9.682 10.02 26,106,730 +0.35(+3.63%)
Nov 01, 2011 9.367 9.813 9.230 9.671 28,024,144 +0.06(+0.62%)
Oct 31, 2011 9.611 9.843 9.522 9.611 16,878,018 -0.14(-1.46%)
Oct 28, 2011 9.575 9.885 9.540 9.754 11,844,809 +0.04(+0.37%)
Oct 27, 2011 9.915 10.05 9.409 9.718 22,543,368 +0.05(+0.55%)
Oct 26, 2011 9.349 10.09 9.325 9.665 37,032,668 +0.37(+4.04%)
Oct 25, 2011 9.218 9.700 9.206 9.290 23,158,090 -0.08(-0.83%)
Oct 24, 2011 9.111 9.456 9.081 9.367 29,397,418 +0.19(+2.08%)
Oct 21, 2011 8.058 9.248 8.034 9.177 80,686,352 +2.00(+27.86%)
Oct 20, 2011 7.296 7.296 6.832 7.177 32,120,324 +0.01(+0.08%)
Oct 19, 2011 7.314 7.623 7.019 7.171 25,393,442 -0.03(-0.41%)
Oct 18, 2011 6.725 7.272 6.671 7.201 20,610,226 +0.48(+7.08%)
Oct 17, 2011 6.999 7.010 6.701 6.725 12,345,775 -0.30(-4.24%)
Oct 14, 2011 7.070 7.141 6.856 7.022 10,164,110 -0.01(-0.21%)
Oct 13, 2011 6.671 7.088 6.606 7.037 13,028,419 +0.38(+5.67%)
Oct 12, 2011 6.677 6.969 6.647 6.659 18,491,146 +0.01(+0.18%)
Oct 11, 2011 6.570 6.906 6.562 6.647 16,205,417 +0.05(+0.81%)
Oct 10, 2011 6.505 6.653 6.463 6.594 6,594,096 +0.22(+3.45%)
Oct 07, 2011 6.421 6.505 6.213 6.374 14,781,744 -0.01(-0.09%)
Oct 06, 2011 6.267 6.397 6.046 6.380 9,722,295 +0.33(+5.51%)
Oct 05, 2011 5.773 6.106 5.737 6.046 11,548,385 +0.30(+5.28%)
Oct 04, 2011 5.594 5.767 5.386 5.743 13,523,155 +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.