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

Seagate Technology Plc (NQ: STX )

104.22 +0.36 (+0.35%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 17, 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 (%)
Sep 30, 2010 7.231 7.261 6.967 7.054 27,157,928 -0.14(-1.96%)
Sep 29, 2010 6.937 7.261 6.937 7.195 27,190,602 +0.19(+2.74%)
Sep 28, 2010 6.937 7.009 6.745 7.003 22,507,176 +0.08(+1.21%)
Sep 27, 2010 7.009 7.009 6.817 6.919 14,352,776 -0.04(-0.60%)
Sep 24, 2010 6.722 6.979 6.710 6.961 29,667,180 +0.32(+4.78%)
Sep 23, 2010 6.566 6.763 6.542 6.644 21,369,816 -0.01(-0.09%)
Sep 22, 2010 6.710 6.799 6.470 6.650 31,743,252 -0.20(-2.89%)
Sep 21, 2010 6.757 7.183 6.494 6.847 68,793,120 +0.08(+1.21%)
Sep 20, 2010 6.704 6.781 6.542 6.765 18,275,914 +0.08(+1.19%)
Sep 17, 2010 6.793 6.865 6.620 6.686 19,580,470 -0.14(-2.02%)
Sep 15, 2010 6.650 6.889 6.590 6.823 22,264,024 +0.17(+2.52%)
Sep 14, 2010 6.680 6.829 6.530 6.656 24,948,508 -0.08(-1.16%)
Sep 13, 2010 6.500 6.757 6.500 6.734 21,259,810 +0.29(+4.56%)
Sep 10, 2010 6.614 6.620 6.344 6.440 18,455,798 -0.17(-2.54%)
Sep 09, 2010 6.668 6.716 6.590 6.608 16,437,081 -0.01(-0.09%)
Sep 08, 2010 6.404 6.662 6.224 6.614 30,186,504 +0.12(+1.84%)
Sep 07, 2010 6.632 6.674 6.482 6.494 14,290,094 -0.20(-3.04%)
Sep 03, 2010 6.704 6.816 6.584 6.698 14,221,958 +0.11(+1.73%)
Sep 02, 2010 6.488 6.584 6.272 6.584 18,847,356 +0.15(+2.38%)
Sep 01, 2010 6.236 6.710 6.230 6.431 19,629,886 +0.36(+5.87%)
Aug 31, 2010 6.272 6.284 6.057 6.075 20,940,858 -0.26(-4.16%)
Aug 30, 2010 6.374 6.494 6.302 6.338 14,748,411 -0.03(-0.47%)
Aug 27, 2010 6.128 6.422 5.895 6.368 27,143,368 +0.29(+4.83%)
Aug 26, 2010 6.356 6.356 6.063 6.075 24,743,212 -0.24(-3.84%)
Aug 25, 2010 6.188 6.386 5.985 6.317 16,963,246 +0.10(+1.69%)
Aug 24, 2010 6.428 6.440 6.200 6.212 23,454,006 -0.29(-4.51%)
Aug 23, 2010 6.662 6.680 6.494 6.506 16,702,276 -0.08(-1.18%)
Aug 20, 2010 6.716 6.775 6.542 6.584 26,583,704 -0.07(-0.99%)
Aug 19, 2010 6.793 6.883 6.627 6.650 19,991,996 -0.10(-1.51%)
Aug 18, 2010 6.590 6.859 6.554 6.752 23,554,156 +0.16(+2.36%)
Aug 17, 2010 6.775 6.859 6.596 6.596 20,686,874 -0.13(-1.96%)
Aug 16, 2010 6.596 6.859 6.590 6.728 23,097,976 +0.03(+0.45%)
Aug 13, 2010 6.590 6.734 6.590 6.698 25,513,550 +0.11(+1.73%)
Aug 12, 2010 6.590 6.763 6.500 6.584 29,923,866 -0.17(-2.57%)
Aug 11, 2010 6.440 6.883 6.386 6.757 51,662,260 +0.11(+1.64%)
Aug 10, 2010 6.961 7.009 6.566 6.648 50,979,916 -0.46(-6.51%)
Aug 09, 2010 7.315 7.387 7.081 7.111 32,888,250 -0.20(-2.78%)
Aug 06, 2010 7.446 7.452 7.291 7.315 32,730,348 -0.17(-2.32%)
Aug 05, 2010 7.428 7.629 7.428 7.488 9,972,076 -0.03(-0.40%)
Aug 04, 2010 7.452 7.548 7.297 7.518 18,162,276 +0.05(+0.64%)
Aug 03, 2010 7.740 7.740 7.458 7.470 20,812,786 -0.28(-3.56%)
Aug 02, 2010 7.698 7.812 7.548 7.746 12,901,205 +0.23(+3.03%)
Jul 30, 2010 7.458 7.608 7.357 7.518 16,173,014 -0.03(-0.40%)
Jul 29, 2010 7.782 7.782 7.416 7.548 20,247,030 -0.14(-1.87%)
Jul 28, 2010 7.866 7.956 7.635 7.692 17,036,330 -0.23(-2.95%)
Jul 27, 2010 7.968 8.117 7.836 7.926 24,546,488 -0.05(-0.60%)
Jul 26, 2010 7.668 8.004 7.620 7.974 29,146,364 +0.31(+4.07%)
Jul 23, 2010 7.866 7.908 7.590 7.662 44,099,588 -0.23(-2.96%)
Jul 22, 2010 7.884 8.093 7.794 7.896 26,053,670 +0.02(+0.30%)
Jul 21, 2010 8.752 8.776 7.794 7.872 71,976,864 -0.83(-9.57%)
Jul 20, 2010 8.345 8.722 8.225 8.704 23,777,444 +0.16(+1.82%)
Jul 19, 2010 8.483 8.645 8.369 8.549 10,117,474 +0.07(+0.78%)
Jul 16, 2010 8.854 8.968 8.429 8.483 15,779,501 -0.37(-4.13%)
Jul 15, 2010 8.938 8.980 8.686 8.848 21,493,154 -0.13(-1.40%)
Jul 14, 2010 8.872 9.154 8.830 8.974 35,008,960 +0.31(+3.60%)
Jul 13, 2010 8.576 8.746 8.360 8.663 19,561,412 +0.23(+2.77%)
Jul 12, 2010 8.327 8.573 8.315 8.429 18,949,326 +0.16(+1.88%)
Jul 09, 2010 8.237 8.291 8.135 8.273 10,648,257 +0.07(+0.88%)
Jul 08, 2010 8.129 8.273 8.004 8.201 20,609,126 +0.14(+1.71%)
Jul 07, 2010 7.980 8.147 7.776 8.063 19,206,636 +0.43(+5.57%)
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.