Indicators

Seagate Technology Plc (NQ: STX )

87.50 +1.21 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.29	16.45	15.73	15.73	17,150,198	-0.49(-3.03%)
Feb 28, 2012	16.08	16.26	15.98	16.22	11,980,114	+0.22(+1.39%)
Feb 27, 2012	16.32	16.59	16.00	16.00	18,190,352	-0.47(-2.84%)
Feb 24, 2012	16.35	16.64	16.32	16.47	16,620,801	+0.23(+1.40%)
Feb 23, 2012	15.79	16.41	15.79	16.24	16,454,830	+0.39(+2.48%)
Feb 22, 2012	15.94	16.05	15.78	15.85	11,149,041	-0.16(-0.99%)
Feb 21, 2012	16.17	16.25	15.85	16.01	8,236,082	-0.10(-0.59%)
Feb 17, 2012	16.32	16.35	16.05	16.10	11,374,718	-0.18(-1.10%)
Feb 16, 2012	15.86	16.35	15.76	16.28	16,687,393	+0.59(+3.74%)
Feb 15, 2012	15.94	16.04	15.61	15.70	16,104,825	-0.24(-1.50%)
Feb 14, 2012	15.58	16.02	15.53	15.94	13,958,387	+0.33(+2.11%)
Feb 13, 2012	15.86	15.88	15.44	15.61	16,840,606	-0.09(-0.55%)
Feb 10, 2012	15.73	15.85	15.46	15.69	25,121,272	-0.29(-1.82%)
Feb 09, 2012	16.21	16.35	15.75	15.98	23,733,830	-0.19(-1.19%)
Feb 08, 2012	16.04	16.35	16.00	16.17	18,464,064	+0.20(+1.24%)
Feb 07, 2012	15.77	16.26	15.71	15.98	23,479,258	+0.16(+1.04%)
Feb 06, 2012	15.81	15.95	15.53	15.81	20,483,608	-0.01(-0.08%)
Feb 03, 2012	15.58	15.98	15.55	15.82	22,675,732	+0.40(+2.60%)
Feb 02, 2012	15.25	15.76	15.09	15.42	43,986,000	+0.13(+0.84%)

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.