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

Seagate Technology Plc (NQ: STX )

87.26 +0.15 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2011 7.369 7.668 7.345 7.608 20,423,424 -0.08(-1.01%)
Feb 25, 2011 7.668 7.836 7.662 7.686 18,829,014 +0.05(+0.71%)
Feb 24, 2011 7.608 7.674 7.548 7.632 19,000,312 +0.01(+0.16%)
Feb 23, 2011 7.908 7.938 7.476 7.620 32,770,468 -0.32(-4.00%)
Feb 22, 2011 8.093 8.159 7.842 7.938 15,733,840 -0.28(-3.43%)
Feb 18, 2011 8.273 8.303 8.069 8.219 13,855,891 -0.08(-1.01%)
Feb 17, 2011 8.303 8.345 8.141 8.303 13,076,566 -0.01(-0.14%)
Feb 16, 2011 8.537 8.555 8.225 8.315 20,678,702 -0.20(-2.39%)
Feb 15, 2011 8.549 8.663 8.453 8.519 11,071,057 -0.04(-0.49%)
Feb 14, 2011 8.597 8.782 8.549 8.561 10,104,036 -0.06(-0.69%)
Feb 11, 2011 8.543 8.633 8.525 8.621 8,923,005 +0.00(+0.00%)
Feb 10, 2011 8.585 8.657 8.549 8.621 8,412,998 -0.02(-0.21%)
Feb 09, 2011 8.633 8.710 8.525 8.639 9,980,072 -0.01(-0.14%)
Feb 08, 2011 8.627 8.740 8.573 8.651 12,608,720 +0.04(+0.42%)
Feb 07, 2011 8.585 8.680 8.555 8.615 8,497,390 +0.03(+0.35%)
Feb 04, 2011 8.513 8.657 8.465 8.585 14,117,614 +0.06(+0.70%)
Feb 03, 2011 8.477 8.567 8.387 8.525 8,771,010 -0.02(-0.21%)
Feb 02, 2011 8.327 8.651 8.327 8.543 17,950,728 +0.19(+2.22%)
Feb 01, 2011 8.429 8.489 8.315 8.357 21,818,976 -0.03(-0.36%)
Jan 31, 2011 8.285 8.393 8.087 8.387 18,844,592 +0.12(+1.43%)
Jan 28, 2011 8.423 8.501 8.057 8.268 21,541,416 -0.12(-1.41%)
Jan 27, 2011 8.195 8.465 8.177 8.387 18,715,124 +0.19(+2.26%)
Jan 26, 2011 8.297 8.387 8.099 8.201 35,126,816 +0.11(+1.41%)
Jan 25, 2011 8.051 8.099 7.950 8.087 15,127,759 -0.01(-0.15%)
Jan 24, 2011 7.938 8.177 7.938 8.099 20,948,104 +0.14(+1.81%)
Jan 21, 2011 8.022 8.045 7.866 7.956 20,686,836 -0.02(-0.23%)
Jan 20, 2011 8.111 8.117 7.728 7.974 52,837,296 -0.49(-5.80%)
Jan 19, 2011 8.728 8.866 8.387 8.465 23,976,168 -0.27(-3.09%)
Jan 18, 2011 8.543 8.752 8.543 8.734 14,306,144 +0.19(+2.26%)
Jan 14, 2011 8.453 8.631 8.417 8.541 13,826,447 +0.10(+1.24%)
Jan 13, 2011 8.501 8.525 8.375 8.436 10,339,914 -0.07(-0.81%)
Jan 12, 2011 8.519 8.621 8.429 8.505 10,199,541 +0.05(+0.55%)
Jan 11, 2011 8.597 8.663 8.435 8.459 12,678,357 -0.12(-1.40%)
Jan 10, 2011 8.633 8.657 8.513 8.579 15,767,342 -0.09(-1.00%)
Jan 07, 2011 8.836 8.841 8.645 8.666 9,872,515 -0.17(-1.93%)
Jan 06, 2011 8.824 8.848 8.543 8.836 22,210,008 +0.03(+0.34%)
Jan 05, 2011 8.812 8.962 8.758 8.806 15,334,363 -0.05(-0.54%)
Jan 04, 2011 8.998 9.052 8.740 8.854 12,272,912 -0.11(-1.27%)
Jan 03, 2011 9.106 9.184 8.926 8.968 11,746,399 -0.04(-0.40%)
Dec 31, 2010 8.944 9.004 8.842 9.004 4,338,616 +0.02(+0.20%)
Dec 30, 2010 8.998 9.028 8.896 8.986 5,143,770 -0.04(-0.46%)
Dec 29, 2010 9.124 9.190 8.968 9.028 5,876,580 -0.10(-1.05%)
Dec 28, 2010 9.016 9.217 9.016 9.124 13,282,142 +0.12(+1.33%)
Dec 27, 2010 8.848 9.106 8.818 9.004 11,398,509 +0.14(+1.55%)
Dec 23, 2010 8.848 8.908 8.842 8.866 4,537,016 -0.03(-0.34%)
Dec 22, 2010 8.830 8.926 8.824 8.896 7,246,662 +0.05(+0.61%)
Dec 21, 2010 8.836 8.938 8.836 8.842 9,235,080 +0.04(+0.48%)
Dec 20, 2010 8.836 8.926 8.776 8.800 14,472,938 -0.01(-0.07%)
Dec 17, 2010 8.716 8.836 8.692 8.806 20,676,968 +0.07(+0.75%)
Dec 16, 2010 8.692 8.884 8.692 8.740 13,678,624 +0.05(+0.55%)
Dec 15, 2010 8.758 8.830 8.627 8.692 22,705,142 -0.12(-1.36%)
Dec 14, 2010 9.004 9.004 8.758 8.812 12,778,708 -0.18(-2.00%)
Dec 13, 2010 9.160 9.178 8.962 8.992 9,942,495 -0.15(-1.61%)
Dec 10, 2010 9.082 9.190 9.070 9.139 10,548,370 +0.07(+0.76%)
Dec 09, 2010 9.088 9.142 8.986 9.070 11,384,994 +0.04(+0.46%)
Dec 08, 2010 9.106 9.106 8.842 9.028 14,472,491 -0.05(-0.59%)
Dec 07, 2010 9.160 9.184 9.016 9.082 22,302,046 +0.19(+2.09%)
Dec 06, 2010 8.998 9.010 8.845 8.896 11,244,830 -0.08(-0.87%)
Dec 03, 2010 8.657 8.986 8.621 8.974 19,246,460 +0.27(+3.10%)
Dec 02, 2010 8.405 8.938 8.393 8.704 42,926,972 +0.37(+4.38%)
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.