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

Seagate Technology Plc (NQ: STX )

83.44 -0.76 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Feb 01, 2012 14.13 15.67 14.11 15.29 125,867,208 +2.63(+20.77%)
Jan 31, 2012 12.66 12.72 12.56 12.66 26,810,014 +0.15(+1.20%)
Jan 30, 2012 12.41 12.58 12.28 12.51 14,750,251 +0.07(+0.58%)
Jan 27, 2012 12.19 12.58 12.17 12.44 31,009,558 +0.58(+4.90%)
Jan 26, 2012 11.93 11.98 11.78 11.86 12,222,252 +0.02(+0.15%)
Jan 25, 2012 11.82 11.92 11.65 11.84 14,129,745 +0.01(+0.10%)
Jan 24, 2012 11.92 11.99 11.71 11.83 24,760,988 +0.04(+0.36%)
Jan 23, 2012 11.98 11.99 11.69 11.79 25,477,254 -0.20(-1.70%)
Jan 20, 2012 11.89 12.04 11.75 11.99 19,913,188 +0.11(+0.91%)
Jan 19, 2012 11.86 11.95 11.80 11.89 12,055,810 +0.05(+0.46%)
Jan 18, 2012 11.63 11.86 11.59 11.83 14,840,616 +0.19(+1.65%)
Jan 17, 2012 11.74 11.86 11.50 11.64 22,151,724 -0.07(-0.56%)
Jan 13, 2012 11.54 11.78 11.44 11.71 18,135,132 +0.10(+0.88%)
Jan 12, 2012 11.27 11.68 11.26 11.60 39,372,784 +0.41(+3.64%)
Jan 11, 2012 11.19 11.21 11.02 11.20 12,000,829 +0.05(+0.48%)
Jan 10, 2012 11.03 11.28 10.98 11.14 16,941,564 +0.25(+2.25%)
Jan 09, 2012 10.99 11.05 10.87 10.90 14,460,863 -0.06(-0.57%)
Jan 06, 2012 10.68 11.05 10.68 10.96 19,684,964 +0.24(+2.21%)
Jan 05, 2012 10.90 10.95 10.51 10.72 46,865,196 +0.65(+6.42%)
Jan 04, 2012 9.849 10.08 9.711 10.08 14,123,861 +0.25(+2.56%)
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%)
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.