Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seagate Technology Plc
(NQ:
STX
)
94.01
+2.34 (+2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2011
8.806
8.812
8.561
8.630
16,338,747
-0.18(-2.07%)
Mar 30, 2011
8.567
8.836
8.543
8.812
15,655,539
+0.26(+3.01%)
Mar 29, 2011
8.579
8.585
8.441
8.555
7,785,229
-0.02(-0.21%)
Mar 28, 2011
8.698
8.788
8.559
8.573
12,716,723
-0.07(-0.76%)
Mar 25, 2011
8.543
8.698
8.420
8.639
21,217,508
+0.14(+1.62%)
Mar 24, 2011
8.189
8.537
8.135
8.501
20,152,036
+0.35(+4.26%)
Mar 23, 2011
8.045
8.207
8.004
8.153
11,130,714
+0.09(+1.11%)
Mar 22, 2011
8.087
8.165
8.028
8.063
11,182,527
-0.02(-0.30%)
Mar 21, 2011
8.081
8.111
7.908
8.087
16,825,470
+0.19(+2.35%)
Mar 18, 2011
7.860
8.028
7.788
7.902
19,413,468
-0.02(-0.30%)
Mar 17, 2011
7.836
8.081
7.668
7.926
24,092,272
+0.22(+2.88%)
Mar 16, 2011
7.782
8.028
7.614
7.704
20,134,724
-0.09(-1.15%)
Mar 15, 2011
7.638
7.878
7.530
7.794
18,195,740
-0.08(-1.06%)
Mar 14, 2011
8.057
8.159
7.872
7.878
13,210,696
-0.23(-2.88%)
Mar 11, 2011
8.028
8.249
8.016
8.111
20,738,844
+0.04(+0.45%)
Mar 10, 2011
8.105
8.171
8.022
8.075
16,552,842
-0.13(-1.53%)
Mar 09, 2011
8.309
8.399
8.141
8.201
26,268,080
-0.16(-1.86%)
Mar 08, 2011
8.071
8.399
7.977
8.357
24,202,278
+0.23(+2.88%)
Mar 07, 2011
8.333
8.501
8.051
8.123
74,698,424
+0.67(+9.03%)
Mar 04, 2011
7.554
7.584
7.398
7.451
12,087,144
-0.13(-1.68%)
Mar 03, 2011
7.608
7.758
7.548
7.578
16,430,916
+0.07(+0.96%)
Mar 02, 2011
7.345
7.596
7.345
7.506
17,904,200
+0.14(+1.95%)
Mar 01, 2011
7.560
7.578
7.345
7.363
23,782,434
-0.25(-3.23%)
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%)
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
.