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
)
93.31
-0.70 (-0.74%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 13, 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 (%)
Oct 31, 2011
9.675
9.909
9.585
9.675
16,766,549
-0.14(-1.46%)
Oct 28, 2011
9.639
9.951
9.603
9.819
11,766,581
+0.04(+0.37%)
Oct 27, 2011
9.980
10.12
9.471
9.783
22,394,482
+0.05(+0.55%)
Oct 26, 2011
9.411
10.15
9.387
9.729
36,788,088
+0.38(+4.04%)
Oct 25, 2011
9.280
9.765
9.268
9.351
23,005,144
-0.08(-0.83%)
Oct 24, 2011
9.172
9.519
9.142
9.429
29,203,266
+0.19(+2.08%)
Oct 21, 2011
8.111
9.310
8.087
9.238
80,153,464
+2.01(+27.86%)
Oct 20, 2011
7.345
7.345
6.877
7.225
31,908,188
+0.01(+0.08%)
Oct 19, 2011
7.363
7.674
7.066
7.219
25,225,734
-0.03(-0.41%)
Oct 18, 2011
6.769
7.321
6.716
7.249
20,474,108
+0.48(+7.08%)
Oct 17, 2011
7.045
7.057
6.745
6.769
12,264,239
-0.30(-4.24%)
Oct 14, 2011
7.117
7.189
6.901
7.069
10,096,982
-0.01(-0.21%)
Oct 13, 2011
6.716
7.135
6.650
7.084
12,942,374
+0.38(+5.67%)
Oct 12, 2011
6.722
7.015
6.692
6.704
18,369,022
+0.01(+0.18%)
Oct 11, 2011
6.614
6.952
6.606
6.692
16,098,390
+0.05(+0.81%)
Oct 10, 2011
6.548
6.698
6.506
6.638
6,550,546
+0.22(+3.45%)
Oct 07, 2011
6.464
6.548
6.254
6.416
14,684,119
-0.01(-0.09%)
Oct 06, 2011
6.308
6.440
6.087
6.422
9,658,085
+0.34(+5.51%)
Oct 05, 2011
5.811
6.146
5.775
6.087
11,472,115
+0.31(+5.28%)
Oct 04, 2011
5.631
5.805
5.422
5.781
13,433,842
+0.10(+1.69%)
Oct 03, 2011
6.122
6.134
5.655
5.685
22,130,264
-0.47(-7.64%)
Sep 30, 2011
6.356
6.356
6.099
6.155
14,288,350
-0.26(-4.06%)
Sep 29, 2011
6.775
6.811
6.206
6.416
16,230,844
-0.24(-3.60%)
Sep 28, 2011
6.913
6.943
6.620
6.656
14,213,917
-0.22(-3.22%)
Sep 27, 2011
6.865
7.165
6.805
6.877
12,192,789
+0.14(+2.14%)
Sep 26, 2011
6.482
6.754
6.386
6.734
9,576,831
+0.29(+4.56%)
Sep 23, 2011
6.308
6.488
6.290
6.440
7,038,579
+0.05(+0.75%)
Sep 22, 2011
6.524
6.542
6.260
6.392
16,213,388
-0.31(-4.56%)
Sep 21, 2011
6.853
6.961
6.698
6.698
11,196,757
-0.14(-2.02%)
Sep 20, 2011
7.075
7.075
6.793
6.835
11,455,594
-0.17(-2.48%)
Sep 19, 2011
7.081
7.123
6.913
7.009
7,115,500
-0.19(-2.66%)
Sep 16, 2011
7.135
7.255
7.069
7.201
8,966,956
+0.08(+1.18%)
Sep 15, 2011
7.225
7.285
7.015
7.117
9,432,099
-0.01(-0.17%)
Sep 14, 2011
6.913
7.261
6.889
7.129
15,652,497
+0.30(+4.39%)
Sep 13, 2011
6.757
6.865
6.662
6.829
8,378,362
+0.10(+1.51%)
Sep 12, 2011
6.602
6.871
6.500
6.728
9,493,478
+0.03(+0.45%)
Sep 09, 2011
6.596
6.877
6.494
6.698
11,634,106
+0.09(+1.36%)
Sep 08, 2011
6.769
6.955
6.548
6.608
9,733,339
-0.17(-2.48%)
Sep 07, 2011
6.452
6.811
6.452
6.775
10,933,304
+0.43(+6.70%)
Sep 06, 2011
6.272
6.362
6.140
6.350
10,499,178
-0.07(-1.03%)
Sep 02, 2011
6.608
6.620
6.392
6.416
10,139,486
-0.32(-4.72%)
Sep 01, 2011
6.979
7.021
6.719
6.734
9,167,047
-0.20(-2.94%)
Aug 31, 2011
6.979
7.129
6.901
6.937
13,660,716
-0.01(-0.17%)
Aug 30, 2011
7.045
7.045
6.829
6.949
7,672,757
-0.04(-0.60%)
Aug 29, 2011
6.740
7.003
6.668
6.991
7,003,708
+0.35(+5.23%)
Aug 26, 2011
6.440
6.692
6.338
6.644
8,443,714
+0.17(+2.69%)
Aug 25, 2011
6.560
6.757
6.446
6.470
11,197,385
-0.11(-1.64%)
Aug 24, 2011
6.452
6.626
6.380
6.578
10,655,131
+0.12(+1.86%)
Aug 23, 2011
6.128
6.470
6.122
6.458
15,883,862
+0.35(+5.79%)
Aug 22, 2011
6.194
6.218
5.979
6.104
17,146,616
+0.07(+1.09%)
Aug 19, 2011
6.302
6.350
5.967
6.039
25,268,044
-0.31(-4.82%)
Aug 18, 2011
6.769
6.769
6.242
6.344
18,451,368
-0.66(-9.49%)
Aug 17, 2011
7.279
7.333
6.757
7.009
14,956,304
-0.28(-3.78%)
Aug 16, 2011
7.183
7.339
7.081
7.285
20,375,782
+0.09(+1.25%)
Aug 15, 2011
7.135
7.273
7.111
7.195
17,937,542
+0.10(+1.44%)
Aug 12, 2011
6.931
7.207
6.931
7.093
17,591,622
+0.17(+2.42%)
Aug 11, 2011
6.674
7.021
6.560
6.925
27,310,378
+0.29(+4.33%)
Aug 10, 2011
6.596
6.949
6.530
6.638
27,576,352
-0.14(-2.03%)
Aug 09, 2011
6.674
6.883
6.410
6.775
26,412,700
+0.26(+3.95%)
Aug 08, 2011
6.979
7.057
6.488
6.518
31,724,330
-0.71(-9.78%)
Aug 05, 2011
7.345
7.488
7.045
7.225
29,595,502
-0.01(-0.08%)
Aug 04, 2011
7.632
7.632
7.219
7.231
28,768,384
-0.41(-5.41%)
Aug 03, 2011
7.908
7.908
7.572
7.644
28,118,110
-0.26(-3.33%)
Aug 02, 2011
8.255
8.297
7.884
7.908
15,804,355
-0.38(-4.62%)
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
.