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
)
91.67
+1.62 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2011
10.16
10.32
10.09
10.24
17,979,108
+0.31(+3.14%)
Nov 29, 2011
10.22
10.30
9.855
9.933
20,096,284
+0.35(+3.69%)
Nov 28, 2011
9.393
9.825
9.342
9.579
10,177,472
+0.50(+5.47%)
Nov 25, 2011
9.148
9.405
9.076
9.082
3,255,340
-0.16(-1.75%)
Nov 23, 2011
9.513
9.771
9.112
9.244
12,401,363
-0.34(-3.50%)
Nov 22, 2011
9.615
9.801
9.471
9.579
8,245,587
-0.10(-0.99%)
Nov 21, 2011
9.585
9.771
9.375
9.675
12,979,203
+0.08(+0.87%)
Nov 18, 2011
9.980
10.02
9.573
9.591
22,950,230
-0.45(-4.48%)
Nov 17, 2011
10.25
10.30
9.585
10.04
19,417,106
-0.26(-2.50%)
Nov 16, 2011
10.33
10.57
10.03
10.30
22,954,958
-0.20(-1.88%)
Nov 15, 2011
10.30
10.70
10.22
10.50
14,819,708
-0.14(-1.35%)
Nov 14, 2011
10.61
10.68
10.47
10.64
12,187,663
-0.11(-1.00%)
Nov 11, 2011
10.56
10.90
10.47
10.75
20,017,670
+0.26(+2.46%)
Nov 10, 2011
10.48
10.57
9.957
10.49
21,890,680
+0.23(+2.22%)
Nov 09, 2011
10.55
10.69
10.19
10.26
18,074,582
-0.45(-4.19%)
Nov 08, 2011
10.89
10.96
10.50
10.71
24,247,586
-0.28(-2.56%)
Nov 07, 2011
10.84
11.14
10.65
10.99
20,193,474
+0.01(+0.05%)
Nov 04, 2011
10.28
11.08
10.18
10.99
33,192,156
+0.63(+6.07%)
Nov 03, 2011
10.36
10.61
9.980
10.36
31,849,958
+0.27(+2.67%)
Nov 02, 2011
9.747
10.23
9.747
10.09
25,934,310
+0.35(+3.63%)
Nov 01, 2011
9.429
9.879
9.292
9.735
27,839,060
+0.06(+0.62%)
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%)
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
.