Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.70 18.57 17.68 18.43 27,682,632 +0.71(+3.99%)
Apr 27, 2012 17.43 17.94 16.68 17.72 52,178,632 -0.90(-4.86%)
Apr 26, 2012 18.57 18.86 18.33 18.62 15,834,707 +0.04(+0.23%)
Apr 25, 2012 17.91 18.76 17.89 18.58 23,763,624 +0.71(+3.95%)
Apr 24, 2012 17.62 17.90 17.51 17.88 16,100,667 +0.31(+1.77%)
Apr 23, 2012 17.37 17.64 17.31 17.56 22,150,440 +0.07(+0.38%)
Apr 20, 2012 17.37 17.66 17.21 17.50 20,243,056 +0.26(+1.53%)
Apr 19, 2012 17.47 17.73 17.04 17.24 26,859,900 -0.11(-0.66%)
Apr 18, 2012 17.13 17.73 16.89 17.35 50,390,164 +0.64(+3.84%)
Apr 17, 2012 17.31 17.36 16.71 16.71 34,250,124 -0.37(-2.16%)
Apr 16, 2012 17.04 17.37 16.79 17.08 34,188,008 +0.67(+4.11%)
Apr 13, 2012 16.12 16.64 16.09 16.40 17,106,130 +0.24(+1.46%)
Apr 12, 2012 15.59 16.24 15.59 16.17 13,622,115 +0.66(+4.23%)
Apr 11, 2012 15.58 15.85 15.43 15.51 14,604,107 +0.15(+0.98%)
Apr 10, 2012 15.97 16.10 15.30 15.36 14,003,078 -0.52(-3.29%)
Apr 09, 2012 15.31 16.01 15.22 15.88 18,265,040 +0.48(+3.08%)
Apr 05, 2012 16.01 16.05 14.90 15.41 52,666,696 -1.03(-6.27%)
Apr 04, 2012 16.53 16.56 16.34 16.44 15,536,948 -0.27(-1.61%)
Apr 03, 2012 16.61 16.89 16.52 16.71 14,848,630 -0.04(-0.25%)
Apr 02, 2012 16.18 16.77 16.10 16.75 16,482,111 +0.60(+3.73%)
Mar 30, 2012 16.32 16.35 15.83 16.15 10,099,374 -0.08(-0.50%)
Mar 29, 2012 16.16 16.26 15.83 16.23 11,457,295 -0.08(-0.51%)
Mar 28, 2012 16.55 16.68 16.14 16.31 14,739,230 -0.07(-0.44%)
Mar 27, 2012 16.77 16.77 16.37 16.38 11,215,361 -0.33(-1.97%)
Mar 26, 2012 16.82 16.82 16.53 16.71 9,436,316 -0.04(-0.21%)
Mar 23, 2012 16.71 16.80 16.34 16.75 14,300,437 +0.02(+0.11%)
Mar 22, 2012 16.00 16.76 15.97 16.73 20,608,812 +0.73(+4.57%)
Mar 21, 2012 15.99 16.13 15.77 16.00 11,612,730 +0.08(+0.53%)
Mar 20, 2012 15.75 15.98 15.53 15.92 11,431,630 +0.08(+0.49%)
Mar 19, 2012 15.92 16.10 15.64 15.84 14,506,265 -0.16(-1.01%)
Mar 16, 2012 16.08 16.19 15.74 16.00 25,816,340 +0.08(+0.49%)
Mar 15, 2012 16.42 16.49 15.82 15.92 22,816,334 -0.51(-3.10%)
Mar 14, 2012 16.73 16.95 16.23 16.43 16,410,653 -0.34(-2.04%)
Mar 13, 2012 16.83 16.88 16.45 16.77 14,643,286 +0.07(+0.43%)
Mar 12, 2012 16.91 16.98 16.68 16.70 10,241,772 -0.27(-1.59%)
Mar 09, 2012 16.79 17.15 16.79 16.97 15,102,665 +0.21(+1.25%)
Mar 08, 2012 16.59 17.11 16.59 16.76 19,647,258 +0.22(+1.30%)
Mar 07, 2012 16.31 16.59 16.18 16.55 13,536,652 +0.43(+2.66%)
Mar 06, 2012 16.43 16.53 15.89 16.12 16,714,272 -0.45(-2.73%)
Mar 05, 2012 16.23 16.65 16.23 16.57 16,488,663 +0.23(+1.39%)
Mar 02, 2012 16.32 16.62 16.04 16.34 20,507,540 -0.05(-0.29%)
Mar 01, 2012 15.84 16.41 15.56 16.39 17,621,732 +0.66(+4.19%)
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%)
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.