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 (%)
Apr 29, 2011
10.65
10.68
10.39
10.56
14,460,220
-0.11(-1.01%)
Apr 28, 2011
10.59
10.75
10.44
10.66
17,789,738
-0.10(-0.89%)
Apr 27, 2011
10.87
10.87
10.53
10.76
23,130,928
-0.11(-0.99%)
Apr 26, 2011
10.92
10.99
10.86
10.87
21,342,864
-0.04(-0.33%)
Apr 25, 2011
10.77
10.91
10.72
10.90
25,116,732
+0.03(+0.27%)
Apr 21, 2011
10.72
10.90
10.69
10.87
20,882,698
-0.04(-0.38%)
Apr 20, 2011
10.84
10.96
10.78
10.91
22,537,404
+0.17(+1.62%)
Apr 19, 2011
10.80
10.92
10.23
10.74
54,278,224
+0.05(+0.50%)
Apr 18, 2011
10.42
10.78
10.35
10.69
36,519,416
+0.12(+1.13%)
Apr 15, 2011
10.26
10.57
10.20
10.57
35,066,788
+0.33(+3.22%)
Apr 14, 2011
9.849
10.27
9.807
10.24
41,615,236
+0.40(+4.02%)
Apr 13, 2011
9.745
9.861
9.687
9.843
26,449,546
+0.20(+2.05%)
Apr 12, 2011
9.375
9.657
9.208
9.645
27,704,242
+0.22(+2.29%)
Apr 11, 2011
9.525
9.561
9.381
9.429
20,928,378
-0.06(-0.63%)
Apr 08, 2011
9.501
9.765
9.369
9.489
75,133,016
+0.69(+7.83%)
Apr 07, 2011
8.818
8.908
8.740
8.800
10,969,013
-0.04(-0.47%)
Apr 06, 2011
8.902
8.986
8.758
8.842
11,225,642
+0.05(+0.61%)
Apr 05, 2011
8.722
8.896
8.692
8.788
11,365,499
+0.05(+0.55%)
Apr 04, 2011
8.938
8.950
8.663
8.740
12,846,997
-0.21(-2.34%)
Apr 01, 2011
8.698
8.986
8.537
8.950
24,970,768
+0.32(+3.71%)
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%)
Jan 03, 2011
9.106
9.184
8.926
8.968
11,746,399
-0.04(-0.40%)
Dec 31, 2010
8.944
9.004
8.842
9.004
4,338,616
+0.02(+0.20%)
Dec 30, 2010
8.998
9.028
8.896
8.986
5,143,770
-0.04(-0.46%)
Dec 29, 2010
9.124
9.190
8.968
9.028
5,876,580
-0.10(-1.05%)
Dec 28, 2010
9.016
9.217
9.016
9.124
13,282,142
+0.12(+1.33%)
Dec 27, 2010
8.848
9.106
8.818
9.004
11,398,509
+0.14(+1.55%)
Dec 23, 2010
8.848
8.908
8.842
8.866
4,537,016
-0.03(-0.34%)
Dec 22, 2010
8.830
8.926
8.824
8.896
7,246,662
+0.05(+0.61%)
Dec 21, 2010
8.836
8.938
8.836
8.842
9,235,080
+0.04(+0.48%)
Dec 20, 2010
8.836
8.926
8.776
8.800
14,472,938
-0.01(-0.07%)
Dec 17, 2010
8.716
8.836
8.692
8.806
20,676,968
+0.07(+0.75%)
Dec 16, 2010
8.692
8.884
8.692
8.740
13,678,624
+0.05(+0.55%)
Dec 15, 2010
8.758
8.830
8.627
8.692
22,705,142
-0.12(-1.36%)
Dec 14, 2010
9.004
9.004
8.758
8.812
12,778,708
-0.18(-2.00%)
Dec 13, 2010
9.160
9.178
8.962
8.992
9,942,495
-0.15(-1.61%)
Dec 10, 2010
9.082
9.190
9.070
9.139
10,548,370
+0.07(+0.76%)
Dec 09, 2010
9.088
9.142
8.986
9.070
11,384,994
+0.04(+0.46%)
Dec 08, 2010
9.106
9.106
8.842
9.028
14,472,491
-0.05(-0.59%)
Dec 07, 2010
9.160
9.184
9.016
9.082
22,302,046
+0.19(+2.09%)
Dec 06, 2010
8.998
9.010
8.845
8.896
11,244,830
-0.08(-0.87%)
Dec 03, 2010
8.657
8.986
8.621
8.974
19,246,460
+0.27(+3.10%)
Dec 02, 2010
8.405
8.938
8.393
8.704
42,926,972
+0.37(+4.38%)
Dec 01, 2010
8.147
8.435
8.135
8.339
33,164,280
+0.31(+3.80%)
Nov 30, 2010
7.944
8.105
7.878
8.034
69,628,896
-0.27(-3.25%)
Nov 29, 2010
8.255
8.357
8.135
8.303
19,868,842
-0.02(-0.22%)
Nov 26, 2010
8.369
8.477
8.309
8.321
8,038,450
-0.11(-1.28%)
Nov 24, 2010
8.429
8.429
8.429
8.429
13,700,747
+0.16(+1.88%)
Nov 23, 2010
8.627
8.645
8.264
8.273
28,377,496
-0.32(-3.71%)
Nov 22, 2010
8.854
8.860
8.483
8.592
36,500,652
-0.35(-3.94%)
Nov 19, 2010
8.627
9.028
8.621
8.944
42,195,536
+0.43(+4.99%)
Nov 18, 2010
8.459
8.555
8.393
8.519
25,300,302
+0.17(+2.01%)
Nov 17, 2010
8.297
8.477
8.297
8.351
16,037,126
+0.05(+0.65%)
Nov 16, 2010
8.369
8.495
8.267
8.297
21,623,564
-0.12(-1.42%)
Nov 15, 2010
8.513
8.603
8.411
8.417
23,882,936
-0.02(-0.28%)
Nov 12, 2010
8.531
8.627
8.411
8.441
26,929,640
-0.20(-2.29%)
Nov 11, 2010
8.537
8.854
8.387
8.639
17,360,422
+0.00(+0.03%)
Nov 10, 2010
8.794
8.806
8.549
8.636
12,354,592
-0.13(-1.54%)
Nov 09, 2010
9.046
9.052
8.710
8.770
15,290,683
-0.25(-2.79%)
Nov 08, 2010
9.064
9.130
8.950
9.022
10,487,420
-0.16(-1.70%)
Nov 05, 2010
8.920
9.178
8.836
9.178
14,195,397
+0.24(+2.68%)
Nov 04, 2010
8.824
8.974
8.806
8.938
12,003,872
+0.14(+1.63%)
Nov 03, 2010
8.836
8.854
8.686
8.794
14,868,000
-0.06(-0.71%)
Nov 02, 2010
8.776
8.896
8.686
8.857
12,315,061
+0.14(+1.62%)
Nov 01, 2010
8.878
8.932
8.692
8.716
16,179,583
-0.10(-1.09%)
Oct 29, 2010
8.501
8.986
8.453
8.812
42,833,892
+0.46(+5.52%)
Oct 28, 2010
9.130
9.148
7.986
8.351
92,675,272
-0.77(-8.41%)
Oct 27, 2010
9.106
9.214
9.064
9.118
17,293,004
+0.25(+2.77%)
Oct 25, 2010
9.118
9.208
8.854
8.872
30,676,722
-0.22(-2.44%)
Oct 22, 2010
9.082
9.172
8.974
9.094
19,789,062
-0.03(-0.30%)
Oct 21, 2010
9.088
9.268
8.884
9.121
40,287,756
+0.01(+0.10%)
Oct 20, 2010
9.148
9.298
9.064
9.112
36,703,944
-0.02(-0.23%)
Oct 19, 2010
9.333
9.387
9.112
9.133
43,474,776
-0.40(-4.24%)
Oct 18, 2010
9.729
9.783
9.381
9.537
66,939,848
+0.25(+2.64%)
Oct 15, 2010
9.010
9.357
8.686
9.292
143,445,584
+1.69(+22.22%)
Oct 14, 2010
7.596
7.704
7.494
7.602
30,924,894
-0.03(-0.43%)
Oct 13, 2010
7.596
7.779
7.518
7.635
24,284,180
+0.11(+1.51%)
Oct 12, 2010
7.452
7.560
7.267
7.521
27,238,570
+0.15(+2.07%)
Oct 11, 2010
7.470
7.482
7.303
7.369
20,849,230
+0.06(+0.82%)
Oct 08, 2010
7.285
7.434
7.141
7.309
33,494,326
+0.20(+2.78%)
Oct 07, 2010
6.985
7.147
6.817
7.111
26,490,028
+0.23(+3.31%)
Oct 06, 2010
7.069
7.141
6.841
6.883
34,668,936
-0.26(-3.69%)
Oct 05, 2010
6.997
7.159
6.763
7.147
32,184,932
+0.27(+3.92%)
Oct 04, 2010
6.967
6.991
6.769
6.877
17,708,452
-0.13(-1.80%)
Oct 01, 2010
7.153
7.153
6.943
7.003
17,874,014
-0.05(-0.72%)
Sep 30, 2010
7.231
7.261
6.967
7.054
27,157,928
-0.14(-1.96%)
Sep 29, 2010
6.937
7.261
6.937
7.195
27,190,602
+0.19(+2.74%)
Sep 28, 2010
6.937
7.009
6.745
7.003
22,507,176
+0.08(+1.21%)
Sep 27, 2010
7.009
7.009
6.817
6.919
14,352,776
-0.04(-0.60%)
Sep 24, 2010
6.722
6.979
6.710
6.961
29,667,180
+0.32(+4.78%)
Sep 23, 2010
6.566
6.763
6.542
6.644
21,369,816
-0.01(-0.09%)
Sep 22, 2010
6.710
6.799
6.470
6.650
31,743,252
-0.20(-2.89%)
Sep 21, 2010
6.757
7.183
6.494
6.847
68,793,120
+0.08(+1.21%)
Sep 20, 2010
6.704
6.781
6.542
6.765
18,275,914
+0.08(+1.19%)
Sep 17, 2010
6.793
6.865
6.620
6.686
19,580,470
-0.14(-2.02%)
Sep 15, 2010
6.650
6.889
6.590
6.823
22,264,024
+0.17(+2.52%)
Sep 14, 2010
6.680
6.829
6.530
6.656
24,948,508
-0.08(-1.16%)
Sep 13, 2010
6.500
6.757
6.500
6.734
21,259,810
+0.29(+4.56%)
Sep 10, 2010
6.614
6.620
6.344
6.440
18,455,798
-0.17(-2.54%)
Sep 09, 2010
6.668
6.716
6.590
6.608
16,437,081
-0.01(-0.09%)
Sep 08, 2010
6.404
6.662
6.224
6.614
30,186,504
+0.12(+1.84%)
Sep 07, 2010
6.632
6.674
6.482
6.494
14,290,094
-0.20(-3.04%)
Sep 03, 2010
6.704
6.816
6.584
6.698
14,221,958
+0.11(+1.73%)
Sep 02, 2010
6.488
6.584
6.272
6.584
18,847,356
+0.15(+2.38%)
Sep 01, 2010
6.236
6.710
6.230
6.431
19,629,886
+0.36(+5.87%)
Aug 31, 2010
6.272
6.284
6.057
6.075
20,940,858
-0.26(-4.16%)
Aug 30, 2010
6.374
6.494
6.302
6.338
14,748,411
-0.03(-0.47%)
Aug 27, 2010
6.128
6.422
5.895
6.368
27,143,368
+0.29(+4.83%)
Aug 26, 2010
6.356
6.356
6.063
6.075
24,743,212
-0.24(-3.84%)
Aug 25, 2010
6.188
6.386
5.985
6.317
16,963,246
+0.10(+1.69%)
Aug 24, 2010
6.428
6.440
6.200
6.212
23,454,006
-0.29(-4.51%)
Aug 23, 2010
6.662
6.680
6.494
6.506
16,702,276
-0.08(-1.18%)
Aug 20, 2010
6.716
6.775
6.542
6.584
26,583,704
-0.07(-0.99%)
Aug 19, 2010
6.793
6.883
6.627
6.650
19,991,996
-0.10(-1.51%)
Aug 18, 2010
6.590
6.859
6.554
6.752
23,554,156
+0.16(+2.36%)
Aug 17, 2010
6.775
6.859
6.596
6.596
20,686,874
-0.13(-1.96%)
Aug 16, 2010
6.596
6.859
6.590
6.728
23,097,976
+0.03(+0.45%)
Aug 13, 2010
6.590
6.734
6.590
6.698
25,513,550
+0.11(+1.73%)
Aug 12, 2010
6.590
6.763
6.500
6.584
29,923,866
-0.17(-2.57%)
Aug 11, 2010
6.440
6.883
6.386
6.757
51,662,260
+0.11(+1.64%)
Aug 10, 2010
6.961
7.009
6.566
6.648
50,979,916
-0.46(-6.51%)
Aug 09, 2010
7.315
7.387
7.081
7.111
32,888,250
-0.20(-2.78%)
Aug 06, 2010
7.446
7.452
7.291
7.315
32,730,348
-0.17(-2.32%)
Aug 05, 2010
7.428
7.629
7.428
7.488
9,972,076
-0.03(-0.40%)
Aug 04, 2010
7.452
7.548
7.297
7.518
18,162,276
+0.05(+0.64%)
Aug 03, 2010
7.740
7.740
7.458
7.470
20,812,786
-0.28(-3.56%)
Aug 02, 2010
7.698
7.812
7.548
7.746
12,901,205
+0.23(+3.03%)
Jul 30, 2010
7.458
7.608
7.357
7.518
16,173,014
-0.03(-0.40%)
Jul 29, 2010
7.782
7.782
7.416
7.548
20,247,030
-0.14(-1.87%)
Jul 28, 2010
7.866
7.956
7.635
7.692
17,036,330
-0.23(-2.95%)
Jul 27, 2010
7.968
8.117
7.836
7.926
24,546,488
-0.05(-0.60%)
Jul 26, 2010
7.668
8.004
7.620
7.974
29,146,364
+0.31(+4.07%)
Jul 23, 2010
7.866
7.908
7.590
7.662
44,099,588
-0.23(-2.96%)
Jul 22, 2010
7.884
8.093
7.794
7.896
26,053,670
+0.02(+0.30%)
Jul 21, 2010
8.752
8.776
7.794
7.872
71,976,864
-0.83(-9.57%)
Jul 20, 2010
8.345
8.722
8.225
8.704
23,777,444
+0.16(+1.82%)
Jul 19, 2010
8.483
8.645
8.369
8.549
10,117,474
+0.07(+0.78%)
Jul 16, 2010
8.854
8.968
8.429
8.483
15,779,501
-0.37(-4.13%)
Jul 15, 2010
8.938
8.980
8.686
8.848
21,493,154
-0.13(-1.40%)
Jul 14, 2010
8.872
9.154
8.830
8.974
35,008,960
+0.31(+3.60%)
Jul 13, 2010
8.576
8.746
8.360
8.663
19,561,412
+0.23(+2.77%)
Jul 12, 2010
8.327
8.573
8.315
8.429
18,949,326
+0.16(+1.88%)
Jul 09, 2010
8.237
8.291
8.135
8.273
10,648,257
+0.07(+0.88%)
Jul 08, 2010
8.129
8.273
8.004
8.201
20,609,126
+0.14(+1.71%)
Jul 07, 2010
7.980
8.147
7.776
8.063
19,206,636
+0.43(+5.57%)
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
.