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
)
87.50
+1.21 (+1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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
.