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
)
86.04
-1.22 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2011
8.453
8.537
8.213
8.291
19,275,832
-0.03(-0.36%)
Jul 29, 2011
8.483
8.573
8.303
8.321
18,742,784
-0.22(-2.59%)
Jul 28, 2011
8.651
8.692
8.525
8.543
13,002,803
-0.04(-0.49%)
Jul 27, 2011
8.824
8.836
8.465
8.585
18,841,290
-0.26(-2.98%)
Jul 26, 2011
8.782
8.986
8.782
8.848
17,419,942
+0.07(+0.82%)
Jul 25, 2011
8.597
8.890
8.477
8.776
22,665,594
+0.05(+0.55%)
Jul 22, 2011
8.698
9.004
8.471
8.728
29,753,166
+0.26(+3.11%)
Jul 21, 2011
8.746
8.800
8.381
8.465
75,005,336
-1.71(-16.83%)
Jul 20, 2011
10.29
10.29
10.03
10.18
25,238,698
+0.04(+0.35%)
Jul 19, 2011
9.957
10.18
9.951
10.14
15,501,793
+0.24(+2.42%)
Jul 18, 2011
10.06
10.06
9.663
9.903
11,843,046
-0.17(-1.67%)
Jul 15, 2011
10.11
10.20
9.939
10.07
9,837,117
+0.08(+0.78%)
Jul 14, 2011
10.15
10.25
9.963
9.992
14,546,589
-0.09(-0.89%)
Jul 13, 2011
10.03
10.16
9.980
10.08
9,749,556
+0.14(+1.42%)
Jul 12, 2011
9.980
10.06
9.861
9.942
11,795,192
-0.07(-0.69%)
Jul 11, 2011
9.974
10.11
9.861
10.01
12,185,388
-0.13(-1.33%)
Jul 08, 2011
9.909
10.15
9.891
10.15
15,317,019
+0.18(+1.77%)
Jul 07, 2011
10.09
10.18
9.951
9.968
23,729,478
+0.19(+1.96%)
Jul 06, 2011
9.729
9.891
9.717
9.777
11,600,519
+0.07(+0.74%)
Jul 05, 2011
9.759
9.759
9.591
9.705
10,839,237
-0.10(-0.98%)
Jul 01, 2011
9.693
9.807
9.555
9.801
8,999,848
+0.12(+1.24%)
Jun 30, 2011
9.339
9.687
9.339
9.681
14,215,817
+0.35(+3.79%)
Jun 29, 2011
9.220
9.375
9.154
9.327
9,727,495
+0.16(+1.70%)
Jun 28, 2011
9.333
9.339
9.106
9.172
14,013,925
+0.05(+0.59%)
Jun 27, 2011
9.160
9.268
9.046
9.118
15,912,453
-0.08(-0.85%)
Jun 24, 2011
9.405
9.417
9.022
9.196
78,265,232
-0.22(-2.35%)
Jun 23, 2011
8.878
9.480
8.878
9.417
30,524,662
+0.45(+5.01%)
Jun 22, 2011
8.812
9.202
8.812
8.968
19,285,110
+0.11(+1.29%)
Jun 21, 2011
8.675
8.950
8.651
8.854
17,639,862
+0.25(+2.85%)
Jun 20, 2011
8.540
8.692
8.471
8.609
9,663,931
+0.07(+0.84%)
Jun 17, 2011
8.866
8.902
8.495
8.537
18,766,552
-0.19(-2.20%)
Jun 16, 2011
8.944
8.968
8.627
8.728
15,100,026
-0.20(-2.21%)
Jun 15, 2011
9.232
9.429
8.902
8.926
22,785,170
-0.41(-4.43%)
Jun 14, 2011
9.244
9.537
9.232
9.339
17,485,476
+0.28(+3.04%)
Jun 13, 2011
9.148
9.250
9.016
9.064
12,714,194
-0.07(-0.82%)
Jun 10, 2011
9.202
9.256
9.040
9.139
13,070,030
-0.07(-0.81%)
Jun 09, 2011
9.244
9.339
9.154
9.214
10,945,704
-0.04(-0.45%)
Jun 08, 2011
9.202
9.471
9.064
9.256
14,106,462
-0.04(-0.45%)
Jun 07, 2011
9.345
9.483
9.283
9.298
8,761,359
-0.03(-0.32%)
Jun 06, 2011
9.484
9.549
9.322
9.327
8,827,261
-0.20(-2.08%)
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
.