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 (%)
Jan 31, 2012
12.66
12.72
12.56
12.66
26,810,014
+0.15(+1.20%)
Jan 30, 2012
12.41
12.58
12.28
12.51
14,750,251
+0.07(+0.58%)
Jan 27, 2012
12.19
12.58
12.17
12.44
31,009,558
+0.58(+4.90%)
Jan 26, 2012
11.93
11.98
11.78
11.86
12,222,252
+0.02(+0.15%)
Jan 25, 2012
11.82
11.92
11.65
11.84
14,129,745
+0.01(+0.10%)
Jan 24, 2012
11.92
11.99
11.71
11.83
24,760,988
+0.04(+0.36%)
Jan 23, 2012
11.98
11.99
11.69
11.79
25,477,254
-0.20(-1.70%)
Jan 20, 2012
11.89
12.04
11.75
11.99
19,913,188
+0.11(+0.91%)
Jan 19, 2012
11.86
11.95
11.80
11.89
12,055,810
+0.05(+0.46%)
Jan 18, 2012
11.63
11.86
11.59
11.83
14,840,616
+0.19(+1.65%)
Jan 17, 2012
11.74
11.86
11.50
11.64
22,151,724
-0.07(-0.56%)
Jan 13, 2012
11.54
11.78
11.44
11.71
18,135,132
+0.10(+0.88%)
Jan 12, 2012
11.27
11.68
11.26
11.60
39,372,784
+0.41(+3.64%)
Jan 11, 2012
11.19
11.21
11.02
11.20
12,000,829
+0.05(+0.48%)
Jan 10, 2012
11.03
11.28
10.98
11.14
16,941,564
+0.25(+2.25%)
Jan 09, 2012
10.99
11.05
10.87
10.90
14,460,863
-0.06(-0.57%)
Jan 06, 2012
10.68
11.05
10.68
10.96
19,684,964
+0.24(+2.21%)
Jan 05, 2012
10.90
10.95
10.51
10.72
46,865,196
+0.65(+6.42%)
Jan 04, 2012
9.849
10.08
9.711
10.08
14,123,861
+0.25(+2.56%)
Dec 30, 2011
9.669
9.885
9.453
9.825
13,640,782
+0.33(+3.47%)
Dec 29, 2011
9.387
9.507
9.274
9.495
5,904,679
+0.16(+1.70%)
Dec 28, 2011
9.525
9.627
9.298
9.336
8,057,724
-0.14(-1.49%)
Dec 27, 2011
9.657
9.681
9.405
9.477
9,950,045
-0.20(-2.07%)
Dec 23, 2011
9.591
9.687
9.549
9.678
4,485,975
+0.12(+1.22%)
Dec 21, 2011
9.405
9.585
9.280
9.561
12,321,394
+0.13(+1.43%)
Dec 20, 2011
9.232
9.519
9.232
9.426
14,704,159
+0.40(+4.41%)
Dec 19, 2011
9.310
9.358
8.995
9.028
8,306,267
-0.22(-2.33%)
Dec 16, 2011
9.262
9.315
9.097
9.244
15,407,254
+0.03(+0.33%)
Dec 15, 2011
9.363
9.489
9.202
9.214
10,932,668
-0.05(-0.58%)
Dec 14, 2011
9.375
9.423
8.986
9.268
13,754,430
-0.22(-2.27%)
Dec 13, 2011
9.837
9.885
9.381
9.483
13,779,795
-0.32(-3.24%)
Dec 12, 2011
9.675
9.825
9.525
9.801
13,851,925
+0.12(+1.24%)
Dec 09, 2011
9.393
9.753
9.244
9.681
10,728,197
+0.28(+2.93%)
Dec 08, 2011
9.771
9.813
9.327
9.405
11,969,753
-0.37(-3.80%)
Dec 07, 2011
9.789
9.825
9.525
9.777
12,346,316
-0.05(-0.49%)
Dec 06, 2011
9.980
10.01
9.753
9.825
10,248,794
-0.11(-1.09%)
Dec 05, 2011
9.879
10.01
9.789
9.933
17,375,558
+0.25(+2.54%)
Dec 02, 2011
10.06
10.45
9.549
9.687
33,174,498
-0.74(-7.07%)
Dec 01, 2011
10.35
10.60
10.08
10.42
15,741,066
+0.18(+1.75%)
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%)
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
.