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
)
95.27
-2.97 (-3.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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
.