Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.885 8.945 8.784 8.945 4,367,461 +0.02(+0.20%)
Dec 30, 2010 8.939 8.968 8.837 8.927 5,177,968 -0.04(-0.46%)
Dec 29, 2010 9.064 9.129 8.909 8.968 5,915,650 -0.10(-1.05%)
Dec 28, 2010 8.956 9.156 8.956 9.064 13,370,446 +0.12(+1.33%)
Dec 27, 2010 8.790 9.046 8.760 8.945 11,474,290 +0.14(+1.55%)
Dec 23, 2010 8.790 8.849 8.784 8.808 4,567,180 -0.03(-0.34%)
Dec 22, 2010 8.772 8.867 8.766 8.837 7,294,840 +0.05(+0.61%)
Dec 21, 2010 8.778 8.879 8.778 8.784 9,296,477 +0.04(+0.48%)
Dec 20, 2010 8.778 8.867 8.718 8.742 14,569,159 -0.01(-0.07%)
Dec 17, 2010 8.659 8.778 8.635 8.748 20,814,434 +0.07(+0.75%)
Dec 16, 2010 8.635 8.825 8.635 8.683 13,769,564 +0.05(+0.55%)
Dec 15, 2010 8.701 8.772 8.570 8.635 22,856,092 -0.12(-1.36%)
Dec 14, 2010 8.945 8.945 8.701 8.754 12,863,665 -0.18(-2.00%)
Dec 13, 2010 9.099 9.117 8.903 8.933 10,008,596 -0.15(-1.61%)
Dec 10, 2010 9.022 9.129 9.010 9.078 10,618,499 +0.07(+0.76%)
Dec 09, 2010 9.028 9.081 8.927 9.010 11,460,686 +0.04(+0.46%)
Dec 08, 2010 9.046 9.046 8.784 8.968 14,568,709 -0.05(-0.59%)
Dec 07, 2010 9.099 9.123 8.956 9.022 22,450,316 +0.18(+2.09%)
Dec 06, 2010 8.939 8.950 8.787 8.837 11,319,589 -0.08(-0.87%)
Dec 03, 2010 8.599 8.927 8.564 8.915 19,374,416 +0.27(+3.10%)
Dec 02, 2010 8.349 8.879 8.338 8.647 43,212,364 +0.36(+4.38%)
Dec 01, 2010 8.094 8.379 8.082 8.284 33,384,766 +0.30(+3.80%)
Nov 30, 2010 7.891 8.052 7.826 7.980 70,091,808 -0.27(-3.25%)
Nov 29, 2010 8.201 8.302 8.082 8.248 20,000,936 -0.02(-0.22%)
Nov 26, 2010 8.314 8.421 8.254 8.266 8,091,893 -0.11(-1.28%)
Nov 24, 2010 8.373 8.373 8.373 8.373 13,791,834 +0.15(+1.88%)
Nov 23, 2010 8.570 8.587 8.210 8.218 28,566,160 -0.32(-3.71%)
Nov 22, 2010 8.796 8.802 8.427 8.535 36,743,320 -0.35(-3.93%)
Nov 19, 2010 8.570 8.968 8.564 8.885 42,476,064 +0.42(+4.99%)
Nov 18, 2010 8.403 8.498 8.338 8.462 25,468,506 +0.17(+2.01%)
Nov 17, 2010 8.242 8.421 8.242 8.296 16,143,746 +0.05(+0.65%)
Nov 16, 2010 8.314 8.439 8.213 8.242 21,767,326 -0.12(-1.42%)
Nov 15, 2010 8.457 8.546 8.355 8.361 24,041,718 -0.02(-0.28%)
Nov 12, 2010 8.474 8.570 8.355 8.385 27,108,678 -0.20(-2.29%)
Nov 11, 2010 8.480 8.796 8.332 8.582 17,475,840 +0.00(+0.03%)
Nov 10, 2010 8.736 8.748 8.492 8.579 12,436,730 -0.13(-1.54%)
Nov 09, 2010 8.986 8.992 8.653 8.712 15,392,341 -0.25(-2.79%)
Nov 08, 2010 9.004 9.069 8.891 8.962 10,557,144 -0.15(-1.70%)
Nov 05, 2010 8.861 9.117 8.778 9.117 14,289,773 +0.24(+2.68%)
Nov 04, 2010 8.766 8.915 8.748 8.879 12,083,678 +0.14(+1.63%)
Nov 03, 2010 8.778 8.796 8.629 8.736 14,966,847 -0.06(-0.71%)
Nov 02, 2010 8.718 8.837 8.629 8.799 12,396,935 +0.14(+1.62%)
Nov 01, 2010 8.820 8.873 8.635 8.659 16,287,150 -0.10(-1.09%)
Oct 29, 2010 8.445 8.927 8.397 8.754 43,118,664 +0.46(+5.52%)
Oct 28, 2010 9.069 9.087 7.933 8.296 93,291,408 -0.76(-8.41%)
Oct 27, 2010 9.046 9.153 9.004 9.058 17,407,974 +0.24(+2.77%)
Oct 25, 2010 9.058 9.147 8.796 8.814 30,880,670 -0.22(-2.44%)
Oct 22, 2010 9.022 9.111 8.915 9.034 19,920,626 -0.03(-0.30%)
Oct 21, 2010 9.028 9.206 8.825 9.061 40,555,600 +0.01(+0.10%)
Oct 20, 2010 9.087 9.236 9.004 9.052 36,947,964 -0.02(-0.23%)
Oct 19, 2010 9.272 9.325 9.052 9.072 43,763,812 -0.40(-4.24%)
Oct 18, 2010 9.665 9.718 9.319 9.474 67,384,888 +0.24(+2.64%)
Oct 15, 2010 8.950 9.296 8.629 9.230 144,399,264 +1.68(+22.22%)
Oct 14, 2010 7.546 7.653 7.445 7.552 31,130,492 -0.03(-0.43%)
Oct 13, 2010 7.546 7.728 7.469 7.585 24,445,628 +0.11(+1.51%)
Oct 12, 2010 7.403 7.510 7.219 7.472 27,419,662 +0.15(+2.07%)
Oct 11, 2010 7.421 7.433 7.254 7.320 20,987,842 +0.06(+0.82%)
Oct 08, 2010 7.237 7.385 7.094 7.260 33,717,008 +0.20(+2.78%)
Oct 07, 2010 6.939 7.100 6.772 7.064 26,666,142 +0.23(+3.31%)
Oct 06, 2010 7.022 7.094 6.796 6.838 34,899,428 -0.26(-3.69%)
Oct 05, 2010 6.951 7.112 6.719 7.100 32,398,908 +0.27(+3.92%)
Oct 04, 2010 6.921 6.945 6.725 6.832 17,826,184 -0.12(-1.80%)
Oct 01, 2010 7.106 7.106 6.897 6.957 17,992,848 -0.05(-0.72%)
Sep 30, 2010 7.183 7.213 6.921 7.007 27,338,484 -0.14(-1.96%)
Sep 29, 2010 6.891 7.213 6.891 7.147 27,371,374 +0.19(+2.74%)
Sep 28, 2010 6.891 6.963 6.701 6.957 22,656,810 +0.08(+1.21%)
Sep 27, 2010 6.963 6.963 6.772 6.874 14,448,198 -0.04(-0.60%)
Sep 24, 2010 6.677 6.933 6.665 6.915 29,864,418 +0.32(+4.78%)
Sep 23, 2010 6.522 6.719 6.499 6.600 21,511,888 -0.01(-0.09%)
Sep 22, 2010 6.665 6.755 6.427 6.606 31,954,292 -0.20(-2.89%)
Sep 21, 2010 6.713 7.135 6.451 6.802 69,250,480 +0.08(+1.21%)
Sep 20, 2010 6.659 6.737 6.499 6.721 18,397,418 +0.08(+1.19%)
Sep 17, 2010 6.749 6.820 6.576 6.641 19,710,646 -0.14(-2.02%)
Sep 15, 2010 6.606 6.844 6.546 6.778 22,412,044 +0.17(+2.52%)
Sep 14, 2010 6.635 6.784 6.487 6.612 25,114,374 -0.08(-1.16%)
Sep 13, 2010 6.457 6.713 6.457 6.689 21,401,152 +0.29(+4.56%)
Sep 10, 2010 6.570 6.576 6.302 6.397 18,578,498 -0.17(-2.54%)
Sep 09, 2010 6.624 6.671 6.546 6.564 16,546,360 -0.01(-0.09%)
Sep 08, 2010 6.362 6.618 6.183 6.570 30,387,194 +0.12(+1.84%)
Sep 07, 2010 6.588 6.630 6.439 6.451 14,385,099 -0.20(-3.04%)
Sep 03, 2010 6.659 6.771 6.540 6.653 14,316,510 +0.11(+1.73%)
Sep 02, 2010 6.445 6.540 6.231 6.540 18,972,658 +0.15(+2.38%)
Sep 01, 2010 6.195 6.665 6.189 6.389 19,760,392 +0.35(+5.87%)
Aug 31, 2010 6.231 6.243 6.017 6.034 21,080,080 -0.26(-4.16%)
Aug 30, 2010 6.332 6.451 6.261 6.296 14,846,463 -0.03(-0.47%)
Aug 27, 2010 6.088 6.380 5.856 6.326 27,323,826 +0.29(+4.83%)
Aug 26, 2010 6.314 6.314 6.023 6.034 24,907,714 -0.24(-3.84%)
Aug 25, 2010 6.147 6.344 5.945 6.275 17,076,024 +0.10(+1.69%)
Aug 24, 2010 6.386 6.397 6.159 6.171 23,609,936 -0.29(-4.51%)
Aug 23, 2010 6.618 6.635 6.451 6.463 16,813,318 -0.08(-1.18%)
Aug 20, 2010 6.671 6.731 6.499 6.540 26,760,440 -0.07(-0.99%)
Aug 19, 2010 6.749 6.838 6.583 6.606 20,124,908 -0.10(-1.51%)
Aug 18, 2010 6.546 6.814 6.511 6.707 23,710,752 +0.15(+2.36%)
Aug 17, 2010 6.731 6.814 6.552 6.552 20,824,408 -0.13(-1.96%)
Aug 16, 2010 6.552 6.814 6.546 6.683 23,251,540 +0.03(+0.45%)
Aug 13, 2010 6.546 6.689 6.546 6.653 25,683,172 +0.11(+1.73%)
Aug 12, 2010 6.546 6.719 6.457 6.540 30,122,810 -0.17(-2.57%)
Aug 11, 2010 6.397 6.838 6.344 6.713 52,005,728 +0.11(+1.64%)
Aug 10, 2010 6.915 6.963 6.522 6.604 51,318,848 -0.46(-6.51%)
Aug 09, 2010 7.266 7.338 7.034 7.064 33,106,902 -0.20(-2.78%)
Aug 06, 2010 7.397 7.403 7.243 7.266 32,947,950 -0.17(-2.32%)
Aug 05, 2010 7.379 7.579 7.379 7.439 10,038,374 -0.03(-0.40%)
Aug 04, 2010 7.403 7.498 7.248 7.469 18,283,024 +0.05(+0.64%)
Aug 03, 2010 7.689 7.689 7.409 7.421 20,951,156 -0.27(-3.56%)
Aug 02, 2010 7.647 7.760 7.498 7.695 12,986,976 +0.23(+3.03%)
Jul 30, 2010 7.409 7.558 7.308 7.469 16,280,538 -0.03(-0.40%)
Jul 29, 2010 7.731 7.731 7.367 7.498 20,381,638 -0.14(-1.87%)
Jul 28, 2010 7.814 7.903 7.585 7.641 17,149,594 -0.23(-2.95%)
Jul 27, 2010 7.915 8.064 7.784 7.873 24,709,682 -0.05(-0.60%)
Jul 26, 2010 7.617 7.951 7.570 7.921 29,340,138 +0.31(+4.07%)
Jul 23, 2010 7.814 7.855 7.540 7.611 44,392,776 -0.23(-2.96%)
Jul 22, 2010 7.832 8.040 7.742 7.844 26,226,884 +0.02(+0.30%)
Jul 21, 2010 8.695 8.718 7.742 7.820 72,455,392 -0.83(-9.57%)
Jul 20, 2010 8.290 8.665 8.171 8.647 23,935,524 +0.15(+1.82%)
Jul 19, 2010 8.427 8.587 8.314 8.492 10,184,738 +0.07(+0.78%)
Jul 16, 2010 8.796 8.909 8.373 8.427 15,884,408 -0.36(-4.13%)
Jul 15, 2010 8.879 8.921 8.629 8.790 21,636,048 -0.12(-1.40%)
Jul 14, 2010 8.814 9.093 8.772 8.915 35,241,708 +0.31(+3.60%)
Jul 13, 2010 8.519 8.689 8.305 8.605 19,691,464 +0.23(+2.77%)
Jul 12, 2010 8.272 8.516 8.260 8.373 19,075,306 +0.15(+1.88%)
Jul 09, 2010 8.183 8.236 8.081 8.218 10,719,050 +0.07(+0.88%)
Jul 08, 2010 8.076 8.218 7.951 8.147 20,746,142 +0.14(+1.71%)
Jul 07, 2010 7.927 8.094 7.725 8.010 19,334,328 +0.42(+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.