Skip to main content

Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.26 14.89 14.25 14.81 149,613,552 +0.89(+6.37%)
Jun 28, 2012 14.05 14.25 13.69 13.93 33,067,094 -0.77(-5.22%)
Jun 27, 2012 14.55 14.82 14.35 14.70 15,369,906 +0.25(+1.70%)
Jun 26, 2012 14.35 14.65 14.27 14.45 33,484,116 +0.51(+3.65%)
Jun 25, 2012 13.80 14.02 13.53 13.94 17,749,784 -0.04(-0.30%)
Jun 22, 2012 13.60 14.02 13.59 13.98 12,053,980 +0.40(+2.91%)
Jun 21, 2012 14.35 14.38 13.54 13.59 19,117,000 -0.98(-6.74%)
Jun 20, 2012 14.62 14.69 14.28 14.57 10,325,906 -0.10(-0.65%)
Jun 19, 2012 14.39 14.79 14.29 14.67 9,944,148 +0.38(+2.68%)
Jun 18, 2012 14.16 14.36 13.99 14.28 9,249,727 +0.16(+1.15%)
Jun 15, 2012 14.16 14.20 13.97 14.12 12,538,520 +0.08(+0.55%)
Jun 14, 2012 14.36 14.38 14.01 14.04 14,095,814 -0.24(-1.70%)
Jun 13, 2012 13.89 14.64 13.78 14.28 22,822,902 +0.39(+2.82%)
Jun 12, 2012 13.73 13.92 13.37 13.89 16,310,287 +0.38(+2.79%)
Jun 11, 2012 14.22 14.31 13.50 13.52 13,732,141 -0.50(-3.55%)
Jun 08, 2012 13.57 14.18 13.54 14.01 15,635,284 +0.44(+3.22%)
Jun 07, 2012 14.16 14.27 13.50 13.57 23,358,842 -0.61(-4.27%)
Jun 06, 2012 13.74 14.22 13.69 14.18 19,016,432 +0.64(+4.73%)
Jun 05, 2012 13.10 13.61 13.05 13.54 18,977,640 +0.28(+2.08%)
Jun 04, 2012 13.10 13.46 13.00 13.26 20,980,878 +0.24(+1.84%)
Jun 01, 2012 13.67 13.87 12.95 13.02 43,341,224 -1.01(-7.21%)
May 31, 2012 14.29 14.31 13.71 14.04 34,156,512 -0.53(-3.66%)
May 30, 2012 14.77 15.09 14.53 14.57 22,397,062 -0.43(-2.84%)
May 29, 2012 15.38 15.50 14.81 14.99 34,039,880 -0.69(-4.39%)
May 25, 2012 15.76 15.82 15.43 15.68 11,012,058 -0.13(-0.80%)
May 24, 2012 15.45 16.23 15.44 15.81 27,616,334 +0.37(+2.37%)
May 23, 2012 15.44 15.73 15.09 15.44 30,011,558 -0.35(-2.20%)
May 22, 2012 16.17 16.17 15.44 15.79 33,586,956 -0.89(-5.35%)
May 21, 2012 16.11 16.77 16.03 16.68 22,849,116 +0.56(+3.49%)
May 18, 2012 17.16 17.22 16.01 16.12 33,186,994 -1.05(-6.14%)
May 17, 2012 18.07 18.28 17.14 17.18 21,815,466 -0.94(-5.19%)
May 16, 2012 18.78 19.03 18.06 18.12 16,281,795 -0.64(-3.42%)
May 15, 2012 18.85 19.17 18.64 18.76 14,614,660 -0.04(-0.19%)
May 14, 2012 18.46 19.17 18.36 18.79 16,711,319 +0.14(+0.74%)
May 11, 2012 18.66 18.91 18.58 18.66 14,114,646 -0.20(-1.05%)
May 10, 2012 18.54 19.00 18.43 18.85 21,398,030 +0.54(+2.94%)
May 09, 2012 17.87 18.45 17.73 18.31 13,514,987 +0.10(+0.53%)
May 08, 2012 18.42 18.57 17.82 18.22 16,276,156 -0.36(-1.93%)
May 07, 2012 18.00 18.68 17.88 18.58 17,540,666 +0.35(+1.91%)
May 04, 2012 18.45 18.57 18.02 18.23 15,762,450 -0.49(-2.59%)
May 03, 2012 19.39 19.46 18.46 18.71 19,229,366 -0.58(-3.01%)
May 02, 2012 18.94 19.37 18.85 19.30 17,616,120 +0.19(+1.00%)
May 01, 2012 18.49 19.50 18.49 19.10 38,980,384 +0.68(+3.67%)
Apr 30, 2012 17.70 18.57 17.68 18.43 27,682,632 +0.71(+3.99%)
Apr 27, 2012 17.43 17.94 16.68 17.72 52,178,632 -0.90(-4.86%)
Apr 26, 2012 18.57 18.86 18.33 18.62 15,834,707 +0.04(+0.23%)
Apr 25, 2012 17.91 18.76 17.89 18.58 23,763,624 +0.71(+3.95%)
Apr 24, 2012 17.62 17.90 17.51 17.88 16,100,667 +0.31(+1.77%)
Apr 23, 2012 17.37 17.64 17.31 17.56 22,150,440 +0.07(+0.38%)
Apr 20, 2012 17.37 17.66 17.21 17.50 20,243,056 +0.26(+1.53%)
Apr 19, 2012 17.47 17.73 17.04 17.24 26,859,900 -0.11(-0.66%)
Apr 18, 2012 17.13 17.73 16.89 17.35 50,390,164 +0.64(+3.84%)
Apr 17, 2012 17.31 17.36 16.71 16.71 34,250,124 -0.37(-2.16%)
Apr 16, 2012 17.04 17.37 16.79 17.08 34,188,008 +0.67(+4.11%)
Apr 13, 2012 16.12 16.64 16.09 16.40 17,106,130 +0.24(+1.46%)
Apr 12, 2012 15.59 16.24 15.59 16.17 13,622,115 +0.66(+4.23%)
Apr 11, 2012 15.58 15.85 15.43 15.51 14,604,107 +0.15(+0.98%)
Apr 10, 2012 15.97 16.10 15.30 15.36 14,003,078 -0.52(-3.29%)
Apr 09, 2012 15.31 16.01 15.22 15.88 18,265,040 +0.48(+3.08%)
Apr 05, 2012 16.01 16.05 14.90 15.41 52,666,696 -1.03(-6.27%)
Apr 04, 2012 16.53 16.56 16.34 16.44 15,536,948 -0.27(-1.61%)
Apr 03, 2012 16.61 16.89 16.52 16.71 14,848,630 -0.04(-0.25%)
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.