Indicators

Seagate Technology Plc (NQ: STX )

102.75 -0.99 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.59	18.45	17.57	18.31	27,866,676	+0.70(+3.99%)
Apr 27, 2012	17.31	17.82	16.57	17.60	52,525,536	-0.90(-4.86%)
Apr 26, 2012	18.45	18.74	18.21	18.50	15,939,981	+0.04(+0.23%)
Apr 25, 2012	17.79	18.64	17.77	18.46	23,921,612	+0.70(+3.95%)
Apr 24, 2012	17.51	17.78	17.40	17.76	16,207,709	+0.31(+1.77%)
Apr 23, 2012	17.26	17.53	17.20	17.45	22,297,704	+0.07(+0.38%)
Apr 20, 2012	17.26	17.54	17.10	17.38	20,377,638	+0.26(+1.53%)
Apr 19, 2012	17.35	17.61	16.93	17.12	27,038,472	-0.11(-0.66%)
Apr 18, 2012	17.02	17.61	16.78	17.23	50,725,176	+0.64(+3.84%)
Apr 17, 2012	17.20	17.24	16.60	16.60	34,477,828	-0.37(-2.16%)
Apr 16, 2012	16.93	17.26	16.68	16.96	34,415,304	+0.67(+4.11%)
Apr 13, 2012	16.01	16.53	15.98	16.29	17,219,858	+0.24(+1.46%)
Apr 12, 2012	15.48	16.14	15.48	16.06	13,712,679	+0.65(+4.23%)
Apr 11, 2012	15.48	15.75	15.32	15.41	14,701,200	+0.15(+0.97%)
Apr 10, 2012	15.86	16.00	15.20	15.26	14,096,175	-0.52(-3.29%)
Apr 09, 2012	15.21	15.90	15.12	15.78	18,386,472	+0.47(+3.08%)
Apr 05, 2012	15.91	15.95	14.80	15.31	53,016,840	-1.02(-6.27%)
Apr 04, 2012	16.42	16.45	16.23	16.33	15,640,242	-0.27(-1.61%)
Apr 03, 2012	16.50	16.78	16.41	16.60	14,947,349	-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.