Indicators

Seagate Technology Plc (NQ: STX )

105.83 -0.15 (-0.14%)

Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.