Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.189 6.201 5.976 5.994 21,221,910 -0.26(-4.16%)
Aug 30, 2010 6.290 6.408 6.219 6.254 14,946,353 -0.03(-0.47%)
Aug 27, 2010 6.047 6.337 5.817 6.284 27,507,664 +0.29(+4.83%)
Aug 26, 2010 6.272 6.272 5.982 5.994 25,075,296 -0.24(-3.84%)
Aug 25, 2010 6.106 6.301 5.905 6.234 17,190,914 +0.10(+1.69%)
Aug 24, 2010 6.343 6.355 6.118 6.130 23,768,788 -0.29(-4.51%)
Aug 23, 2010 6.573 6.591 6.408 6.420 16,926,442 -0.08(-1.18%)
Aug 20, 2010 6.627 6.686 6.455 6.497 26,940,488 -0.07(-0.99%)
Aug 19, 2010 6.703 6.792 6.539 6.562 20,260,312 -0.10(-1.51%)
Aug 18, 2010 6.502 6.768 6.467 6.662 23,870,280 +0.15(+2.36%)
Aug 17, 2010 6.686 6.768 6.508 6.508 20,964,518 -0.13(-1.96%)
Aug 16, 2010 6.508 6.768 6.502 6.638 23,407,980 +0.03(+0.45%)
Aug 13, 2010 6.502 6.644 6.502 6.609 25,855,972 +0.11(+1.73%)
Aug 12, 2010 6.502 6.674 6.414 6.497 30,325,480 -0.17(-2.57%)
Aug 11, 2010 6.355 6.792 6.301 6.668 52,355,628 +0.11(+1.64%)
Aug 10, 2010 6.869 6.916 6.479 6.560 51,664,128 -0.46(-6.51%)
Aug 09, 2010 7.218 7.289 6.987 7.017 33,329,650 -0.20(-2.78%)
Aug 06, 2010 7.348 7.354 7.194 7.218 33,169,630 -0.17(-2.32%)
Aug 05, 2010 7.330 7.528 7.330 7.389 10,105,914 -0.03(-0.40%)
Aug 04, 2010 7.354 7.448 7.200 7.419 18,406,036 +0.05(+0.64%)
Aug 03, 2010 7.637 7.637 7.360 7.371 21,092,118 -0.27(-3.56%)
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.