Market Data

SEAGATE TECHNOLOGY

(NQ: STX)

42.23 USD +0.71 (+1.71%)

Streaming Delayed Price / Updated: 11:12 AM EDT, May 22, 2013 / Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	41.04	41.52	40.78	41.52	0	+0.48(+1.17%)
May 20, 2013	41.11	41.19	40.71	41.04	0	-0.43(-1.04%)
May 17, 2013	40.92	41.48	40.59	41.47	0	+0.88(+2.17%)
May 16, 2013	40.74	41.14	40.47	40.59	6,561,666	-0.02(-0.05%)
May 15, 2013	40.90	40.99	40.47	40.61	0	+0.34(+0.84%)
May 13, 2013	40.03	40.90	39.97	40.27	4,013,311	-0.23(-0.57%)
May 10, 2013	40.29	40.72	40.05	40.50	0	+0.17(+0.42%)
May 09, 2013	40.91	41.40	40.11	40.33	10,508,371	-1.99(-4.70%)
May 08, 2013	42.18	42.50	41.50	42.32	5,393,987	+0.00(+0.00%)
May 07, 2013	42.05	42.49	41.56	42.32	5,535,133	+0.35(+0.83%)
May 06, 2013	41.27	42.24	41.27	41.97	0	+0.74(+1.79%)
May 03, 2013	40.00	41.52	39.63	41.23	0	+1.60(+4.04%)
May 02, 2013	38.06	39.92	38.05	39.63	14,001,145	+2.69(+7.28%)
May 01, 2013	36.80	37.22	36.41	36.94	6,189,082	+0.24(+0.65%)
Apr 30, 2013	36.19	36.70	35.99	36.70	0	+0.48(+1.33%)
Apr 29, 2013	36.48	36.73	35.86	36.22	4,811,507	-0.18(-0.49%)
Apr 26, 2013	36.47	36.75	36.21	36.40	6,434,574	-0.14(-0.38%)
Apr 25, 2013	37.01	37.85	36.34	36.54	0	+0.08(+0.22%)
Apr 24, 2013	36.22	37.13	36.08	36.46	6,282,931	+0.43(+1.19%)
Apr 23, 2013	35.30	36.24	34.81	36.03	4,746,449	+1.22(+3.50%)
Apr 22, 2013	34.50	35.22	34.35	34.81	3,383,924	+0.37(+1.07%)
Apr 19, 2013	33.77	34.54	33.22	34.44	5,205,873	+0.51(+1.50%)
Apr 18, 2013	34.89	35.15	33.69	33.93	5,917,412	-0.79(-2.29%)
Apr 17, 2013	35.01	35.27	34.08	34.72	4,970,013	-0.61(-1.73%)
Apr 16, 2013	34.98	35.85	34.80	35.33	4,611,728	+0.54(+1.54%)
Apr 15, 2013	35.79	36.55	34.57	34.80	6,120,715	-1.29(-3.57%)
Apr 12, 2013	36.49	36.60	35.84	36.09	3,970,162	-0.44(-1.20%)
Apr 11, 2013	36.99	37.04	35.75	36.53	7,282,087	-1.15(-3.05%)
Apr 10, 2013	37.18	37.90	37.00	37.68	5,653,892	+0.72(+1.95%)
Apr 09, 2013	36.00	37.26	35.95	36.96	5,694,103	+0.98(+2.72%)
Apr 08, 2013	35.81	36.25	35.18	35.98	3,671,110	+0.47(+1.32%)
Apr 05, 2013	35.88	35.88	35.01	35.51	6,002,604	-0.83(-2.28%)
Apr 04, 2013	36.13	36.37	35.77	36.34	2,524,548	+0.28(+0.78%)
Apr 03, 2013	36.42	37.00	35.95	36.06	5,040,649	-0.22(-0.61%)
Apr 02, 2013	36.72	36.72	35.80	36.28	3,947,274	-0.44(-1.20%)
Apr 01, 2013	36.86	37.14	36.41	36.72	3,534,968	+0.17(+0.45%)
Mar 28, 2013	36.65	36.95	36.26	36.55	4,485,077	-0.12(-0.34%)
Mar 27, 2013	35.68	36.86	35.59	36.68	5,966,116	+0.80(+2.23%)
Mar 26, 2013	35.09	36.48	35.01	35.88	9,470,642	+1.16(+3.34%)
Mar 25, 2013	34.93	34.99	34.26	34.72	3,751,975	+0.00(+0.00%)
Mar 22, 2013	34.63	34.85	34.15	34.72	2,421,692	+0.20(+0.58%)
Mar 21, 2013	34.70	34.78	34.08	34.52	3,195,104	-0.43(-1.23%)
Mar 20, 2013	34.81	35.11	34.69	34.95	2,573,432	+0.56(+1.63%)
Mar 19, 2013	35.30	35.44	34.09	34.39	4,444,676	-0.90(-2.55%)
Mar 18, 2013	34.81	35.56	34.50	35.29	3,329,573	-0.06(-0.17%)
Mar 15, 2013	35.70	35.82	34.80	35.35	10,203,285	-0.54(-1.50%)
Mar 14, 2013	35.50	35.95	35.37	35.89	5,130,196	+0.58(+1.63%)
Mar 13, 2013	35.04	35.82	34.70	35.31	6,580,515	+0.38(+1.07%)
Mar 12, 2013	33.28	35.06	33.12	34.94	8,727,705	+1.61(+4.83%)
Mar 11, 2013	32.31	33.39	32.20	33.33	4,424,573	+0.83(+2.55%)
Mar 08, 2013	32.43	32.55	32.01	32.50	4,433,548	+0.28(+0.87%)
Mar 07, 2013	33.18	33.20	31.94	32.22	5,739,302	-0.80(-2.42%)
Mar 06, 2013	32.52	33.26	32.45	33.02	5,379,251	+0.68(+2.10%)
Mar 05, 2013	32.29	32.62	32.10	32.34	3,912,681	+0.30(+0.94%)
Mar 04, 2013	32.29	32.40	31.55	32.04	4,806,401	-0.28(-0.87%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Join SIFMA

Contact

Email: research@sifma.org
Call: 212.313.1200

Featured Events

Market Structure Conference 2011

Wednesday, September 21, 2011

Marriott Marquis, New York

View All Events ›

Market Data

Get quotes, news and more market data ›

Featured

By The Numbers

Discover how the financial industry is sparking economic growth and job creation in communities like yours.
- View Impact ›
SIFMA Foundation

Dedicated to fostering knowledge and understanding of the financial markets for individuals of all backgrounds.
- Visit the SIFMA Foundation ›
Professional Societies

Meet with your colleagues in Professional Societies to share best practices, attend educational seminars and engage in peer-to-peer networking.
- View all SIFMA Professional Societies ›
  MEMBERSHIP FOR 2013 NOW OPEN