Seagate Technology PLC

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.85 Down -0.14 -0.33%
Find prices for:
MORE ON STX
SEAGATE TECHNOLOGY PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 43.6 40.71 41.11 42.85 25,223,500
5/13/2013 41.48 39.97 40.03 41.47 28,632,400
5/13/2013 0.38 Ex-dividend
5/6/2013 42.5 40.05 41.27 40.5 32,719,200
4/29/2013 41.52 35.86 36.48 41.23 39,158,800
4/22/2013 37.85 34.35 34.5 36.4 29,835,000
4/15/2013 36.55 33.22 35.79 34.44 26,826,400
4/8/2013 37.9 35.18 35.81 36.09 26,282,200
4/1/2013 37.14 35.01 36.86 35.51 21,050,000
3/25/2013 36.95 34.26 34.93 36.56 23,673,800
3/18/2013 35.56 34.08 34.81 34.72 15,965,400
3/11/2013 35.95 32.2 32.31 35.35 35,068,600
3/4/2013 33.26 31.55 32.29 32.5 24,271,500
2/25/2013 32.5 30.26 32.31 32.32 22,892,800
2/18/2013 34.74 31.37 34.74 31.84 20,645,600
2/11/2013 35.66 34.24 35.56 34.45 19,831,700
2/4/2013 36.83 33.16 33.44 35.48 39,312,600
1/28/2013 37.83 32.96 37.7 33.67 52,837,000
1/21/2013 37.94 35.34 35.46 37.25 44,632,000
1/14/2013 35.41 32.8 33.55 35.38 40,035,500
1/7/2013 33.78 30.82 31.39 33.29 49,216,100
12/31/2012 32 29.8 29.91 31.45 23,420,500
12/24/2012 30.89 29.75 30.51 29.95 15,925,400
12/17/2012 30.83 27.7 27.82 30.46 55,597,800
12/12/2012 0.38 Ex-dividend
12/10/2012 29.82 27.35 28.32 27.65 44,752,500
12/3/2012 28.87 25.16 25.35 28.34 54,843,200
11/26/2012 27.43 24.9 27.24 25.1 51,550,700
11/19/2012 27.47 26.24 27.31 27.29 32,367,400
11/12/2012 29.19 26.46 29.13 27.11 52,632,700
11/9/2012 0.32 Ex-dividend
11/5/2012 30.35 28.05 28.06 29.06 42,342,500
10/29/2012 28.62 26.77 27.49 28.02 25,331,600
10/22/2012 28.42 26.75 27.97 27.91 42,687,200
10/15/2012 29.03 27.82 28.08 27.9 33,706,300
10/8/2012 29.74 27.14 29.5 28.07 46,115,600
10/1/2012 31.49 29.46 31.26 29.59 42,750,200
9/24/2012 32.25 30.41 30.58 30.96 44,859,900
9/17/2012 31.16 29.16 30.25 30.96 50,532,800
9/10/2012 31.5 29.18 30.14 30.48 56,408,400
9/3/2012 32.9 30.56 32 30.6 46,742,800
8/27/2012 34.48 31.68 34.18 32.01 43,019,600
8/20/2012 35.5 33.3 35.06 34.06 52,874,600
8/13/2012 35.71 33.71 34 35.67 42,374,400
8/10/2012 0.32 Ex-dividend
8/6/2012 34.28 30.85 30.91 34.18 71,630,700
7/30/2012 31.1 27.9 30.02 30.94 60,921,500
7/23/2012 30.6 25.51 26.22 30.01 61,095,900
7/16/2012 27.98 25.34 25.82 26.8 43,812,200
7/9/2012 26.46 24.58 24.96 25.81 41,577,900
7/2/2012 25.33 23.86 24.69 24.96 44,545,500
6/25/2012 24.85 22.59 23.04 24.73 149,404,100
6/18/2012 24.68 22.61 23.64 23.34 36,368,100
6/11/2012 24.44 22.3 23.73 23.57 47,645,900
6/4/2012 23.82 21.7 21.87 23.39 58,691,500
5/28/2012 25.87 21.62 25.68 21.74 80,243,700
5/21/2012 27.99 25.19 26.89 26.18 74,934,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 10:55 PM ET
Ad Choice Feedback