Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.806	8.812	8.561	8.630	16,338,747	-0.18(-2.07%)
Mar 30, 2011	8.567	8.836	8.543	8.812	15,655,539	+0.26(+3.01%)
Mar 29, 2011	8.579	8.585	8.441	8.555	7,785,229	-0.02(-0.21%)
Mar 28, 2011	8.698	8.788	8.559	8.573	12,716,723	-0.07(-0.76%)
Mar 25, 2011	8.543	8.698	8.420	8.639	21,217,508	+0.14(+1.62%)
Mar 24, 2011	8.189	8.537	8.135	8.501	20,152,036	+0.35(+4.26%)
Mar 23, 2011	8.045	8.207	8.004	8.153	11,130,714	+0.09(+1.11%)
Mar 22, 2011	8.087	8.165	8.028	8.063	11,182,527	-0.02(-0.30%)
Mar 21, 2011	8.081	8.111	7.908	8.087	16,825,470	+0.19(+2.35%)
Mar 18, 2011	7.860	8.028	7.788	7.902	19,413,468	-0.02(-0.30%)
Mar 17, 2011	7.836	8.081	7.668	7.926	24,092,272	+0.22(+2.88%)
Mar 16, 2011	7.782	8.028	7.614	7.704	20,134,724	-0.09(-1.15%)
Mar 15, 2011	7.638	7.878	7.530	7.794	18,195,740	-0.08(-1.06%)
Mar 14, 2011	8.057	8.159	7.872	7.878	13,210,696	-0.23(-2.88%)
Mar 11, 2011	8.028	8.249	8.016	8.111	20,738,844	+0.04(+0.45%)
Mar 10, 2011	8.105	8.171	8.022	8.075	16,552,842	-0.13(-1.53%)
Mar 09, 2011	8.309	8.399	8.141	8.201	26,268,080	-0.16(-1.86%)
Mar 08, 2011	8.071	8.399	7.977	8.357	24,202,278	+0.23(+2.88%)
Mar 07, 2011	8.333	8.501	8.051	8.123	74,698,424	+0.67(+9.03%)
Mar 04, 2011	7.554	7.584	7.398	7.451	12,087,144	-0.13(-1.68%)
Mar 03, 2011	7.608	7.758	7.548	7.578	16,430,916	+0.07(+0.96%)
Mar 02, 2011	7.345	7.596	7.345	7.506	17,904,200	+0.14(+1.95%)

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.

Seagate Technology Plc (NQ: STX )

Historical Prices

Sections

Services

Follow Us