Seagate Technology Plc (NQ: STX )

104.12 +3.19 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.24 30.15 28.89 28.98 8,305,018 -0.48(-1.64%)
Oct 30, 2013 29.02 29.67 28.97 29.46 5,984,086 +0.74(+2.59%)
Oct 29, 2013 29.04 29.93 28.32 28.71 13,824,492 -0.95(-3.21%)
Oct 28, 2013 29.70 29.87 29.46 29.67 7,098,489 +0.03(+0.10%)
Oct 25, 2013 29.04 29.64 28.86 29.64 0 +0.74(+2.55%)
Oct 24, 2013 28.57 29.01 28.33 28.90 8,297,434 +0.29(+1.00%)
Oct 23, 2013 29.09 29.15 28.49 28.61 9,137,855 -0.63(-2.16%)
Oct 22, 2013 30.01 30.01 29.21 29.24 8,895,986 -0.80(-2.67%)
Oct 21, 2013 29.64 30.08 29.30 30.05 8,835,186 +0.27(+0.90%)
Oct 18, 2013 28.91 29.78 28.46 29.78 11,314,481 +0.94(+3.27%)
Oct 17, 2013 28.55 28.94 28.36 28.84 4,558,255 +0.26(+0.91%)
Oct 16, 2013 28.27 28.58 27.98 28.58 5,224,010 +0.62(+2.21%)
Oct 15, 2013 27.96 28.30 27.68 27.96 4,794,235 -0.21(-0.74%)
Oct 14, 2013 27.38 28.22 27.35 28.17 5,661,578 +0.63(+2.29%)
Oct 11, 2013 27.23 27.70 27.02 27.54 0 +0.14(+0.50%)
Oct 10, 2013 26.93 27.42 26.86 27.40 5,071,974 +0.69(+2.58%)
Oct 09, 2013 26.70 26.96 26.28 26.71 6,419,940 +0.05(+0.20%)
Oct 08, 2013 27.40 27.74 26.63 26.66 7,855,987 -0.22(-0.82%)
Oct 07, 2013 26.98 27.13 26.76 26.88 3,484,266 -0.42(-1.55%)
Oct 04, 2013 27.11 27.34 26.52 27.30 6,821,878 +0.18(+0.68%)
Oct 03, 2013 27.23 27.39 26.93 27.11 6,932,901 -0.23(-0.85%)
Oct 02, 2013 26.75 27.38 26.51 27.35 7,211,901 +0.74(+2.80%)
Oct 01, 2013 26.00 26.61 25.90 26.60 4,697,202 +0.71(+2.74%)
Sep 27, 2013 25.47 25.93 25.30 25.89 0 +0.22(+0.86%)
Sep 26, 2013 26.14 26.18 25.49 25.67 5,776,437 -0.43(-1.66%)
Sep 25, 2013 24.98 26.12 24.88 26.11 12,226,816 +1.23(+4.95%)
Sep 24, 2013 24.32 24.96 24.22 24.88 5,113,143 +0.51(+2.10%)
Sep 23, 2013 24.55 24.68 24.12 24.36 4,766,504 -0.27(-1.10%)
Sep 20, 2013 24.57 24.76 24.44 24.63 0 +0.02(+0.08%)
Sep 19, 2013 24.88 25.04 24.60 24.61 5,264,132 -0.17(-0.67%)
Sep 18, 2013 24.64 24.79 24.41 24.78 5,496,935 +0.23(+0.92%)
Sep 17, 2013 24.42 24.63 24.19 24.55 0 +0.19(+0.78%)
Sep 16, 2013 24.28 24.55 24.14 24.36 0 +0.41(+1.71%)
Sep 13, 2013 23.79 23.97 23.67 23.95 0 +0.07(+0.30%)
Sep 12, 2013 24.07 24.28 23.82 23.88 4,532,255 -0.27(-1.13%)
Sep 11, 2013 24.53 24.65 23.92 24.16 5,326,066 -0.29(-1.17%)
Sep 10, 2013 24.10 24.92 24.05 24.44 8,679,186 +0.54(+2.27%)
Sep 09, 2013 23.48 24.08 23.27 23.90 5,720,028 +0.42(+1.77%)
Sep 06, 2013 23.66 23.66 23.06 23.48 0 -0.04(-0.15%)
Sep 05, 2013 23.37 23.69 23.19 23.52 5,327,121 +0.18(+0.76%)
Sep 04, 2013 23.05 23.53 22.84 23.34 5,977,101 +0.33(+1.42%)
Sep 03, 2013 23.07 23.44 22.92 23.01 5,944,182 +0.21(+0.91%)
Aug 30, 2013 22.77 23.13 22.61 22.80 0 +0.14(+0.60%)
Aug 29, 2013 22.95 22.99 22.12 22.67 11,161,637 -0.46(-2.01%)
Aug 28, 2013 23.02 23.33 22.85 23.13 4,025,311 +0.21(+0.93%)
Aug 27, 2013 23.65 23.84 22.77 22.92 4,867,505 -0.95(-3.96%)
Aug 26, 2013 23.88 24.15 23.66 23.86 3,609,824 -0.02(-0.07%)
Aug 23, 2013 23.91 24.23 23.70 23.88 0 +0.03(+0.12%)
Aug 22, 2013 23.62 24.10 23.58 23.85 2,813,251 +0.34(+1.44%)
Aug 21, 2013 23.24 23.82 23.17 23.51 4,642,342 +0.17(+0.74%)
Aug 20, 2013 23.16 23.44 23.01 23.34 3,412,372 +0.27(+1.16%)
Aug 19, 2013 23.33 23.59 23.01 23.07 4,961,345 -0.26(-1.10%)
Aug 16, 2013 23.63 23.69 23.30 23.33 0 -0.19(-0.81%)
Aug 15, 2013 24.16 24.18 23.38 23.52 6,501,147 -0.92(-3.77%)
Aug 14, 2013 24.52 24.72 24.37 24.44 4,118,538 -0.06(-0.24%)
Aug 13, 2013 24.60 24.72 24.41 24.50 3,583,132 -0.10(-0.41%)
Aug 12, 2013 24.24 24.60 24.16 24.60 3,553,279 +0.29(+1.17%)
Aug 09, 2013 24.33 24.43 24.08 24.32 3,803,615 -0.03(-0.12%)
Aug 08, 2013 23.98 24.57 23.97 24.35 5,646,110 +0.49(+2.05%)
Aug 07, 2013 24.01 24.02 23.52 23.86 5,683,040 -0.12(-0.52%)
Aug 06, 2013 24.05 24.22 23.72 23.98 6,797,433 -0.08(-0.32%)
Aug 05, 2013 24.17 24.51 24.00 24.06 3,781,132 -0.40(-1.63%)
Aug 02, 2013 24.79 24.79 24.26 24.46 6,147,156 -0.41(-1.65%)
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.