Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.66 38.70 37.56 38.68 9,657,877 +1.65(+4.46%)
Oct 30, 2014 36.29 37.23 36.26 37.03 5,170,048 -0.05(-0.13%)
Oct 29, 2014 36.67 37.32 36.43 37.08 4,798,098 +0.47(+1.28%)
Oct 28, 2014 35.87 36.73 35.87 36.61 4,944,059 +0.45(+1.24%)
Oct 27, 2014 35.52 35.93 35.93 36.16 5,283,284 +0.23(+0.65%)
Oct 24, 2014 34.93 36.05 34.70 35.93 7,283,698 +1.14(+3.26%)
Oct 23, 2014 34.33 34.94 34.15 34.79 5,896,375 +1.38(+4.13%)
Oct 22, 2014 34.03 34.20 33.35 33.41 3,047,073 -0.58(-1.69%)
Oct 21, 2014 33.49 34.03 33.28 33.99 3,334,283 +0.84(+2.53%)
Oct 20, 2014 32.29 33.18 32.27 33.15 3,720,026 +0.55(+1.70%)
Oct 17, 2014 32.54 32.88 32.35 32.60 3,285,502 +0.35(+1.09%)
Oct 16, 2014 31.51 32.47 31.44 32.25 5,171,646 +0.26(+0.81%)
Oct 15, 2014 31.66 32.48 31.05 31.99 8,862,160 -0.37(-1.14%)
Oct 14, 2014 32.93 33.13 32.26 32.36 5,867,906 -0.26(-0.79%)
Oct 13, 2014 33.11 33.56 32.49 32.62 7,451,097 -1.21(-3.57%)
Oct 10, 2014 34.69 34.99 33.80 33.82 7,224,028 -0.79(-2.29%)
Oct 09, 2014 34.95 35.36 34.53 34.62 5,405,813 -0.51(-1.45%)
Oct 08, 2014 34.02 35.17 33.48 35.13 6,413,203 +1.11(+3.28%)
Oct 07, 2014 34.31 34.70 33.99 34.02 4,436,852 -0.56(-1.62%)
Oct 06, 2014 34.75 35.03 34.29 34.58 4,726,414 +0.05(+0.14%)
Oct 03, 2014 34.35 34.93 34.26 34.53 3,879,671 +0.34(+1.01%)
Oct 02, 2014 34.00 34.33 33.48 34.18 3,758,997 +0.27(+0.80%)
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.