Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.43 34.33 33.08 34.02 3,676,980 +0.75(+2.26%)
Mar 28, 2014 33.29 33.87 33.05 33.27 3,316,197 +0.07(+0.20%)
Mar 27, 2014 34.05 34.10 32.99 33.20 5,705,095 -0.45(-1.33%)
Mar 26, 2014 33.56 34.38 33.56 33.65 7,400,793 +0.25(+0.76%)
Mar 25, 2014 32.25 33.76 32.12 33.39 7,512,689 +1.29(+4.02%)
Mar 24, 2014 32.43 32.53 31.59 32.10 5,656,744 -0.30(-0.92%)
Mar 21, 2014 32.67 33.16 32.17 32.40 10,411,510 +0.24(+0.73%)
Mar 20, 2014 31.35 32.50 31.21 32.16 5,796,000 +0.87(+2.77%)
Mar 19, 2014 31.33 31.84 31.10 31.30 5,260,330 -0.16(-0.50%)
Mar 18, 2014 30.61 31.51 30.56 31.46 5,016,606 +0.73(+2.39%)
Mar 17, 2014 30.48 31.40 30.47 30.72 5,100,693 +0.35(+1.14%)
Mar 14, 2014 30.05 30.75 30.05 30.38 3,411,972 +0.23(+0.76%)
Mar 13, 2014 30.70 30.86 30.01 30.15 5,586,391 -0.59(-1.93%)
Mar 12, 2014 30.02 30.89 29.94 30.74 4,802,371 +0.53(+1.74%)
Mar 11, 2014 30.54 30.78 29.90 30.21 5,248,901 -0.16(-0.52%)
Mar 10, 2014 29.97 30.73 29.89 30.37 5,931,049 +0.51(+1.72%)
Mar 07, 2014 30.47 30.66 29.44 29.86 8,458,686 -0.49(-1.62%)
Mar 06, 2014 31.83 31.83 30.00 30.35 10,423,112 -1.49(-4.68%)
Mar 05, 2014 32.06 32.37 31.69 31.84 4,263,586 -0.38(-1.17%)
Mar 04, 2014 31.90 32.33 31.79 32.21 5,153,378 +0.54(+1.70%)
Mar 03, 2014 31.35 31.75 31.10 31.67 4,218,372 +0.06(+0.19%)
Feb 28, 2014 31.50 31.90 31.09 31.61 6,872,887 +0.16(+0.52%)
Feb 27, 2014 31.31 31.52 30.91 31.45 3,356,271 +0.12(+0.37%)
Feb 26, 2014 30.77 31.79 30.64 31.34 4,450,807 +0.63(+2.05%)
Feb 25, 2014 31.20 31.20 30.51 30.71 3,232,431 -0.28(-0.92%)
Feb 24, 2014 30.64 31.30 30.62 30.99 4,454,888 +0.25(+0.81%)
Feb 21, 2014 31.23 31.38 30.73 30.74 6,086,650 +0.44(+1.46%)
Feb 20, 2014 29.85 30.51 29.70 30.30 4,952,002 +0.60(+2.02%)
Feb 19, 2014 30.08 30.24 29.69 29.70 3,945,515 -0.41(-1.37%)
Feb 18, 2014 30.60 30.87 30.11 30.11 4,854,103 -0.26(-0.86%)
Feb 14, 2014 29.95 30.37 30.37 30.37 4,441,328 +0.33(+1.09%)
Feb 13, 2014 29.75 30.29 29.51 30.04 5,481,307 +0.24(+0.79%)
Feb 12, 2014 30.12 30.45 29.78 29.81 5,856,460 -0.10(-0.32%)
Feb 11, 2014 30.17 30.29 29.86 29.91 4,819,766 -0.32(-1.04%)
Feb 10, 2014 30.00 30.32 29.64 30.22 5,216,947 +0.22(+0.75%)
Feb 07, 2014 29.98 30.39 29.61 30.00 5,905,669 +0.20(+0.67%)
Feb 06, 2014 29.49 30.11 29.49 29.80 5,831,436 +0.31(+1.05%)
Feb 05, 2014 29.88 30.30 28.95 29.49 10,113,096 -0.53(-1.76%)
Feb 04, 2014 30.73 30.92 29.60 30.02 8,007,400 -0.66(-2.15%)
Feb 03, 2014 31.83 32.07 30.34 30.68 7,658,737 -1.06(-3.35%)
Jan 31, 2014 31.52 32.02 31.29 31.74 5,669,265 -0.14(-0.45%)
Jan 30, 2014 32.21 32.59 31.79 31.88 7,304,958 -0.33(-1.03%)
Jan 29, 2014 30.92 32.40 30.83 32.21 9,757,183 +1.28(+4.13%)
Jan 28, 2014 32.26 32.78 30.32 30.93 29,269,074 -3.92(-11.25%)
Jan 27, 2014 35.17 35.35 34.75 34.86 7,000,597 -0.31(-0.89%)
Jan 24, 2014 36.27 36.29 35.10 35.17 5,851,203 -1.30(-3.57%)
Jan 23, 2014 35.89 36.55 35.84 36.47 6,637,687 -0.16(-0.43%)
Jan 22, 2014 36.99 37.26 36.58 36.63 5,455,249 -0.14(-0.39%)
Jan 21, 2014 37.29 37.68 36.65 36.77 4,779,243 +0.02(+0.07%)
Jan 17, 2014 36.24 36.75 36.75 36.75 5,724,153 +0.32(+0.89%)
Jan 16, 2014 36.63 36.69 36.27 36.42 3,685,155 -0.11(-0.30%)
Jan 15, 2014 36.22 36.82 36.15 36.53 4,467,364 +0.31(+0.85%)
Jan 14, 2014 35.43 36.33 35.16 36.22 5,183,488 +1.07(+3.06%)
Jan 13, 2014 35.22 36.12 35.06 35.15 5,840,018 +0.09(+0.26%)
Jan 10, 2014 35.04 35.23 34.65 35.06 3,404,945 +0.23(+0.66%)
Jan 09, 2014 35.85 35.85 34.56 34.83 6,489,582 -0.97(-2.72%)
Jan 08, 2014 35.29 36.51 35.25 35.80 7,534,456 +0.50(+1.41%)
Jan 07, 2014 34.27 35.52 34.12 35.31 7,784,018 +1.11(+3.25%)
Jan 06, 2014 34.07 34.57 33.95 34.20 5,426,194 +0.08(+0.23%)
Jan 03, 2014 33.39 34.31 33.21 34.12 5,078,553 +0.85(+2.54%)
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.