Seagate Technology Plc (NQ: STX )

101.79 -0.28 (-0.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.01 33.01 32.42 32.60 6,028,183 -0.66(-1.98%)
Mar 30, 2015 33.35 33.42 32.91 33.26 3,526,520 +0.20(+0.61%)
Mar 27, 2015 33.67 33.78 32.94 33.06 4,689,462 -0.48(-1.43%)
Mar 26, 2015 32.89 33.99 32.65 33.53 6,789,780 -0.05(-0.16%)
Mar 25, 2015 34.74 34.98 33.48 33.59 6,955,849 -1.07(-3.10%)
Mar 24, 2015 34.80 35.16 34.62 34.66 4,536,737 -0.33(-0.94%)
Mar 23, 2015 35.40 35.79 34.84 34.99 4,232,318 -0.41(-1.17%)
Mar 20, 2015 35.19 35.52 34.90 35.40 7,739,176 +0.50(+1.45%)
Mar 19, 2015 34.65 35.01 34.65 34.90 3,944,276 +0.25(+0.73%)
Mar 18, 2015 34.24 34.93 33.76 34.65 7,903,911 +1.02(+3.05%)
Mar 17, 2015 34.12 34.20 33.61 33.62 5,265,895 -0.74(-2.14%)
Mar 16, 2015 34.33 34.45 33.81 34.36 6,802,051 +0.68(+2.01%)
Mar 13, 2015 33.98 34.23 33.09 33.68 6,471,710 -0.49(-1.42%)
Mar 12, 2015 33.09 34.54 32.93 34.17 9,152,852 +0.11(+0.32%)
Mar 11, 2015 34.08 34.29 33.52 34.06 7,277,624 -0.03(-0.09%)
Mar 10, 2015 35.50 35.59 33.94 34.09 10,738,249 -1.61(-4.51%)
Mar 09, 2015 35.67 36.26 35.60 35.70 5,240,741 +0.05(+0.14%)
Mar 06, 2015 36.41 36.65 35.55 35.65 6,020,129 -0.96(-2.63%)
Mar 05, 2015 36.41 36.81 35.96 36.61 5,545,644 +0.22(+0.61%)
Mar 04, 2015 36.64 36.85 35.86 36.39 6,648,651 -0.46(-1.26%)
Mar 03, 2015 37.78 37.90 36.22 36.85 10,464,604 -1.72(-4.45%)
Mar 02, 2015 38.35 39.72 38.23 38.57 6,517,927 +0.28(+0.72%)
Feb 27, 2015 37.91 38.33 37.70 38.29 4,393,065 +0.28(+0.72%)
Feb 26, 2015 37.68 38.14 37.67 38.02 3,840,330 +0.41(+1.10%)
Feb 25, 2015 37.62 37.74 37.30 37.60 5,218,836 -0.43(-1.12%)
Feb 24, 2015 38.67 38.76 37.59 38.03 5,715,503 -0.81(-2.08%)
Feb 23, 2015 39.04 39.11 38.66 38.84 2,469,075 -0.12(-0.31%)
Feb 20, 2015 38.49 38.97 38.14 38.96 2,788,305 +0.45(+1.17%)
Feb 19, 2015 38.17 38.57 38.17 38.51 2,061,042 +0.18(+0.46%)
Feb 18, 2015 38.26 38.45 37.87 38.33 3,469,557 +0.02(+0.05%)
Feb 17, 2015 38.61 38.72 38.09 38.31 3,700,277 -0.43(-1.11%)
Feb 13, 2015 38.74 38.74 38.74 38.74 4,095,966 +0.42(+1.10%)
Feb 12, 2015 38.43 38.66 38.13 38.32 2,920,962 +0.23(+0.59%)
Feb 11, 2015 37.76 38.29 37.55 38.09 4,827,871 +0.38(+1.00%)
Feb 10, 2015 37.87 38.32 37.28 37.72 5,457,453 -0.13(-0.33%)
Feb 09, 2015 37.29 38.06 36.96 37.84 5,688,279 +0.29(+0.77%)
Feb 06, 2015 37.62 38.37 37.47 37.55 6,729,820 +0.04(+0.12%)
Feb 05, 2015 37.33 37.69 37.12 37.51 3,526,173 +0.30(+0.80%)
Feb 04, 2015 36.62 37.54 36.62 37.21 6,521,197 +0.42(+1.15%)
Feb 03, 2015 35.96 36.87 35.93 36.79 6,827,007 +0.90(+2.51%)
Feb 02, 2015 35.09 35.98 34.70 35.89 8,087,959 +0.84(+2.41%)
Jan 30, 2015 36.18 36.42 34.96 35.04 8,865,167 -1.40(-3.85%)
Jan 29, 2015 35.48 36.62 35.43 36.45 8,126,200 +0.73(+2.03%)
Jan 28, 2015 36.06 36.49 35.69 35.72 12,365,942 +0.29(+0.81%)
Jan 27, 2015 36.63 36.63 35.08 35.43 13,007,380 -1.24(-3.38%)
Jan 26, 2015 36.58 37.40 35.09 36.67 24,673,202 -3.05(-7.69%)
Jan 23, 2015 39.83 40.00 39.41 39.73 4,178,084 +0.02(+0.06%)
Jan 22, 2015 39.21 40.02 38.70 39.70 5,738,695 +0.40(+1.03%)
Jan 21, 2015 38.94 39.52 38.75 39.30 2,776,539 +0.11(+0.27%)
Jan 20, 2015 39.51 39.73 38.71 39.19 2,854,921 -0.18(-0.46%)
Jan 16, 2015 38.72 39.45 38.35 39.37 4,026,755 +0.70(+1.81%)
Jan 15, 2015 40.12 40.33 38.56 38.67 5,720,936 -1.43(-3.58%)
Jan 14, 2015 39.88 40.19 39.50 40.11 2,850,914 -0.10(-0.25%)
Jan 13, 2015 40.79 41.55 39.82 40.20 3,453,101 -0.18(-0.45%)
Jan 12, 2015 41.14 41.26 40.21 40.38 3,378,244 -0.87(-2.11%)
Jan 09, 2015 40.83 41.58 40.65 41.26 4,100,268 +0.63(+1.55%)
Jan 08, 2015 40.36 41.09 40.06 40.63 5,563,404 +0.72(+1.80%)
Jan 07, 2015 39.81 40.24 39.23 39.91 3,038,175 +0.25(+0.64%)
Jan 06, 2015 40.92 40.92 39.50 39.65 5,517,265 -1.12(-2.76%)
Jan 05, 2015 40.89 41.29 40.48 40.78 3,638,927 -0.22(-0.53%)
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.