Seagate Technology Plc (NQ: STX )

85.39 -0.62 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.28 33.95 31.59 32.32 12,366,604 -0.56(-1.70%)
Apr 29, 2014 32.64 33.09 32.38 32.88 5,949,981 +0.55(+1.69%)
Apr 28, 2014 32.58 32.75 31.65 32.34 7,728,693 -0.07(-0.23%)
Apr 25, 2014 32.97 33.20 32.26 32.41 4,183,463 -0.75(-2.26%)
Apr 24, 2014 33.55 33.68 32.99 33.16 3,078,570 -0.10(-0.31%)
Apr 23, 2014 34.15 34.15 33.21 33.26 3,895,955 -0.96(-2.80%)
Apr 22, 2014 34.32 34.36 34.12 34.22 3,579,286 -0.01(-0.04%)
Apr 21, 2014 34.20 34.43 33.95 34.23 2,778,374 +0.07(+0.22%)
Apr 17, 2014 34.47 34.16 34.16 34.16 3,117,089 -0.06(-0.18%)
Apr 16, 2014 34.11 34.33 33.61 34.22 2,704,897 +0.49(+1.44%)
Apr 15, 2014 33.71 33.86 32.92 33.74 4,273,684 +0.04(+0.11%)
Apr 14, 2014 33.81 34.09 33.23 33.70 4,565,735 +0.88(+2.68%)
Apr 11, 2014 32.89 33.52 32.61 32.82 4,265,256 -0.34(-1.04%)
Apr 10, 2014 34.27 34.42 33.15 33.17 5,273,213 -1.07(-3.12%)
Apr 09, 2014 34.30 34.36 33.76 34.23 4,963,705 +0.09(+0.27%)
Apr 08, 2014 33.88 34.39 33.66 34.14 4,657,770 +0.36(+1.06%)
Apr 07, 2014 34.46 34.69 33.46 33.79 5,602,040 -0.68(-1.96%)
Apr 04, 2014 35.50 35.87 34.43 34.46 6,923,842 -0.82(-2.32%)
Apr 03, 2014 35.21 35.37 34.74 35.28 4,261,721 +0.14(+0.40%)
Apr 02, 2014 35.06 35.29 34.60 35.14 4,845,459 +0.10(+0.28%)
Apr 01, 2014 34.84 35.42 34.67 35.04 4,993,284 +0.52(+1.50%)
Mar 31, 2014 33.93 34.84 33.57 34.52 3,623,160 +0.76(+2.26%)
Mar 28, 2014 33.79 34.37 33.54 33.76 3,267,658 +0.07(+0.20%)
Mar 27, 2014 34.56 34.61 33.48 33.69 5,621,590 -0.45(-1.33%)
Mar 26, 2014 34.06 34.89 34.06 34.15 7,292,468 +0.26(+0.76%)
Mar 25, 2014 32.73 34.26 32.59 33.89 7,402,726 +1.31(+4.02%)
Mar 24, 2014 32.91 33.02 32.06 32.58 5,573,947 -0.30(-0.92%)
Mar 21, 2014 33.15 33.65 32.65 32.88 10,259,117 +0.24(+0.73%)
Mar 20, 2014 31.81 32.99 31.67 32.64 5,711,164 +0.88(+2.77%)
Mar 19, 2014 31.79 32.31 31.57 31.76 5,183,335 -0.16(-0.50%)
Mar 18, 2014 31.06 31.98 31.01 31.92 4,943,178 +0.74(+2.39%)
Mar 17, 2014 30.93 31.86 30.92 31.18 5,026,034 +0.35(+1.14%)
Mar 14, 2014 30.50 31.21 30.50 30.83 3,362,032 +0.23(+0.76%)
Mar 13, 2014 31.16 31.32 30.45 30.60 5,504,623 -0.60(-1.93%)
Mar 12, 2014 30.47 31.35 30.39 31.20 4,732,079 +0.53(+1.74%)
Mar 11, 2014 30.99 31.23 30.35 30.66 5,172,073 -0.16(-0.52%)
Mar 10, 2014 30.41 31.19 30.34 30.82 5,844,237 +0.52(+1.72%)
Mar 07, 2014 30.92 31.12 29.88 30.30 8,334,876 -0.50(-1.62%)
Mar 06, 2014 32.30 32.30 30.45 30.80 10,270,550 -1.51(-4.68%)
Mar 05, 2014 32.54 32.85 32.16 32.31 4,201,180 -0.38(-1.17%)
Mar 04, 2014 32.38 32.81 32.26 32.69 5,077,949 +0.55(+1.70%)
Mar 03, 2014 31.81 32.22 31.56 32.14 4,156,628 +0.06(+0.19%)
Feb 28, 2014 31.97 32.38 31.55 32.08 6,772,289 +0.17(+0.52%)
Feb 27, 2014 31.78 31.98 31.37 31.92 3,307,145 +0.12(+0.37%)
Feb 26, 2014 31.23 32.26 31.09 31.80 4,385,661 +0.64(+2.05%)
Feb 25, 2014 31.67 31.67 30.96 31.16 3,185,118 -0.29(-0.92%)
Feb 24, 2014 31.09 31.77 31.08 31.45 4,389,682 +0.25(+0.81%)
Feb 21, 2014 31.69 31.84 31.19 31.20 5,997,560 +0.45(+1.46%)
Feb 20, 2014 30.29 30.96 30.14 30.75 4,879,520 +0.61(+2.02%)
Feb 19, 2014 30.52 30.69 30.13 30.14 3,887,764 -0.42(-1.37%)
Feb 18, 2014 31.05 31.33 30.55 30.56 4,783,053 -0.26(-0.86%)
Feb 14, 2014 30.40 30.82 30.82 30.82 4,376,320 +0.33(+1.09%)
Feb 13, 2014 30.19 30.74 29.95 30.49 5,401,077 +0.24(+0.79%)
Feb 12, 2014 30.57 30.90 30.23 30.25 5,770,739 -0.10(-0.32%)
Feb 11, 2014 30.62 30.74 30.30 30.35 4,749,220 -0.32(-1.04%)
Feb 10, 2014 30.44 30.77 30.09 30.67 5,140,587 +0.23(+0.75%)
Feb 07, 2014 30.42 30.84 30.05 30.44 5,819,228 +0.20(+0.67%)
Feb 06, 2014 29.93 30.56 29.93 30.24 5,746,081 +0.31(+1.05%)
Feb 05, 2014 30.33 30.75 29.38 29.93 9,965,071 -0.54(-1.76%)
Feb 04, 2014 31.19 31.38 30.04 30.46 7,890,197 -0.67(-2.15%)
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.