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 (%)
Jul 31, 2014 36.07 36.89 35.53 35.81 5,545,501 -0.91(-2.48%)
Jul 30, 2014 36.42 36.81 36.33 36.72 3,288,086 +0.43(+1.18%)
Jul 29, 2014 36.09 36.45 35.75 36.29 2,292,840 +0.16(+0.44%)
Jul 28, 2014 36.36 36.56 36.08 36.13 2,832,606 -0.23(-0.62%)
Jul 25, 2014 36.17 36.49 36.16 36.36 1,718,406 -0.05(-0.13%)
Jul 24, 2014 36.41 36.45 35.68 36.41 3,015,915 +0.24(+0.66%)
Jul 23, 2014 36.34 36.59 36.11 36.17 2,218,281 -0.03(-0.08%)
Jul 22, 2014 36.03 36.55 35.76 36.20 5,230,201 +0.40(+1.13%)
Jul 21, 2014 35.83 36.19 35.59 35.80 5,462,332 -0.13(-0.36%)
Jul 18, 2014 36.48 36.52 35.29 35.92 8,910,392 -0.43(-1.18%)
Jul 17, 2014 37.05 37.37 36.18 36.35 5,840,389 -1.11(-2.97%)
Jul 16, 2014 36.82 37.65 36.82 37.46 5,125,823 +0.99(+2.71%)
Jul 15, 2014 36.63 37.24 36.40 36.47 3,443,504 +0.01(+0.03%)
Jul 14, 2014 36.50 36.65 36.14 36.46 3,906,892 +0.13(+0.37%)
Jul 11, 2014 36.09 36.48 35.80 36.33 2,350,528 +0.38(+1.05%)
Jul 10, 2014 35.39 36.14 35.23 35.95 2,430,108 +0.21(+0.60%)
Jul 09, 2014 35.88 36.17 35.64 35.73 2,495,576 -0.13(-0.36%)
Jul 08, 2014 36.12 36.43 35.46 35.86 3,754,691 -0.16(-0.46%)
Jul 07, 2014 36.14 36.22 35.74 36.03 2,768,476 -0.18(-0.51%)
Jul 03, 2014 36.16 36.21 36.21 36.21 2,875,894 +0.14(+0.39%)
Jul 02, 2014 35.89 36.15 35.81 36.07 3,225,009 +0.09(+0.25%)
Jul 01, 2014 34.97 36.31 34.95 35.98 5,896,748 +1.26(+3.63%)
Jun 30, 2014 34.90 34.92 34.62 34.72 2,741,027 -0.06(-0.18%)
Jun 27, 2014 34.51 34.84 34.37 34.78 1,984,763 +0.13(+0.37%)
Jun 26, 2014 34.62 34.77 34.41 34.65 1,968,932 -0.04(-0.11%)
Jun 25, 2014 34.00 34.73 33.96 34.69 3,129,054 +0.48(+1.39%)
Jun 24, 2014 34.09 34.51 34.04 34.21 4,830,866 +0.02(+0.07%)
Jun 23, 2014 34.47 34.47 33.84 34.19 3,026,875 -0.20(-0.57%)
Jun 20, 2014 34.71 34.98 34.11 34.38 6,789,465 -0.19(-0.55%)
Jun 19, 2014 34.85 34.90 34.35 34.57 3,149,763 -0.33(-0.95%)
Jun 18, 2014 34.66 34.92 34.24 34.90 3,054,377 +0.18(+0.53%)
Jun 17, 2014 34.00 34.94 33.96 34.72 4,251,769 +0.56(+1.63%)
Jun 16, 2014 33.72 34.20 33.70 34.16 3,483,802 +0.34(+0.99%)
Jun 13, 2014 33.83 34.05 33.55 33.83 5,602,884 +0.70(+2.10%)
Jun 12, 2014 33.30 33.39 32.94 33.13 3,821,789 -0.17(-0.51%)
Jun 11, 2014 33.39 33.53 33.03 33.30 2,240,569 -0.02(-0.06%)
Jun 10, 2014 33.38 33.55 33.03 33.32 3,405,277 -0.59(-1.75%)
Jun 06, 2014 33.49 33.96 33.16 33.91 5,893,621 +0.70(+2.10%)
Jun 05, 2014 32.87 33.29 32.57 33.22 3,247,078 +0.45(+1.36%)
Jun 04, 2014 32.68 32.98 32.54 32.77 3,951,550 +0.05(+0.15%)
Jun 03, 2014 32.70 32.97 32.62 32.72 2,833,321 -0.16(-0.50%)
Jun 02, 2014 32.81 32.92 32.45 32.89 2,633,573 +0.05(+0.17%)
May 30, 2014 32.68 32.86 32.43 32.83 4,875,525 +0.41(+1.26%)
May 29, 2014 32.43 32.65 32.07 32.42 2,851,593 -0.04(-0.11%)
May 28, 2014 32.50 32.69 32.29 32.46 3,406,248 -0.15(-0.45%)
May 27, 2014 31.92 32.68 31.87 32.61 5,289,642 +0.86(+2.71%)
May 23, 2014 31.53 31.74 31.74 31.74 3,502,689 +0.15(+0.48%)
May 22, 2014 31.27 31.71 31.23 31.59 2,277,923 +0.32(+1.04%)
May 21, 2014 31.17 31.64 31.17 31.27 2,492,125 +0.18(+0.59%)
May 20, 2014 31.49 31.54 30.99 31.08 3,313,656 -0.52(-1.64%)
May 19, 2014 31.27 31.73 31.15 31.60 4,751,240 +0.32(+1.04%)
May 16, 2014 31.11 31.35 30.61 31.28 3,770,580 +0.18(+0.59%)
May 15, 2014 31.11 31.27 30.54 31.10 5,202,485 -0.22(-0.70%)
May 14, 2014 31.14 31.60 31.10 31.32 5,836,278 +0.30(+0.97%)
May 13, 2014 30.39 31.19 30.23 31.02 7,284,928 +0.60(+1.97%)
May 12, 2014 30.22 30.47 30.06 30.42 3,766,513 +0.40(+1.34%)
May 09, 2014 29.91 30.13 29.37 30.01 5,847,032 +0.16(+0.55%)
May 08, 2014 30.17 30.72 29.72 29.85 5,075,783 -0.43(-1.42%)
May 07, 2014 30.55 30.80 29.80 30.28 5,281,213 -0.16(-0.54%)
May 06, 2014 30.60 30.93 30.40 30.44 3,447,803 -0.15(-0.49%)
May 05, 2014 30.70 30.77 30.20 30.60 4,541,694 -0.32(-1.04%)
May 02, 2014 30.66 31.37 30.61 30.92 5,098,183 +0.18(+0.57%)
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.