Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.77 23.13 22.61 22.80 0 +0.14(+0.60%)
Aug 29, 2013 22.95 22.99 22.12 22.67 11,161,637 -0.46(-2.01%)
Aug 28, 2013 23.02 23.33 22.85 23.13 4,025,311 +0.21(+0.93%)
Aug 27, 2013 23.65 23.84 22.77 22.92 4,867,505 -0.95(-3.96%)
Aug 26, 2013 23.88 24.15 23.66 23.86 3,609,824 -0.02(-0.07%)
Aug 23, 2013 23.91 24.23 23.70 23.88 0 +0.03(+0.12%)
Aug 22, 2013 23.62 24.10 23.58 23.85 2,813,251 +0.34(+1.44%)
Aug 21, 2013 23.24 23.82 23.17 23.51 4,642,342 +0.17(+0.74%)
Aug 20, 2013 23.16 23.44 23.01 23.34 3,412,372 +0.27(+1.16%)
Aug 19, 2013 23.33 23.59 23.01 23.07 4,961,345 -0.26(-1.10%)
Aug 16, 2013 23.63 23.69 23.30 23.33 0 -0.19(-0.81%)
Aug 15, 2013 24.16 24.18 23.38 23.52 6,501,147 -0.92(-3.77%)
Aug 14, 2013 24.52 24.72 24.37 24.44 4,118,538 -0.06(-0.24%)
Aug 13, 2013 24.60 24.72 24.41 24.50 3,583,132 -0.10(-0.41%)
Aug 12, 2013 24.24 24.60 24.16 24.60 3,553,279 +0.29(+1.17%)
Aug 09, 2013 24.33 24.43 24.08 24.32 3,803,615 -0.03(-0.12%)
Aug 08, 2013 23.98 24.57 23.97 24.35 5,646,110 +0.49(+2.05%)
Aug 07, 2013 24.01 24.02 23.52 23.86 5,683,040 -0.12(-0.52%)
Aug 06, 2013 24.05 24.22 23.72 23.98 6,797,433 -0.08(-0.32%)
Aug 05, 2013 24.17 24.51 24.00 24.06 3,781,132 -0.40(-1.63%)
Aug 02, 2013 24.79 24.79 24.26 24.46 6,147,156 -0.41(-1.65%)
Aug 01, 2013 24.47 24.95 24.41 24.87 4,912,819 +0.52(+2.15%)
Jul 31, 2013 24.50 24.60 24.19 24.35 7,069,412 -0.20(-0.82%)
Jul 30, 2013 24.03 24.68 23.99 24.55 6,671,666 +0.57(+2.36%)
Jul 29, 2013 24.37 24.55 23.92 23.98 0 -0.45(-1.83%)
Jul 26, 2013 25.12 25.12 24.37 24.43 0 -0.76(-3.00%)
Jul 25, 2013 25.53 25.53 24.41 25.19 0 -1.11(-4.23%)
Jul 24, 2013 25.84 26.36 24.28 26.30 22,170,986 -0.67(-2.47%)
Jul 23, 2013 28.05 28.14 26.93 26.96 0 -0.90(-3.23%)
Jul 22, 2013 28.08 28.46 27.82 27.86 6,436,218 -0.42(-1.47%)
Jul 19, 2013 27.89 28.42 27.70 28.28 10,992,200 +0.37(+1.32%)
Jul 18, 2013 27.93 28.09 27.75 27.91 4,219,156 +0.07(+0.26%)
Jul 17, 2013 27.77 27.92 27.66 27.84 2,574,212 +0.13(+0.47%)
Jul 16, 2013 27.85 27.97 27.58 27.71 0 -0.09(-0.32%)
Jul 15, 2013 27.75 27.96 27.70 27.80 0 +0.02(+0.06%)
Jul 12, 2013 27.63 27.79 27.52 27.78 0 +0.22(+0.80%)
Jul 11, 2013 27.60 27.67 27.25 27.56 5,076,740 +0.29(+1.05%)
Jul 10, 2013 27.23 27.47 27.01 27.27 0 +0.06(+0.22%)
Jul 09, 2013 27.07 27.38 26.97 27.21 0 +0.17(+0.62%)
Jul 08, 2013 27.38 27.63 27.01 27.05 0 -0.16(-0.59%)
Jul 05, 2013 27.15 27.33 26.83 27.21 0 +0.37(+1.37%)
Jul 03, 2013 26.76 27.05 26.52 26.84 0 -0.07(-0.27%)
Jul 02, 2013 27.14 27.28 26.69 26.91 0 -0.15(-0.55%)
Jul 01, 2013 27.07 27.24 26.85 27.06 4,768,256 +0.38(+1.43%)
Jun 28, 2013 26.48 27.08 26.33 26.68 6,547,056 +1.27(+4.99%)
Jun 26, 2013 25.46 25.63 25.16 25.41 0 +0.18(+0.71%)
Jun 25, 2013 24.94 25.36 24.66 25.23 0 +0.70(+2.84%)
Jun 24, 2013 24.97 24.99 24.21 24.54 6,498,526 -0.61(-2.41%)
Jun 21, 2013 25.69 25.69 24.94 25.14 10,075,513 -0.35(-1.37%)
Jun 20, 2013 26.10 26.22 25.23 25.49 8,681,509 -0.92(-3.47%)
Jun 19, 2013 26.63 26.81 26.26 26.41 0 -0.36(-1.36%)
Jun 18, 2013 26.29 26.81 26.21 26.77 7,682,144 +0.58(+2.23%)
Jun 17, 2013 26.16 26.45 26.04 26.19 5,243,955 +0.17(+0.66%)
Jun 14, 2013 26.20 26.38 25.93 26.02 0 -0.15(-0.59%)
Jun 13, 2013 25.99 26.24 25.68 26.17 4,926,820 +0.24(+0.94%)
Jun 12, 2013 26.40 26.55 25.83 25.93 5,695,831 -0.22(-0.84%)
Jun 11, 2013 25.94 26.55 25.89 26.15 7,075,539 -0.02(-0.07%)
Jun 10, 2013 26.00 26.26 25.68 26.17 0 -0.02(-0.09%)
Jun 07, 2013 26.42 26.46 25.96 26.19 0 -0.07(-0.25%)
Jun 06, 2013 26.01 26.26 25.71 26.26 7,032,965 +0.26(+0.98%)
Jun 05, 2013 26.62 26.68 25.82 26.00 0 -0.62(-2.35%)
Jun 04, 2013 26.20 26.78 26.20 26.63 0 +0.46(+1.77%)
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.