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 (%)
Sep 30, 2014 35.22 35.58 34.93 35.26 3,755,278 +0.01(+0.04%)
Sep 29, 2014 34.62 35.28 34.34 35.25 3,448,028 +0.30(+0.85%)
Sep 26, 2014 34.67 35.18 34.59 34.95 2,585,572 +0.32(+0.92%)
Sep 25, 2014 35.31 35.41 34.45 34.63 4,050,235 -0.73(-2.06%)
Sep 24, 2014 35.09 35.47 34.75 35.36 3,579,698 +0.40(+1.14%)
Sep 23, 2014 35.45 35.56 34.93 34.96 4,313,461 -0.50(-1.41%)
Sep 22, 2014 35.65 35.98 35.27 35.46 3,929,407 -0.44(-1.22%)
Sep 19, 2014 36.88 36.91 35.89 35.90 7,592,460 -0.91(-2.48%)
Sep 18, 2014 36.33 36.92 36.27 36.81 4,806,239 +0.50(+1.37%)
Sep 17, 2014 36.42 36.57 35.84 36.31 6,619,097 -0.16(-0.45%)
Sep 16, 2014 36.13 36.70 35.62 36.47 6,735,675 +0.25(+0.69%)
Sep 15, 2014 37.65 37.71 36.19 36.23 6,320,153 -1.34(-3.56%)
Sep 12, 2014 37.78 37.99 36.89 37.56 6,833,964 +0.09(+0.23%)
Sep 11, 2014 37.60 37.74 36.89 37.48 4,013,042 -0.24(-0.64%)
Sep 10, 2014 38.61 38.61 37.33 37.72 2,325,611 +0.26(+0.71%)
Sep 09, 2014 37.67 37.97 37.43 37.45 3,456,113 -0.28(-0.75%)
Sep 08, 2014 38.68 38.68 37.56 37.73 2,098,842 -0.02(-0.05%)
Sep 05, 2014 37.43 37.78 37.27 37.75 3,153,816 +0.22(+0.59%)
Sep 04, 2014 37.99 38.07 37.35 37.53 4,713,967 -0.46(-1.20%)
Sep 03, 2014 38.11 38.21 37.80 37.99 4,460,183 -0.07(-0.19%)
Sep 02, 2014 38.72 38.95 37.68 38.06 5,474,795 -0.47(-1.21%)
Aug 29, 2014 38.32 38.53 38.53 38.53 2,884,717 +0.30(+0.79%)
Aug 28, 2014 37.64 38.29 37.48 38.23 3,273,692 +0.56(+1.49%)
Aug 27, 2014 37.33 37.91 37.33 37.67 3,156,728 +0.32(+0.86%)
Aug 26, 2014 37.48 37.59 37.25 37.35 2,401,090 -0.18(-0.49%)
Aug 25, 2014 37.30 37.64 37.22 37.53 2,216,378 +0.37(+0.99%)
Aug 22, 2014 37.24 37.40 37.08 37.16 1,992,088 -0.04(-0.11%)
Aug 21, 2014 36.93 37.24 36.80 37.20 2,350,687 +0.37(+1.00%)
Aug 20, 2014 36.68 37.04 36.64 36.83 2,330,323 +0.15(+0.40%)
Aug 19, 2014 36.39 36.77 36.39 36.69 2,444,476 +0.23(+0.62%)
Aug 18, 2014 36.36 36.59 36.23 36.46 2,346,179 +0.29(+0.80%)
Aug 15, 2014 36.23 36.31 35.83 36.17 3,840,396 +0.22(+0.62%)
Aug 14, 2014 35.54 36.13 35.50 35.95 3,170,112 +0.28(+0.79%)
Aug 13, 2014 35.95 35.95 34.96 35.67 3,125,938 +0.70(+1.99%)
Aug 12, 2014 35.09 35.17 34.64 34.97 2,204,047 -0.12(-0.35%)
Aug 11, 2014 35.22 35.49 34.98 35.09 2,007,867 +0.02(+0.05%)
Aug 08, 2014 35.01 35.22 34.61 35.07 3,257,877 +0.08(+0.23%)
Aug 07, 2014 35.33 35.34 34.80 34.99 4,458,531 -0.06(-0.18%)
Aug 06, 2014 34.96 35.17 34.51 35.06 5,822,714 -0.01(-0.02%)
Aug 05, 2014 35.80 36.05 34.91 35.06 3,904,761 -0.81(-2.25%)
Aug 04, 2014 35.50 36.00 35.23 35.87 3,623,432 +0.31(+0.88%)
Aug 01, 2014 35.67 36.02 35.08 35.56 4,908,097 -0.25(-0.70%)
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%)
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.