Seagate Technology Plc (NQ: STX )

93.05 -1.53 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.57 41.68 41.04 41.32 1,893,888 +0.16(+0.39%)
Nov 26, 2014 41.30 41.16 41.16 41.16 2,672,281 -0.09(-0.21%)
Nov 25, 2014 41.27 41.55 41.04 41.25 3,600,782 -0.02(-0.06%)
Nov 24, 2014 40.83 41.52 40.66 41.27 3,177,978 +0.68(+1.68%)
Nov 21, 2014 41.58 41.58 40.47 40.59 6,704,758 -0.38(-0.92%)
Nov 20, 2014 40.19 40.97 40.07 40.97 3,660,117 +0.57(+1.42%)
Nov 19, 2014 40.27 40.45 39.88 40.39 3,272,968 -0.02(-0.05%)
Nov 18, 2014 40.08 40.63 40.03 40.41 4,541,388 +0.41(+1.03%)
Nov 17, 2014 39.11 40.20 38.97 40.00 5,436,268 +0.70(+1.78%)
Nov 14, 2014 38.75 39.40 38.72 39.30 2,792,671 +0.48(+1.22%)
Nov 13, 2014 38.95 39.13 38.55 38.82 2,002,301 -0.13(-0.34%)
Nov 12, 2014 38.60 39.12 38.49 38.95 3,014,493 +0.32(+0.83%)
Nov 11, 2014 38.73 38.75 38.40 38.63 2,951,710 +0.02(+0.06%)
Nov 10, 2014 38.52 38.77 38.44 38.61 3,501,953 +0.13(+0.34%)
Nov 07, 2014 39.03 39.33 38.26 38.48 6,289,890 -0.61(-1.55%)
Nov 06, 2014 39.61 39.74 38.87 39.08 6,143,606 -0.42(-1.07%)
Nov 05, 2014 39.67 39.84 39.16 39.51 4,213,751 -0.09(-0.23%)
Nov 04, 2014 39.52 40.28 39.52 39.60 7,557,303 -0.17(-0.44%)
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.