Seagate Technology Plc (NQ: STX )

94.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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%)
Nov 03, 2014 39.00 40.21 38.86 39.77 7,973,353 +0.83(+2.13%)
Oct 31, 2014 37.91 38.95 37.80 38.94 9,594,092 +1.66(+4.46%)
Oct 30, 2014 36.53 37.48 36.50 37.28 5,135,903 -0.05(-0.13%)
Oct 29, 2014 36.91 37.57 36.67 37.33 4,766,409 +0.47(+1.28%)
Oct 28, 2014 36.11 36.97 36.11 36.86 4,911,406 +0.45(+1.24%)
Oct 27, 2014 35.76 36.17 36.17 36.40 5,248,391 +0.24(+0.65%)
Oct 24, 2014 35.16 36.29 34.93 36.17 7,235,593 +1.14(+3.26%)
Oct 23, 2014 34.56 35.18 34.38 35.03 5,857,432 +1.39(+4.13%)
Oct 22, 2014 34.26 34.43 33.57 33.64 3,026,949 -0.58(-1.69%)
Oct 21, 2014 33.71 34.26 33.50 34.22 3,312,262 +0.84(+2.53%)
Oct 20, 2014 32.51 33.40 32.48 33.37 3,695,457 +0.56(+1.70%)
Oct 17, 2014 32.76 33.09 32.56 32.82 3,263,803 +0.35(+1.09%)
Oct 16, 2014 31.72 32.69 31.65 32.46 5,137,490 +0.26(+0.81%)
Oct 15, 2014 31.87 32.69 31.26 32.20 8,803,630 -0.37(-1.14%)
Oct 14, 2014 33.15 33.35 32.47 32.57 5,829,152 -0.26(-0.79%)
Oct 13, 2014 33.33 33.78 32.70 32.83 7,401,887 -1.21(-3.57%)
Oct 10, 2014 34.92 35.22 34.02 34.05 7,176,318 -0.80(-2.29%)
Oct 09, 2014 35.18 35.60 34.76 34.85 5,370,111 -0.51(-1.45%)
Oct 08, 2014 34.24 35.40 33.70 35.36 6,370,848 +1.12(+3.28%)
Oct 07, 2014 34.54 34.93 34.22 34.24 4,407,549 -0.56(-1.62%)
Oct 06, 2014 34.98 35.26 34.51 34.81 4,695,199 +0.05(+0.14%)
Oct 03, 2014 34.58 35.16 34.49 34.76 3,854,048 +0.35(+1.01%)
Oct 02, 2014 34.23 34.56 33.70 34.41 3,734,171 +0.27(+0.80%)
Oct 01, 2014 35.36 35.48 33.98 34.14 6,455,587 -1.36(-3.82%)
Sep 30, 2014 35.46 35.82 35.16 35.49 3,730,476 +0.01(+0.03%)
Sep 29, 2014 34.85 35.52 34.57 35.48 3,425,255 +0.30(+0.85%)
Sep 26, 2014 34.90 35.41 34.82 35.18 2,568,496 +0.32(+0.92%)
Sep 25, 2014 35.54 35.64 34.68 34.86 4,023,486 -0.73(-2.06%)
Sep 24, 2014 35.33 35.70 34.98 35.60 3,556,056 +0.40(+1.14%)
Sep 23, 2014 35.69 35.80 35.16 35.20 4,284,973 -0.50(-1.41%)
Sep 22, 2014 35.88 36.22 35.50 35.70 3,903,455 -0.44(-1.22%)
Sep 19, 2014 37.12 37.15 36.13 36.14 7,542,316 -0.92(-2.48%)
Sep 18, 2014 36.57 37.17 36.51 37.05 4,774,496 +0.50(+1.37%)
Sep 17, 2014 36.66 36.81 36.08 36.55 6,575,381 -0.16(-0.45%)
Sep 16, 2014 36.37 36.94 35.86 36.72 6,691,189 +0.25(+0.69%)
Sep 15, 2014 37.90 37.96 36.44 36.47 6,278,412 -1.34(-3.56%)
Sep 12, 2014 38.03 38.24 37.14 37.81 6,788,830 +0.09(+0.23%)
Sep 11, 2014 37.85 37.99 37.14 37.72 3,986,538 -0.24(-0.64%)
Sep 10, 2014 38.86 38.86 37.58 37.97 2,310,252 +0.27(+0.71%)
Sep 09, 2014 37.92 38.22 37.67 37.70 3,433,288 -0.29(-0.75%)
Sep 08, 2014 38.93 38.93 37.80 37.98 2,084,981 -0.02(-0.05%)
Sep 05, 2014 37.67 38.03 37.51 38.00 3,132,987 +0.22(+0.59%)
Sep 04, 2014 38.24 38.32 37.59 37.78 4,682,834 -0.46(-1.20%)
Sep 03, 2014 38.36 38.47 38.05 38.24 4,430,726 -0.07(-0.19%)
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.