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 (%)
Apr 30, 2014 32.02 33.68 31.33 32.06 12,467,415 -0.55(-1.70%)
Apr 29, 2014 32.37 32.82 32.12 32.62 5,998,484 +0.54(+1.69%)
Apr 28, 2014 32.32 32.48 31.39 32.07 7,791,696 -0.07(-0.23%)
Apr 25, 2014 32.70 32.93 32.00 32.15 4,217,566 -0.74(-2.26%)
Apr 24, 2014 33.28 33.40 32.72 32.89 3,103,666 -0.10(-0.31%)
Apr 23, 2014 33.87 33.87 32.95 32.99 3,927,714 -0.95(-2.80%)
Apr 22, 2014 34.04 34.09 33.84 33.95 3,608,464 -0.01(-0.04%)
Apr 21, 2014 33.93 34.15 33.68 33.96 2,801,022 +0.07(+0.22%)
Apr 17, 2014 34.19 33.88 33.88 33.88 3,142,499 -0.06(-0.18%)
Apr 16, 2014 33.83 34.05 33.34 33.95 2,726,947 +0.48(+1.44%)
Apr 15, 2014 33.44 33.59 32.65 33.46 4,308,522 +0.04(+0.11%)
Apr 14, 2014 33.54 33.81 32.96 33.43 4,602,955 +0.87(+2.68%)
Apr 11, 2014 32.63 33.25 32.35 32.56 4,300,025 -0.34(-1.04%)
Apr 10, 2014 33.99 34.14 32.88 32.90 5,316,200 -1.06(-3.12%)
Apr 09, 2014 34.03 34.09 33.49 33.96 5,004,169 +0.09(+0.27%)
Apr 08, 2014 33.61 34.11 33.39 33.87 4,695,739 +0.35(+1.06%)
Apr 07, 2014 34.18 34.41 33.19 33.51 5,647,707 -0.67(-1.96%)
Apr 04, 2014 35.21 35.58 34.15 34.18 6,980,284 -0.81(-2.32%)
Apr 03, 2014 34.92 35.08 34.46 34.99 4,296,462 +0.14(+0.40%)
Apr 02, 2014 34.78 35.00 34.32 34.85 4,884,958 +0.10(+0.28%)
Apr 01, 2014 34.56 35.13 34.39 34.76 5,033,988 +0.51(+1.50%)
Mar 31, 2014 33.65 34.56 33.30 34.24 3,652,695 +0.76(+2.26%)
Mar 28, 2014 33.51 34.10 33.27 33.49 3,294,296 +0.07(+0.20%)
Mar 27, 2014 34.28 34.33 33.21 33.42 5,667,416 -0.45(-1.33%)
Mar 26, 2014 33.78 34.60 33.78 33.87 7,351,915 +0.26(+0.76%)
Mar 25, 2014 32.46 33.98 32.33 33.62 7,463,072 +1.30(+4.02%)
Mar 24, 2014 32.64 32.75 31.80 32.32 5,619,385 -0.30(-0.92%)
Mar 21, 2014 32.88 33.38 32.38 32.62 10,342,748 +0.24(+0.73%)
Mar 20, 2014 31.56 32.72 31.42 32.38 5,757,721 +0.87(+2.77%)
Mar 19, 2014 31.54 32.05 31.31 31.51 5,225,588 -0.16(-0.50%)
Mar 18, 2014 30.81 31.72 30.76 31.67 4,983,474 +0.74(+2.39%)
Mar 17, 2014 30.68 31.60 30.67 30.93 5,067,005 +0.35(+1.14%)
Mar 14, 2014 30.25 30.96 30.25 30.58 3,389,438 +0.23(+0.76%)
Mar 13, 2014 30.90 31.07 30.21 30.35 5,549,496 -0.60(-1.93%)
Mar 12, 2014 30.22 31.10 30.14 30.95 4,770,654 +0.53(+1.74%)
Mar 11, 2014 30.74 30.98 30.10 30.42 5,214,235 -0.16(-0.52%)
Mar 10, 2014 30.17 30.93 30.09 30.57 5,891,878 +0.52(+1.72%)
Mar 07, 2014 30.67 30.87 29.63 30.06 8,402,821 -0.49(-1.62%)
Mar 06, 2014 32.04 32.04 30.20 30.55 10,354,273 -1.50(-4.68%)
Mar 05, 2014 32.28 32.59 31.90 32.05 4,235,427 -0.38(-1.17%)
Mar 04, 2014 32.12 32.54 32.00 32.43 5,119,343 +0.54(+1.70%)
Mar 03, 2014 31.56 31.96 31.31 31.88 4,190,512 +0.06(+0.19%)
Feb 28, 2014 31.71 32.12 31.29 31.82 6,827,495 +0.16(+0.52%)
Feb 27, 2014 31.52 31.73 31.12 31.66 3,334,104 +0.12(+0.37%)
Feb 26, 2014 30.98 32.00 30.84 31.54 4,421,412 +0.63(+2.05%)
Feb 25, 2014 31.41 31.41 30.71 30.91 3,211,082 -0.29(-0.92%)
Feb 24, 2014 30.84 31.51 30.82 31.20 4,425,466 +0.25(+0.81%)
Feb 21, 2014 31.43 31.59 30.94 30.95 6,046,451 +0.45(+1.46%)
Feb 20, 2014 30.05 30.71 29.90 30.50 4,919,297 +0.60(+2.02%)
Feb 19, 2014 30.28 30.44 29.88 29.90 3,919,457 -0.41(-1.37%)
Feb 18, 2014 30.80 31.08 30.31 30.31 4,822,044 -0.26(-0.86%)
Feb 14, 2014 30.15 30.57 30.57 30.57 4,411,995 +0.33(+1.09%)
Feb 13, 2014 29.95 30.49 29.70 30.24 5,445,106 +0.24(+0.79%)
Feb 12, 2014 30.32 30.65 29.98 30.01 5,817,781 -0.10(-0.32%)
Feb 11, 2014 30.37 30.49 30.06 30.10 4,787,934 -0.32(-1.04%)
Feb 10, 2014 30.20 30.52 29.84 30.42 5,182,492 +0.23(+0.75%)
Feb 07, 2014 30.18 30.59 29.81 30.20 5,866,665 +0.20(+0.67%)
Feb 06, 2014 29.69 30.31 29.69 29.99 5,792,922 +0.31(+1.05%)
Feb 05, 2014 30.08 30.51 29.14 29.68 10,046,305 -0.53(-1.76%)
Feb 04, 2014 30.93 31.13 29.80 30.22 7,954,516 -0.66(-2.15%)
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.