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 (%)
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%)
Sep 02, 2014 38.98 39.21 37.94 38.31 5,438,637 -0.47(-1.21%)
Aug 29, 2014 38.57 38.78 38.78 38.78 2,865,665 +0.30(+0.79%)
Aug 28, 2014 37.89 38.54 37.73 38.48 3,252,071 +0.56(+1.49%)
Aug 27, 2014 37.58 38.16 37.58 37.92 3,135,880 +0.32(+0.86%)
Aug 26, 2014 37.73 37.84 37.50 37.59 2,385,232 -0.19(-0.49%)
Aug 25, 2014 37.54 37.89 37.47 37.78 2,201,741 +0.37(+0.99%)
Aug 22, 2014 37.49 37.64 37.33 37.41 1,978,932 -0.04(-0.11%)
Aug 21, 2014 37.17 37.49 37.04 37.45 2,335,162 +0.37(+1.00%)
Aug 20, 2014 36.92 37.28 36.89 37.08 2,314,933 +0.15(+0.40%)
Aug 19, 2014 36.63 37.02 36.63 36.93 2,428,331 +0.23(+0.62%)
Aug 18, 2014 36.60 36.84 36.47 36.70 2,330,684 +0.29(+0.80%)
Aug 15, 2014 36.47 36.55 36.07 36.41 3,815,033 +0.22(+0.62%)
Aug 14, 2014 35.78 36.37 35.73 36.19 3,149,175 +0.29(+0.79%)
Aug 13, 2014 36.19 36.19 35.20 35.90 3,105,293 +0.70(+1.99%)
Aug 12, 2014 35.33 35.40 34.87 35.20 2,189,490 -0.12(-0.35%)
Aug 11, 2014 35.46 35.72 35.21 35.33 1,994,606 +0.02(+0.05%)
Aug 08, 2014 35.25 35.45 34.84 35.31 3,236,360 +0.08(+0.23%)
Aug 07, 2014 35.56 35.57 35.03 35.23 4,429,085 -0.06(-0.18%)
Aug 06, 2014 35.19 35.41 34.74 35.29 5,784,258 -0.01(-0.02%)
Aug 05, 2014 36.04 36.29 35.14 35.29 3,878,973 -0.81(-2.25%)
Aug 04, 2014 35.73 36.24 35.47 36.11 3,599,501 +0.31(+0.88%)
Aug 01, 2014 35.91 36.26 35.31 35.79 4,875,682 -0.25(-0.70%)
Jul 31, 2014 36.31 37.14 35.77 36.05 5,508,876 -0.92(-2.48%)
Jul 30, 2014 36.67 37.05 36.57 36.96 3,266,371 +0.43(+1.18%)
Jul 29, 2014 36.33 36.70 35.98 36.53 2,277,697 +0.16(+0.44%)
Jul 28, 2014 36.60 36.81 36.32 36.37 2,813,898 -0.23(-0.62%)
Jul 25, 2014 36.41 36.73 36.40 36.60 1,707,057 -0.05(-0.13%)
Jul 24, 2014 36.65 36.69 35.92 36.65 2,995,996 +0.24(+0.66%)
Jul 23, 2014 36.59 36.83 36.35 36.41 2,203,630 -0.03(-0.08%)
Jul 22, 2014 36.27 36.80 36.00 36.44 5,195,659 +0.41(+1.13%)
Jul 21, 2014 36.07 36.43 35.82 36.03 5,426,256 -0.13(-0.36%)
Jul 18, 2014 36.72 36.77 35.52 36.16 8,851,544 -0.43(-1.18%)
Jul 17, 2014 37.29 37.61 36.42 36.59 5,801,817 -1.12(-2.97%)
Jul 16, 2014 37.07 37.90 37.06 37.71 5,091,970 +1.00(+2.71%)
Jul 15, 2014 36.88 37.49 36.65 36.72 3,420,762 +0.01(+0.03%)
Jul 14, 2014 36.74 36.89 36.38 36.70 3,881,089 +0.14(+0.37%)
Jul 11, 2014 36.33 36.72 36.03 36.57 2,335,004 +0.38(+1.05%)
Jul 10, 2014 35.63 36.38 35.46 36.19 2,414,059 +0.22(+0.60%)
Jul 09, 2014 36.12 36.41 35.88 35.97 2,479,095 -0.13(-0.36%)
Jul 08, 2014 36.37 36.67 35.69 36.10 3,729,893 -0.17(-0.46%)
Jul 07, 2014 36.38 36.46 35.98 36.27 2,750,192 -0.18(-0.51%)
Jul 03, 2014 36.40 36.45 36.45 36.45 2,856,900 +0.14(+0.39%)
Jul 02, 2014 36.13 36.39 36.05 36.31 3,203,710 +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.