Seagate Technology Plc (NQ: STX )

101.92 -0.15 (-0.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.66 38.70 37.56 38.68 9,657,877 +1.65(+4.46%)
Oct 30, 2014 36.29 37.23 36.26 37.03 5,170,048 -0.05(-0.13%)
Oct 29, 2014 36.67 37.32 36.43 37.08 4,798,098 +0.47(+1.28%)
Oct 28, 2014 35.87 36.73 35.87 36.61 4,944,059 +0.45(+1.24%)
Oct 27, 2014 35.52 35.93 35.93 36.16 5,283,284 +0.23(+0.65%)
Oct 24, 2014 34.93 36.05 34.70 35.93 7,283,698 +1.14(+3.26%)
Oct 23, 2014 34.33 34.94 34.15 34.79 5,896,375 +1.38(+4.13%)
Oct 22, 2014 34.03 34.20 33.35 33.41 3,047,073 -0.58(-1.69%)
Oct 21, 2014 33.49 34.03 33.28 33.99 3,334,283 +0.84(+2.53%)
Oct 20, 2014 32.29 33.18 32.27 33.15 3,720,026 +0.55(+1.70%)
Oct 17, 2014 32.54 32.88 32.35 32.60 3,285,502 +0.35(+1.09%)
Oct 16, 2014 31.51 32.47 31.44 32.25 5,171,646 +0.26(+0.81%)
Oct 15, 2014 31.66 32.48 31.05 31.99 8,862,160 -0.37(-1.14%)
Oct 14, 2014 32.93 33.13 32.26 32.36 5,867,906 -0.26(-0.79%)
Oct 13, 2014 33.11 33.56 32.49 32.62 7,451,097 -1.21(-3.57%)
Oct 10, 2014 34.69 34.99 33.80 33.82 7,224,028 -0.79(-2.29%)
Oct 09, 2014 34.95 35.36 34.53 34.62 5,405,813 -0.51(-1.45%)
Oct 08, 2014 34.02 35.17 33.48 35.13 6,413,203 +1.11(+3.28%)
Oct 07, 2014 34.31 34.70 33.99 34.02 4,436,852 -0.56(-1.62%)
Oct 06, 2014 34.75 35.03 34.29 34.58 4,726,414 +0.05(+0.14%)
Oct 03, 2014 34.35 34.93 34.26 34.53 3,879,671 +0.34(+1.01%)
Oct 02, 2014 34.00 34.33 33.48 34.18 3,758,997 +0.27(+0.80%)
Oct 01, 2014 35.13 35.25 33.76 33.91 6,498,506 -1.35(-3.82%)
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%)
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.