Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.50 31.90 31.09 31.61 6,872,887 +0.16(+0.52%)
Feb 27, 2014 31.31 31.52 30.91 31.45 3,356,271 +0.12(+0.37%)
Feb 26, 2014 30.77 31.79 30.64 31.34 4,450,807 +0.63(+2.05%)
Feb 25, 2014 31.20 31.20 30.51 30.71 3,232,431 -0.28(-0.92%)
Feb 24, 2014 30.64 31.30 30.62 30.99 4,454,888 +0.25(+0.81%)
Feb 21, 2014 31.23 31.38 30.73 30.74 6,086,650 +0.44(+1.46%)
Feb 20, 2014 29.85 30.51 29.70 30.30 4,952,002 +0.60(+2.02%)
Feb 19, 2014 30.08 30.24 29.69 29.70 3,945,515 -0.41(-1.37%)
Feb 18, 2014 30.60 30.87 30.11 30.11 4,854,103 -0.26(-0.86%)
Feb 14, 2014 29.95 30.37 30.37 30.37 4,441,328 +0.33(+1.09%)
Feb 13, 2014 29.75 30.29 29.51 30.04 5,481,307 +0.24(+0.79%)
Feb 12, 2014 30.12 30.45 29.78 29.81 5,856,460 -0.10(-0.32%)
Feb 11, 2014 30.17 30.29 29.86 29.91 4,819,766 -0.32(-1.04%)
Feb 10, 2014 30.00 30.32 29.64 30.22 5,216,947 +0.22(+0.75%)
Feb 07, 2014 29.98 30.39 29.61 30.00 5,905,669 +0.20(+0.67%)
Feb 06, 2014 29.49 30.11 29.49 29.80 5,831,436 +0.31(+1.05%)
Feb 05, 2014 29.88 30.30 28.95 29.49 10,113,096 -0.53(-1.76%)
Feb 04, 2014 30.73 30.92 29.60 30.02 8,007,400 -0.66(-2.15%)
Feb 03, 2014 31.83 32.07 30.34 30.68 7,658,737 -1.06(-3.35%)
Jan 31, 2014 31.52 32.02 31.29 31.74 5,669,265 -0.14(-0.45%)
Jan 30, 2014 32.21 32.59 31.79 31.88 7,304,958 -0.33(-1.03%)
Jan 29, 2014 30.92 32.40 30.83 32.21 9,757,183 +1.28(+4.13%)
Jan 28, 2014 32.26 32.78 30.32 30.93 29,269,074 -3.92(-11.25%)
Jan 27, 2014 35.17 35.35 34.75 34.86 7,000,597 -0.31(-0.89%)
Jan 24, 2014 36.27 36.29 35.10 35.17 5,851,203 -1.30(-3.57%)
Jan 23, 2014 35.89 36.55 35.84 36.47 6,637,687 -0.16(-0.43%)
Jan 22, 2014 36.99 37.26 36.58 36.63 5,455,249 -0.14(-0.39%)
Jan 21, 2014 37.29 37.68 36.65 36.77 4,779,243 +0.02(+0.07%)
Jan 17, 2014 36.24 36.75 36.75 36.75 5,724,153 +0.32(+0.89%)
Jan 16, 2014 36.63 36.69 36.27 36.42 3,685,155 -0.11(-0.30%)
Jan 15, 2014 36.22 36.82 36.15 36.53 4,467,364 +0.31(+0.85%)
Jan 14, 2014 35.43 36.33 35.16 36.22 5,183,488 +1.07(+3.06%)
Jan 13, 2014 35.22 36.12 35.06 35.15 5,840,018 +0.09(+0.26%)
Jan 10, 2014 35.04 35.23 34.65 35.06 3,404,945 +0.23(+0.66%)
Jan 09, 2014 35.85 35.85 34.56 34.83 6,489,582 -0.97(-2.72%)
Jan 08, 2014 35.29 36.51 35.25 35.80 7,534,456 +0.50(+1.41%)
Jan 07, 2014 34.27 35.52 34.12 35.31 7,784,018 +1.11(+3.25%)
Jan 06, 2014 34.07 34.57 33.95 34.20 5,426,194 +0.08(+0.23%)
Jan 03, 2014 33.39 34.31 33.21 34.12 5,078,553 +0.85(+2.54%)
Jan 02, 2014 33.58 33.58 33.07 33.27 5,033,900 -0.45(-1.34%)
Dec 31, 2013 34.07 33.72 33.72 33.72 3,561,232 -0.22(-0.65%)
Dec 30, 2013 33.05 34.26 33.05 33.94 3,384,092 +0.52(+1.56%)
Dec 27, 2013 33.79 34.01 33.30 33.42 3,927,548 -0.22(-0.64%)
Dec 26, 2013 33.63 33.73 33.22 33.64 2,713,849 +0.05(+0.14%)
Dec 24, 2013 33.38 33.88 33.38 33.59 1,679,321 -0.04(-0.12%)
Dec 23, 2013 33.61 33.71 33.10 33.63 6,470,654 +0.21(+0.64%)
Dec 20, 2013 31.61 33.65 31.61 33.42 16,686,078 +1.90(+6.03%)
Dec 19, 2013 31.58 31.73 31.14 31.52 4,618,125 -0.10(-0.30%)
Dec 18, 2013 31.75 31.78 30.89 31.61 8,092,173 -0.18(-0.57%)
Dec 17, 2013 30.98 32.21 30.88 31.79 8,696,114 +0.97(+3.15%)
Dec 16, 2013 30.26 31.14 30.15 30.82 5,155,924 +0.80(+2.67%)
Dec 13, 2013 30.53 30.53 29.69 30.02 4,518,563 +0.35(+1.19%)
Dec 12, 2013 29.87 30.08 29.57 29.67 4,041,178 -0.10(-0.32%)
Dec 11, 2013 30.56 30.62 29.68 29.76 4,305,980 -0.82(-2.69%)
Dec 10, 2013 30.32 30.85 30.06 30.59 2,836,815 +0.14(+0.45%)
Dec 09, 2013 30.92 31.06 30.41 30.45 4,028,278 -0.43(-1.38%)
Dec 06, 2013 30.38 30.89 30.26 30.87 0 +0.95(+3.17%)
Dec 05, 2013 30.00 30.41 29.88 29.93 0 -0.07(-0.24%)
Dec 04, 2013 29.67 30.53 29.63 30.00 5,815,308 +0.19(+0.64%)
Dec 03, 2013 29.93 29.93 29.40 29.81 5,186,987 -0.12(-0.40%)
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.