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 (%)
Dec 31, 2014 41.96 41.29 41.29 41.29 2,829,196 -0.47(-1.12%)
Dec 30, 2014 42.23 42.30 41.76 41.76 2,778,961 -0.58(-1.38%)
Dec 29, 2014 42.59 42.81 42.06 42.34 3,308,398 -0.35(-0.83%)
Dec 26, 2014 42.72 42.84 42.53 42.69 1,175,177 -0.04(-0.09%)
Dec 24, 2014 42.81 42.73 42.73 42.73 1,898,800 +0.11(+0.25%)
Dec 23, 2014 42.93 43.09 42.51 42.63 2,367,644 +0.01(+0.03%)
Dec 22, 2014 42.35 42.69 42.23 42.61 2,853,434 +0.14(+0.34%)
Dec 19, 2014 41.94 43.04 41.94 42.47 7,242,099 +0.49(+1.17%)
Dec 18, 2014 41.09 41.98 40.97 41.98 5,092,592 +1.61(+4.00%)
Dec 17, 2014 39.30 40.47 39.26 40.37 4,035,514 +1.08(+2.75%)
Dec 16, 2014 39.37 40.32 39.04 39.29 3,121,194 -0.27(-0.69%)
Dec 15, 2014 40.16 40.27 39.20 39.56 3,374,081 -0.20(-0.52%)
Dec 12, 2014 40.41 40.51 39.70 39.76 3,612,539 -0.91(-2.23%)
Dec 11, 2014 40.72 41.10 40.43 40.67 3,497,365 +0.17(+0.43%)
Dec 10, 2014 40.71 41.02 40.42 40.50 3,643,603 -0.34(-0.82%)
Dec 09, 2014 40.50 41.12 40.11 40.83 4,919,218 -0.30(-0.72%)
Dec 08, 2014 41.12 41.52 40.75 41.13 2,943,329 -0.10(-0.24%)
Dec 05, 2014 41.32 41.35 40.67 41.23 4,425,115 +0.19(+0.47%)
Dec 04, 2014 41.54 41.70 40.89 41.04 3,494,694 -0.47(-1.14%)
Dec 03, 2014 41.73 41.93 40.86 41.51 6,567,777 -0.43(-1.02%)
Dec 02, 2014 41.14 42.14 40.79 41.94 4,955,374 +0.99(+2.42%)
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.