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 (%)
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.