Seagate Technology Plc (NQ: STX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.82 31.82 30.43 30.48 12,388,420 -0.98(-3.10%)
Jun 29, 2015 31.42 32.08 31.20 31.46 9,911,808 -0.67(-2.08%)
Jun 26, 2015 32.08 32.72 31.77 32.12 9,830,941 -0.40(-1.24%)
Jun 25, 2015 33.32 33.32 32.32 32.53 8,503,517 -0.82(-2.46%)
Jun 24, 2015 33.54 33.68 33.13 33.35 4,937,474 -0.21(-0.61%)
Jun 23, 2015 34.52 34.65 33.43 33.55 7,839,208 -1.01(-2.92%)
Jun 22, 2015 34.45 34.65 34.22 34.57 2,888,434 +0.33(+0.97%)
Jun 19, 2015 34.67 34.75 34.17 34.23 7,488,348 -0.51(-1.46%)
Jun 18, 2015 34.20 34.79 34.02 34.74 3,509,875 +0.62(+1.81%)
Jun 17, 2015 34.13 34.45 33.87 34.13 3,129,519 -0.01(-0.04%)
Jun 16, 2015 34.14 34.34 34.04 34.14 4,113,031 -0.11(-0.32%)
Jun 15, 2015 34.15 34.50 33.86 34.25 5,007,886 -0.12(-0.34%)
Jun 12, 2015 34.59 34.85 34.27 34.36 3,529,255 -0.48(-1.38%)
Jun 11, 2015 34.54 34.97 34.34 34.84 4,512,401 +0.46(+1.32%)
Jun 10, 2015 34.06 34.59 33.86 34.39 4,729,381 +0.62(+1.84%)
Jun 09, 2015 34.12 34.14 33.52 33.77 6,529,875 -0.27(-0.79%)
Jun 08, 2015 34.83 34.87 33.80 34.04 5,874,246 -0.89(-2.55%)
Jun 05, 2015 34.81 35.00 34.52 34.93 3,897,467 -0.07(-0.20%)
Jun 04, 2015 35.70 35.71 34.84 35.00 5,154,595 -0.72(-2.02%)
Jun 03, 2015 35.63 36.01 35.52 35.72 2,813,449 +0.24(+0.68%)
Jun 02, 2015 35.48 35.78 35.26 35.48 4,069,417 +0.06(+0.16%)
Jun 01, 2015 35.77 35.83 35.27 35.42 3,762,585 -0.28(-0.79%)
May 29, 2015 36.17 36.19 35.46 35.70 4,224,690 -0.47(-1.29%)
May 28, 2015 35.69 36.54 35.69 36.17 5,809,044 +0.66(+1.85%)
May 27, 2015 35.13 35.79 35.06 35.51 3,556,541 +0.48(+1.37%)
May 26, 2015 35.60 35.72 34.89 35.03 4,282,848 -0.77(-2.15%)
May 22, 2015 35.56 35.80 35.80 35.80 2,719,501 +0.27(+0.76%)
May 21, 2015 34.93 35.68 34.84 35.53 4,497,600 +0.49(+1.41%)
May 20, 2015 35.27 35.57 34.94 35.04 4,914,334 -0.35(-1.00%)
May 19, 2015 36.51 36.56 34.88 35.39 10,163,233 -1.12(-3.08%)
May 18, 2015 36.37 36.71 36.29 36.51 2,788,049 +0.01(+0.02%)
May 15, 2015 37.01 37.14 36.48 36.51 3,584,085 -0.35(-0.94%)
May 14, 2015 36.56 36.93 36.44 36.85 2,366,320 +0.54(+1.48%)
May 13, 2015 36.43 36.79 36.25 36.31 2,577,065 +0.28(+0.77%)
May 12, 2015 36.10 36.11 35.67 36.04 2,472,109 -0.39(-1.06%)
May 11, 2015 36.81 36.88 36.37 36.42 2,744,670 -0.30(-0.83%)
May 08, 2015 36.51 36.87 36.31 36.73 3,761,132 +0.52(+1.43%)
May 07, 2015 36.23 36.61 35.99 36.21 3,570,454 +0.09(+0.25%)
May 06, 2015 37.14 37.19 35.70 36.12 5,454,787 -0.90(-2.44%)
May 05, 2015 37.65 37.85 36.76 37.03 6,499,079 -0.97(-2.55%)
May 04, 2015 38.22 38.41 37.69 37.99 3,232,872 -0.27(-0.70%)
May 01, 2015 37.85 38.56 37.76 38.26 5,349,028 +0.58(+1.55%)
Apr 30, 2015 37.05 37.91 37.05 37.68 6,081,619 +0.35(+0.95%)
Apr 29, 2015 37.12 37.62 36.37 37.33 6,228,090 -0.19(-0.50%)
Apr 28, 2015 36.90 37.56 36.57 37.51 5,796,238 +0.69(+1.87%)
Apr 27, 2015 37.10 37.19 36.69 36.82 3,483,305 -0.27(-0.73%)
Apr 24, 2015 37.49 37.53 36.81 37.09 3,861,953 -0.26(-0.70%)
Apr 23, 2015 37.32 37.76 37.01 37.35 4,325,472 +0.33(+0.89%)
Apr 22, 2015 36.94 37.17 36.77 37.02 3,565,957 -0.11(-0.31%)
Apr 21, 2015 37.90 37.90 36.83 37.14 5,520,115 -0.46(-1.23%)
Apr 20, 2015 36.88 37.82 36.69 37.60 7,723,033 +1.08(+2.97%)
Apr 17, 2015 35.71 37.24 35.64 36.52 15,000,236 +0.93(+2.63%)
Apr 16, 2015 35.67 35.96 35.26 35.58 7,015,194 -0.45(-1.25%)
Apr 15, 2015 35.78 36.26 35.77 36.03 5,877,191 +0.57(+1.61%)
Apr 14, 2015 35.59 35.73 35.12 35.46 4,263,128 +0.23(+0.65%)
Apr 13, 2015 35.33 35.72 35.19 35.23 3,049,177 -0.11(-0.31%)
Apr 10, 2015 34.70 35.60 34.69 35.34 5,859,730 +0.57(+1.63%)
Apr 09, 2015 33.62 34.85 33.62 34.77 5,322,237 +0.88(+2.59%)
Apr 08, 2015 34.23 34.53 33.74 33.90 6,331,758 -0.28(-0.82%)
Apr 07, 2015 33.68 34.40 33.66 34.18 5,251,341 +0.64(+1.92%)
Apr 06, 2015 33.09 33.70 33.06 33.53 3,842,940 +0.18(+0.55%)
Apr 02, 2015 32.79 33.35 33.35 33.35 5,812,131 +0.42(+1.27%)
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.