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 (%)
Mar 31, 2015 33.50 33.50 32.90 33.08 5,939,949 -0.67(-1.98%)
Mar 30, 2015 33.84 33.92 33.40 33.75 3,474,902 +0.20(+0.61%)
Mar 27, 2015 34.17 34.28 33.43 33.55 4,620,822 -0.49(-1.43%)
Mar 26, 2015 33.38 34.50 33.14 34.03 6,690,398 -0.05(-0.16%)
Mar 25, 2015 35.26 35.50 33.98 34.09 6,854,036 -1.09(-3.10%)
Mar 24, 2015 35.31 35.68 35.13 35.18 4,470,333 -0.33(-0.94%)
Mar 23, 2015 35.93 36.32 35.36 35.51 4,170,370 -0.42(-1.17%)
Mar 20, 2015 35.71 36.05 35.42 35.93 7,625,898 +0.51(+1.44%)
Mar 19, 2015 35.16 35.53 35.16 35.42 3,886,543 +0.26(+0.73%)
Mar 18, 2015 34.75 35.45 34.26 35.16 7,788,222 +1.04(+3.05%)
Mar 17, 2015 34.63 34.71 34.11 34.12 5,188,818 -0.75(-2.14%)
Mar 16, 2015 34.84 34.96 34.32 34.87 6,702,490 +0.69(+2.01%)
Mar 13, 2015 34.49 34.74 33.58 34.18 6,376,984 -0.49(-1.42%)
Mar 12, 2015 33.58 35.05 33.42 34.67 9,018,883 +0.11(+0.32%)
Mar 11, 2015 34.58 34.80 34.02 34.56 7,171,101 -0.03(-0.09%)
Mar 10, 2015 36.03 36.11 34.44 34.60 10,581,074 -1.63(-4.51%)
Mar 09, 2015 36.20 36.80 36.13 36.23 5,164,033 +0.05(+0.14%)
Mar 06, 2015 36.95 37.19 36.08 36.18 5,932,013 -0.98(-2.63%)
Mar 05, 2015 36.95 37.35 36.50 37.15 5,464,472 +0.23(+0.61%)
Mar 04, 2015 37.18 37.40 36.39 36.93 6,551,335 -0.47(-1.26%)
Mar 03, 2015 38.34 38.46 36.76 37.40 10,311,434 -1.74(-4.45%)
Mar 02, 2015 38.92 40.30 38.80 39.14 6,422,525 +0.28(+0.72%)
Feb 27, 2015 38.47 38.90 38.26 38.86 4,328,764 +0.28(+0.72%)
Feb 26, 2015 38.24 38.70 38.23 38.58 3,784,119 +0.42(+1.10%)
Feb 25, 2015 38.18 38.30 37.85 38.16 5,142,448 -0.43(-1.12%)
Feb 24, 2015 39.25 39.34 38.15 38.59 5,631,845 -0.82(-2.08%)
Feb 23, 2015 39.62 39.69 39.23 39.41 2,432,935 -0.12(-0.31%)
Feb 20, 2015 39.06 39.55 38.70 39.54 2,747,493 +0.46(+1.17%)
Feb 19, 2015 38.74 39.14 38.74 39.08 2,030,875 +0.18(+0.46%)
Feb 18, 2015 38.82 39.02 38.43 38.90 3,418,773 +0.02(+0.05%)
Feb 17, 2015 39.19 39.29 38.65 38.88 3,646,116 -0.44(-1.11%)
Feb 13, 2015 39.31 39.32 39.32 39.32 4,036,014 +0.43(+1.10%)
Feb 12, 2015 39.00 39.24 38.70 38.89 2,878,208 +0.23(+0.59%)
Feb 11, 2015 38.32 38.86 38.10 38.66 4,757,206 +0.38(+1.00%)
Feb 10, 2015 38.43 38.89 37.84 38.28 5,377,572 -0.13(-0.33%)
Feb 09, 2015 37.84 38.63 37.51 38.40 5,605,020 +0.29(+0.77%)
Feb 06, 2015 38.18 38.94 38.02 38.11 6,631,316 +0.04(+0.12%)
Feb 05, 2015 37.88 38.25 37.68 38.07 3,474,561 +0.30(+0.80%)
Feb 04, 2015 37.17 38.10 37.17 37.76 6,425,747 +0.43(+1.15%)
Feb 03, 2015 36.49 37.42 36.46 37.34 6,727,081 +0.91(+2.51%)
Feb 02, 2015 35.61 36.51 35.22 36.42 7,969,576 +0.86(+2.41%)
Jan 30, 2015 36.72 36.96 35.48 35.57 8,735,409 -1.42(-3.85%)
Jan 29, 2015 36.01 37.16 35.96 36.99 8,007,258 +0.74(+2.03%)
Jan 28, 2015 36.60 37.03 36.22 36.25 12,184,942 +0.29(+0.81%)
Jan 27, 2015 37.18 37.18 35.60 35.96 12,816,992 -1.26(-3.38%)
Jan 26, 2015 37.13 37.96 35.62 37.22 24,312,062 -3.10(-7.69%)
Jan 23, 2015 40.42 40.59 40.00 40.32 4,116,929 +0.03(+0.06%)
Jan 22, 2015 39.79 40.62 39.27 40.29 5,654,698 +0.41(+1.03%)
Jan 21, 2015 39.52 40.11 39.32 39.88 2,735,899 +0.11(+0.27%)
Jan 20, 2015 40.10 40.32 39.28 39.77 2,813,134 -0.18(-0.46%)
Jan 16, 2015 39.30 40.03 38.92 39.96 3,967,815 +0.71(+1.81%)
Jan 15, 2015 40.71 40.93 39.13 39.25 5,637,199 -1.46(-3.58%)
Jan 14, 2015 40.47 40.79 40.08 40.70 2,809,185 -0.10(-0.25%)
Jan 13, 2015 41.39 42.16 40.41 40.80 3,402,558 -0.18(-0.45%)
Jan 12, 2015 41.75 41.87 40.81 40.98 3,328,797 -0.89(-2.11%)
Jan 09, 2015 41.43 42.20 41.26 41.87 4,040,253 +0.64(+1.55%)
Jan 08, 2015 40.96 41.70 40.65 41.23 5,481,973 +0.73(+1.80%)
Jan 07, 2015 40.40 40.83 39.81 40.50 2,993,706 +0.26(+0.64%)
Jan 06, 2015 41.53 41.53 40.08 40.24 5,436,509 -1.14(-2.76%)
Jan 05, 2015 41.50 41.90 41.08 41.38 3,585,665 -0.22(-0.53%)
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.