Indicators

Seagate Technology Plc (NQ: STX )

104.74 +0.62 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.42	29.66	29.19	29.45	0	+0.01(+0.04%)
Nov 27, 2013	29.45	29.70	29.14	29.43	0	+0.13(+0.45%)
Nov 26, 2013	29.27	29.41	28.85	29.30	4,689,530	+0.20(+0.70%)
Nov 25, 2013	29.00	29.66	29.00	29.10	4,446,542	+0.07(+0.25%)
Nov 22, 2013	29.06	29.10	28.63	29.03	0	+0.07(+0.23%)
Nov 21, 2013	28.97	29.03	28.37	28.96	4,316,582	+0.31(+1.07%)
Nov 20, 2013	28.93	29.11	28.56	28.65	0	-0.08(-0.27%)
Nov 19, 2013	29.03	29.23	28.60	28.73	0	-0.39(-1.34%)
Nov 18, 2013	29.62	29.66	29.03	29.12	4,556,870	-0.26(-0.90%)
Nov 15, 2013	30.08	30.15	29.08	29.39	0	-0.70(-2.33%)
Nov 14, 2013	29.00	30.11	29.00	30.09	6,719,448	+1.38(+4.80%)
Nov 12, 2013	28.59	28.95	28.53	28.71	4,338,240	-0.05(-0.19%)
Nov 11, 2013	28.95	28.97	28.53	28.76	0	-0.17(-0.58%)
Nov 08, 2013	28.31	28.94	28.31	28.93	0	+0.68(+2.40%)
Nov 07, 2013	29.09	29.16	28.21	28.25	6,839,711	-0.59(-2.06%)
Nov 06, 2013	29.08	29.14	28.62	28.85	5,144,712	+0.00(+0.00%)
Nov 05, 2013	29.26	29.31	28.54	28.85	6,256,050	-0.47(-1.60%)
Nov 04, 2013	29.43	29.62	29.12	29.32	6,154,346	+0.04(+0.12%)

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.