Indicators

Seagate Technology Plc (NQ: STX )

105.99 +0.01 (+0.01%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.57	41.68	41.04	41.32	1,893,888	+0.16(+0.39%)
Nov 26, 2014	41.30	41.16	41.16	41.16	2,672,281	-0.09(-0.21%)
Nov 25, 2014	41.27	41.55	41.04	41.25	3,600,782	-0.02(-0.06%)
Nov 24, 2014	40.83	41.52	40.66	41.27	3,177,978	+0.68(+1.68%)
Nov 21, 2014	41.58	41.58	40.47	40.59	6,704,758	-0.38(-0.92%)
Nov 20, 2014	40.19	40.97	40.07	40.97	3,660,117	+0.57(+1.42%)
Nov 19, 2014	40.27	40.45	39.88	40.39	3,272,968	-0.02(-0.05%)
Nov 18, 2014	40.08	40.63	40.03	40.41	4,541,388	+0.41(+1.03%)
Nov 17, 2014	39.11	40.20	38.97	40.00	5,436,268	+0.70(+1.78%)
Nov 14, 2014	38.75	39.40	38.72	39.30	2,792,671	+0.48(+1.22%)
Nov 13, 2014	38.95	39.13	38.55	38.82	2,002,301	-0.13(-0.34%)
Nov 12, 2014	38.60	39.12	38.49	38.95	3,014,493	+0.32(+0.83%)
Nov 11, 2014	38.73	38.75	38.40	38.63	2,951,710	+0.02(+0.06%)
Nov 10, 2014	38.52	38.77	38.44	38.61	3,501,953	+0.13(+0.34%)
Nov 07, 2014	39.03	39.33	38.26	38.48	6,289,890	-0.61(-1.55%)
Nov 06, 2014	39.61	39.74	38.87	39.08	6,143,606	-0.42(-1.07%)
Nov 05, 2014	39.67	39.84	39.16	39.51	4,213,751	-0.09(-0.23%)
Nov 04, 2014	39.52	40.28	39.52	39.60	7,557,303	-0.17(-0.44%)

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.