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	41.30	41.40	40.77	41.05	1,906,479	+0.16(+0.39%)
Nov 26, 2014	41.02	40.89	40.89	40.89	2,690,047	-0.09(-0.21%)
Nov 25, 2014	40.99	41.28	40.77	40.97	3,624,721	-0.02(-0.06%)
Nov 24, 2014	40.56	41.25	40.39	41.00	3,199,106	+0.68(+1.68%)
Nov 21, 2014	41.30	41.30	40.20	40.32	6,749,333	-0.37(-0.92%)
Nov 20, 2014	39.93	40.70	39.81	40.70	3,684,450	+0.57(+1.42%)
Nov 19, 2014	40.01	40.19	39.62	40.12	3,294,728	-0.02(-0.05%)
Nov 18, 2014	39.82	40.36	39.76	40.14	4,571,580	+0.41(+1.03%)
Nov 17, 2014	38.85	39.94	38.71	39.73	5,472,410	+0.70(+1.78%)
Nov 14, 2014	38.50	39.14	38.46	39.04	2,811,237	+0.47(+1.22%)
Nov 13, 2014	38.70	38.88	38.29	38.57	2,015,612	-0.13(-0.34%)
Nov 12, 2014	38.34	38.86	38.24	38.70	3,034,534	+0.32(+0.82%)
Nov 11, 2014	38.48	38.49	38.15	38.38	2,971,334	+0.02(+0.06%)
Nov 10, 2014	38.26	38.51	38.19	38.35	3,525,235	+0.13(+0.34%)
Nov 07, 2014	38.77	39.07	38.01	38.22	6,331,707	-0.60(-1.55%)
Nov 06, 2014	39.35	39.48	38.61	38.83	6,184,451	-0.42(-1.07%)
Nov 05, 2014	39.41	39.58	38.90	39.25	4,241,765	-0.09(-0.23%)
Nov 04, 2014	39.26	40.02	39.26	39.33	7,607,546	-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.