Seagate Technology PLC $59.45

up +0.62


11/7/2014 04:25 PM  |  NASDAQ : STX  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
7/11/201459.0759.7058.5859.451,436,278
7/10/201457.9259.1557.6558.831,484,905
7/9/201458.7259.2058.3358.481,530,682
7/8/201459.1259.6358.0358.692,359,714
7/7/201459.1559.2858.4958.961,698,617
7/3/201459.1759.3058.1159.261,757,342
7/2/201458.7459.1658.6159.031,972,639
7/1/201457.2359.4357.2058.883,610,839
6/30/201457.1257.1556.6556.821,676,681
6/27/201456.4757.0256.2556.921,212,779
6/26/201456.6656.9056.3156.711,203,106
6/25/201455.6556.8355.5856.771,921,350
6/24/201455.7956.4755.7055.992,951,918
6/23/201456.4156.4155.3855.951,853,744
6/20/201456.8057.2555.8356.274,148,667
6/19/201457.0357.1256.2256.581,924,646
6/18/201456.7357.1556.0357.121,867,426
6/17/201455.6457.1855.5756.822,598,230
6/16/201455.1955.9755.1555.912,129,089
6/13/201455.3755.7354.9155.363,423,613
6/12/201454.4954.6553.9254.222,335,784
6/11/201454.6454.8754.0654.501,370,183
6/10/201454.6354.9154.0554.532,083,489
6/9/201455.5055.5554.5354.651,753,137
6/6/201454.8055.5854.2755.503,601,266
6/5/201453.8054.4853.3154.361,984,156
6/4/201453.4853.9753.2553.632,417,374
6/3/201453.5153.9553.3853.551,738,747
6/2/201453.7053.8753.1053.821,610,911
5/30/201453.4953.7853.0753.732,979,164
5/29/201453.0753.4452.4853.061,743,848
5/28/201453.1953.5052.8453.122,081,410
5/27/201452.2453.4952.1553.363,237,458
5/23/201451.6051.9751.3451.952,140,349
5/22/201451.1851.9051.1151.611,988,290
5/21/201451.0151.7951.0151.171,522,800
5/20/201451.5351.6250.7250.872,029,947
5/19/201451.1851.9350.9851.722,903,220
5/16/201450.9151.3050.1051.192,303,993
5/15/201450.9251.1749.9850.893,184,502
5/14/201450.9751.7150.8951.253,567,750
5/13/201449.7351.0549.4750.764,452,302
5/12/201449.4649.8649.1949.782,305,290
5/9/201449.3849.7448.4949.553,541,794
5/8/201449.8050.7149.0749.283,077,952
5/7/201450.4350.8449.2049.993,200,054
5/6/201450.5151.0650.1950.262,127,788
5/5/201450.6850.8149.8650.512,751,335
5/2/201450.6251.8050.5451.043,088,185
5/1/201451.9052.6749.5850.755,977,846
4/30/201452.5155.2351.3852.587,607,061
4/29/201453.0953.8252.6853.493,768,273
4/28/201453.0053.2751.4852.604,751,908
4/25/201453.6354.0052.4852.722,571,743
4/24/201454.5854.7853.6653.941,895,214
4/23/201455.5555.5554.0354.112,401,471
4/22/201455.8355.9055.5055.672,207,323
4/21/201455.6456.0055.2355.691,707,978
4/17/201456.0756.0755.1555.571,916,216
4/16/201455.4855.8454.6855.671,673,641
4/15/201454.8455.0853.5554.882,627,205
4/14/201455.0055.4554.0654.822,807,109
4/11/201453.5154.5353.0553.392,622,024
4/10/201455.7455.9953.9353.953,251,314
4/9/201455.8055.9054.9255.693,054,167
4/8/201455.1255.9454.7655.542,864,338
4/7/201456.0656.4354.4354.963,444,867
4/4/201457.7558.3556.0156.064,256,364
4/3/201457.2757.5356.5157.392,625,516
4/2/201457.0357.4056.2957.162,980,906
4/1/201456.6857.6256.4057.003,069,572
3/31/201455.1956.6754.6256.162,227,402
3/28/201454.9655.9254.5654.922,008,761
3/27/201456.2256.3054.4654.813,485,257
3/26/201455.4056.7555.4055.554,493,239
3/25/201453.2455.7353.0255.134,556,173
3/24/201453.5353.7152.1553.003,426,664
3/21/201453.9354.7453.1153.496,306,691
3/20/201451.7553.6651.5253.103,513,919
3/19/201451.7252.5651.3551.673,186,439
3/18/201450.5352.0250.4551.933,275,046
3/17/201450.3251.8350.3050.723,093,045
3/14/201449.6150.7749.6150.152,066,776
3/13/201450.6850.9549.5449.773,383,913
3/12/201449.5651.0049.4350.752,910,786
3/11/201450.4150.8149.3749.883,179,881
3/10/201449.4750.7349.3550.143,593,687
3/7/201450.3050.6248.6049.295,123,783
3/6/201452.5552.5549.5350.106,315,797
3/5/201452.9353.4452.3152.562,590,654
3/4/201452.6753.3752.4853.183,123,188
3/3/201451.7552.4151.3452.292,555,246
2/28/201452.0052.6751.3252.194,163,198
2/27/201451.6952.0351.0451.922,033,656
2/26/201450.8052.4850.5851.732,697,314
2/25/201451.5151.5150.3650.691,962,640
2/24/201450.9351.6850.5051.162,698,614
2/21/201451.5551.8050.7450.753,686,941
2/20/201449.1050.3649.0350.023,000,532
2/19/201449.6549.9249.0149.032,391,573
Trading Center