$55.79 +0.42 (%) Seagate Technology PLC - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
5/22/201555.4256.0155.2055.791,745,075
5/21/201554.4355.6154.3055.372,886,103
5/20/201554.9755.4354.4554.603,153,521
5/19/201556.9056.9854.3655.156,521,731
5/18/201556.6857.2056.5656.901,789,087
5/15/201557.6757.8856.8556.892,299,902
5/14/201556.9757.5556.7457.431,518,464
5/13/201556.7757.3356.4956.591,653,699
5/12/201556.2656.6255.5956.161,586,349
5/11/201557.3657.4756.6856.761,761,251
5/8/201556.9057.4656.5857.242,413,513
5/7/201556.4657.0556.0956.432,291,155
5/6/201557.8857.9555.6356.293,500,329
5/5/201558.6858.9857.2957.704,170,449
5/4/201559.5659.8658.7459.212,074,529
5/1/201558.9860.0958.8559.633,432,463
4/30/201557.7459.0857.7458.723,902,566
4/29/201557.8558.6356.6858.173,996,556
4/28/201558.0359.0757.5259.003,685,895
4/27/201558.3558.4957.7057.922,214,774
4/24/201558.9659.0357.9058.342,455,528
4/23/201558.7059.3958.2158.752,750,245
4/22/201558.1058.4657.8358.232,271,266
4/21/201559.6159.6157.9258.413,509,829
4/20/201558.0059.4857.7159.144,910,500
4/17/201556.1658.5756.0657.439,537,530
4/16/201556.1056.5555.4555.964,461,663
4/15/201556.2757.0456.2556.673,736,967
4/14/201555.9756.2055.2355.772,710,605
4/13/201555.5656.1855.3455.411,938,744
4/10/201554.5855.9954.5655.583,725,765
4/9/201552.8854.8152.8854.693,384,013
4/8/201553.8454.3053.0753.314,025,892
4/7/201552.9754.1052.9453.753,338,936
4/6/201552.0553.0052.0052.742,444,939
4/2/201551.5753.0451.3252.453,695,871
4/1/201552.0552.3351.0551.793,640,921
3/31/201552.6852.6851.7452.033,776,822
3/30/201553.2353.3552.5353.082,209,431
3/27/201553.7453.9152.5852.762,938,036
3/26/201552.5054.2652.1253.534,253,925
3/25/201555.4555.8353.4453.614,358,270
3/24/201555.5456.1255.2655.332,842,351
3/23/201556.5157.1255.6155.852,651,627
3/20/201556.1656.7055.7056.514,848,739
3/19/201555.3055.8855.3055.712,471,163
3/18/201554.6555.7553.8955.304,951,949
3/17/201554.4654.5953.6553.673,299,182
3/16/201554.8054.9853.9754.844,261,713
3/13/201554.2454.6452.8253.764,054,648
3/12/201552.8155.1352.5554.545,734,434
3/11/201554.3954.7353.5054.364,559,568
3/10/201556.6756.8054.1754.416,728,398
3/9/201556.9357.8756.8256.983,283,423
3/6/201558.1158.4956.7556.903,771,724
3/5/201558.1258.7557.4058.443,474,465
3/4/201558.4858.4957.2358.084,209,545
3/3/201560.3060.4957.8158.826,556,271
3/2/201561.2163.3961.0261.564,083,604
2/27/201560.5161.1860.1761.122,752,338
2/26/201560.1460.8760.1360.682,406,039
2/25/201560.0560.2359.5360.023,269,699
2/24/201561.7361.8760.0060.703,580,870
2/23/201562.3262.4361.7061.991,555,459
2/20/201561.4362.2060.8762.181,746,926
2/19/201560.9361.5660.9361.461,291,282
2/18/201561.0661.3760.4461.182,173,743
2/17/201561.6361.8060.7961.152,318,293
2/13/201561.8362.6161.4961.842,566,191
2/12/201561.3461.7160.8661.161,830,038
2/11/201560.2761.1259.9360.803,024,752
2/10/201560.4461.1659.5160.203,419,197
2/9/201559.5260.7559.0060.403,563,914
2/6/201560.0561.2559.8059.944,216,359
2/5/201560.1260.7059.7960.412,189,466
2/4/201558.9860.4658.9859.934,049,131
2/3/201557.9159.3857.8659.254,239,014
2/2/201556.5157.9455.8957.805,027,870
1/30/201558.2758.6956.3156.445,504,545
1/29/201557.1458.9757.0058.705,045,957
1/28/201558.0858.7757.4857.537,678,240
1/27/201559.0059.0056.5057.078,078,021
1/26/201558.9260.2456.5259.0615,325,550
1/23/201564.1564.4263.4763.982,594,249
1/22/201563.1564.4662.3263.943,563,261
1/21/201562.7163.6562.4063.291,724,004
1/20/201563.6363.9862.3463.121,778,126
1/16/201562.3663.5361.7663.412,500,286
1/15/201564.6164.9662.1062.283,552,234
1/14/201564.2264.7363.6164.591,926,975
1/13/201565.6966.9164.1364.752,144,094
1/12/201566.2566.4564.7665.042,133,077
1/9/201565.7566.9765.4766.452,545,932
1/8/201565.0066.1764.5165.433,472,521
1/7/201564.1164.8063.1864.271,886,459
1/6/201565.9065.9163.6163.863,425,771
1/5/201565.8666.5065.1965.672,269,690
1/2/201566.6767.2165.5066.022,397,288
12/31/201467.5767.7566.3866.501,756,742
12/30/201468.0268.1367.2567.251,725,508
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center