$29.17 -1.02 (%) Seagate Technology PLC - NASDAQ

Feb. 11, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
2/10/201629.7330.7629.6630.195,512,398
2/9/201629.9730.2128.9529.415,722,036
2/8/201630.9131.2929.6930.364,843,070
2/5/201631.3431.9130.5031.597,819,035
2/4/201630.5733.6230.5632.1911,677,257
2/3/201630.1831.3329.7730.529,232,946
2/2/201629.7130.7928.2728.616,713,418
2/1/201629.0630.9328.6030.417,997,413
1/29/201629.0230.1528.0529.0512,430,968
1/28/201627.1727.2726.2526.768,695,489
1/27/201627.4027.9226.7326.974,982,523
1/26/201626.5028.1426.5027.745,956,766
1/25/201627.6127.6926.3526.406,461,757
1/22/201628.2428.5127.0327.938,350,589
1/21/201629.4529.4727.4127.5610,447,097
1/20/201629.1929.5027.7529.226,750,525
1/19/201631.4631.7329.3929.835,466,911
1/15/201630.4831.2429.9130.898,660,078
1/14/201631.1932.4330.4532.115,229,934
1/13/201631.5932.4530.9531.074,733,959
1/12/201631.7231.9430.4231.576,089,973
1/11/201633.1233.1230.6531.357,835,025
1/8/201634.3834.5332.1632.549,802,283
1/7/201634.0534.8133.7634.545,974,801
1/6/201635.6535.9234.3334.754,120,910
1/5/201636.5036.8835.9236.333,092,673
1/4/201636.0336.4335.1136.274,653,163
12/31/201537.0137.3536.6036.662,391,683
12/30/201537.0037.9437.0037.182,704,088
12/29/201537.0437.4436.7837.153,351,273
12/28/201536.7237.1836.2636.742,365,984
12/24/201536.4837.2636.4736.651,818,521
12/23/201535.6537.2535.4636.623,805,539
12/22/201534.5735.5934.1535.452,926,922
12/21/201534.2934.9834.1534.702,476,171
12/18/201533.7034.6933.5134.106,627,290
12/17/201534.9235.0033.4533.924,021,828
12/16/201534.5934.9934.0734.783,919,845
12/15/201533.9135.0233.7534.254,141,550
12/14/201536.0436.1733.4033.675,003,288
12/11/201535.6336.5634.4135.985,420,086
12/10/201535.7436.5035.5036.224,904,580
12/9/201535.1736.4835.0535.723,649,644
12/8/201534.7935.5734.4335.433,800,093
12/7/201534.4535.2334.0535.103,640,685
12/4/201533.7134.6533.4034.454,357,658
12/3/201534.7634.9133.4733.774,557,994
12/2/201536.1936.3634.3634.545,145,467
12/1/201536.1536.6235.6736.514,035,635
11/30/201535.4635.9734.7135.946,184,182
11/27/201534.5134.8034.2534.62912,391
11/25/201534.1034.8533.7334.572,394,553
11/24/201534.4434.5233.8634.273,089,188
11/23/201534.5235.2034.3834.704,500,375
11/20/201534.5034.8433.9434.413,102,820
11/19/201534.9135.1934.0834.283,392,833
11/18/201533.8334.6633.8334.382,829,631
11/17/201534.3334.7433.7533.883,164,425
11/16/201533.0734.5233.0734.304,095,416
11/13/201533.9834.0832.3833.077,420,943
11/12/201535.7936.0334.0734.088,054,764
11/11/201536.7636.8235.0236.126,378,715
11/10/201537.8338.2536.2536.544,946,522
11/9/201538.8338.9837.9938.282,892,200
11/6/201538.8139.0738.2038.812,809,695
11/5/201538.7439.3038.4338.872,826,877
11/4/201539.5940.0138.4938.814,586,594
11/3/201538.8840.9138.7640.375,302,382
11/2/201537.7639.1537.3038.884,854,380
10/30/201539.1339.7037.1438.066,977,116
10/29/201539.2639.2637.7738.066,953,949
10/28/201539.3639.5538.5239.344,387,582
10/27/201539.2739.6338.9239.202,525,878
10/26/201541.0341.4339.0339.555,303,253
10/23/201539.6041.8339.2741.156,726,635
10/22/201537.5939.4637.4239.248,104,922
10/21/201538.0939.5036.8037.136,890,386
10/20/201538.5438.9437.7338.529,698,655
10/19/201539.2039.6338.4338.756,879,506
10/16/201541.2741.3638.6439.5613,945,625
10/15/201542.2844.1640.5241.4421,466,733
10/14/201548.4249.2647.5447.804,271,390
10/13/201548.9549.4348.5648.622,807,987
10/12/201549.2949.2948.1749.022,097,786
10/9/201548.4149.5048.1949.035,099,219
10/8/201547.4248.5847.2448.332,963,174
10/7/201546.8447.9346.3047.293,561,291
10/6/201544.7946.5344.6646.204,135,211
10/5/201543.6845.5743.4644.844,959,227
10/2/201542.3243.2242.0143.184,368,352
10/1/201544.8144.8542.3742.866,315,633
9/30/201544.5145.9843.4044.809,312,437
9/29/201542.0943.2041.5941.785,109,329
9/28/201542.7542.7541.6942.074,796,038
9/25/201544.2344.4042.4342.893,802,735
9/24/201543.0844.4542.5444.103,904,342
9/23/201544.0744.4042.9643.553,589,305
9/22/201545.4345.6743.5043.794,132,026
9/21/201545.7546.5745.5246.203,183,260
9/18/201547.2647.4945.2245.6510,100,390
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center