Seagate Technology PLC $55.67

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : STX  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
4/22/201455.8355.9055.5055.672,207,320
4/21/201455.6456.0055.2355.691,707,980
4/17/201456.0756.0755.1555.571,916,220
4/16/201455.4855.8454.6855.671,673,640
4/15/201454.8455.0853.5554.882,627,200
4/14/201455.0055.4554.0654.822,807,110
4/11/201453.5154.5353.0553.392,622,020
4/10/201455.7455.9953.9353.953,251,310
4/9/201455.8055.9054.9255.693,054,170
4/8/201455.1255.9454.7655.542,864,340
4/7/201456.0656.4354.4354.963,444,870
4/4/201457.7558.3556.0156.064,256,360
4/3/201457.2757.5356.5157.392,625,520
4/2/201457.0357.4056.2957.162,980,910
4/1/201456.6857.6256.4057.003,069,570
3/31/201455.1956.6754.6256.162,227,400
3/28/201454.9655.9254.5654.922,008,760
3/27/201456.2256.3054.4654.813,485,260
3/26/201455.4056.7555.4055.554,493,240
3/25/201453.2455.7353.0255.134,556,170
3/24/201453.5353.7152.1553.003,426,660
3/21/201453.9354.7453.1153.496,306,690
3/20/201451.7553.6651.5253.103,513,920
3/19/201451.7252.5651.3551.673,186,440
3/18/201450.5352.0250.4551.933,275,050
3/17/201450.3251.8350.3050.723,093,040
3/14/201449.6150.7749.6150.152,066,780
3/13/201450.6850.9549.5449.773,383,910
3/12/201449.5651.0049.4350.752,910,790
3/11/201450.4150.8149.3749.883,179,880
3/10/201449.4750.7349.3550.143,593,690
3/7/201450.3050.6248.6049.295,123,780
3/6/201452.5552.5549.5350.106,315,800
3/5/201452.9353.4452.3152.562,590,650
3/4/201452.6753.3752.4853.183,123,190
3/3/201451.7552.4151.3452.292,555,250
2/28/201452.0052.6751.3252.194,163,200
2/27/201451.6952.0351.0451.922,033,660
2/26/201450.8052.4850.5851.732,697,310
2/25/201451.5151.5150.3650.691,962,640
2/24/201450.9351.6850.5051.162,698,610
2/21/201451.5551.8050.7450.753,686,940
2/20/201449.1050.3649.0350.023,000,530
2/19/201449.6549.9249.0149.032,391,570
2/18/201450.5150.9749.7049.712,940,440
2/14/201449.4550.4249.4350.142,691,980
2/13/201449.1150.0048.7149.603,320,260
2/12/201449.7350.2749.1749.213,547,860
2/11/201449.8150.0049.2949.372,919,720
2/10/201449.5250.0648.9449.893,161,580
2/7/201449.4950.1748.8949.523,577,310
2/6/201448.6949.7148.6949.193,545,460
2/5/201449.7750.4748.2149.116,074,530
2/4/201451.1851.5049.3049.994,808,000
2/3/201453.0153.4150.5351.094,608,680
1/31/201452.5053.3352.1252.863,404,040
1/30/201453.6554.2852.9453.104,392,780
1/29/201451.5053.9651.3553.655,863,290
1/28/201453.7254.6050.5051.5217,578,700
1/27/201458.5758.8757.8758.054,243,370
1/24/201460.4160.4458.4658.573,513,290
1/23/201459.7860.8759.6960.743,985,540
1/22/201461.6162.0560.9361.003,308,090
1/21/201462.1062.7661.0461.242,869,640
1/17/201460.3561.3959.7061.203,437,040
1/16/201461.0161.1060.4160.662,212,710
1/15/201460.3861.3260.2160.842,682,900
1/14/201459.0060.5058.5660.333,112,590
1/13/201458.6560.1658.3958.543,506,620
1/10/201458.3558.6857.7058.392,044,460
1/9/201459.7059.7157.5658.013,896,670
1/8/201458.7860.8058.7159.634,520,190
1/7/201457.0859.1656.8258.804,676,360
1/6/201456.7457.5756.5556.953,258,090
1/3/201455.6157.1455.3156.823,049,360
1/2/201455.9355.9355.0855.413,023,540
12/31/201356.7557.0755.6656.162,138,350
12/30/201355.0457.0655.0456.532,031,940
12/27/201356.2756.6455.4655.662,358,250
12/26/201356.0156.1855.3356.021,636,980
12/24/201355.6056.4355.6055.941,008,330
12/23/201355.9856.1555.1256.013,891,560
12/20/201352.6556.0452.6555.6610,019,000
12/19/201352.6052.8451.8652.492,773,550
12/18/201352.8752.9351.4452.654,859,190
12/17/201351.6053.6451.4352.955,239,590
12/16/201350.4051.8650.2251.343,095,910
12/13/201350.8450.8449.4550.002,713,120
12/12/201349.7550.0949.2549.412,426,880
12/11/201350.8951.0049.4349.572,591,750
12/10/201350.5051.3850.0750.941,716,580
12/9/201351.5051.7350.6550.712,424,630
12/6/201350.6051.4550.4051.422,657,790
12/5/201349.9750.6549.7649.842,806,590
12/4/201349.4150.8549.3649.963,491,730
12/3/201349.8449.8448.6649.643,119,380
12/2/201349.0350.5549.0349.843,086,680
11/29/201349.0049.4048.6249.041,405,620
11/27/201349.0549.4648.5349.022,125,800
11/26/201348.7548.9848.0548.802,829,680
Trading Center