$54.47 -0.61 (%) Seagate Technology PLC - NASDAQ

Oct. 2, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
10/1/201457.0657.2554.8355.084,000,859
9/30/201457.2157.7956.7457.272,280,988
9/29/201456.2357.3155.7857.252,122,222
9/26/201456.3257.1456.1856.771,591,829
9/25/201457.3557.5155.9656.262,493,561
9/24/201457.0057.6156.4557.442,203,871
9/23/201457.5857.7656.7456.792,655,618
9/22/201457.9058.4457.2957.602,419,172
9/19/201459.9059.9558.2958.314,674,361
9/18/201459.0159.9858.9159.792,959,001
9/17/201459.1659.4258.2258.984,075,102
9/16/201458.6859.6157.8659.254,147,074
9/15/201461.1561.2558.7958.843,891,055
9/12/201461.3661.7059.9261.014,207,387
9/11/201461.0761.3059.9260.872,470,663
9/10/201462.7162.7160.6461.261,431,807
9/9/201461.1861.6760.7960.832,127,785
9/8/201462.8262.8261.0061.291,292,170
9/5/201460.7961.3760.5361.321,941,673
9/4/201461.7061.8360.6360.962,902,193
9/3/201461.9062.0761.4061.702,745,949
9/2/201462.9063.2761.2161.823,370,603
8/29/201462.2462.9561.8962.581,776,001
8/28/201461.1462.1960.8862.092,015,676
8/27/201460.6361.5860.6361.181,943,466
8/26/201460.8861.1660.5160.661,478,251
8/25/201460.5861.1360.4660.961,364,532
8/22/201460.4960.7460.2360.371,226,446
8/21/201459.9860.4959.7460.431,447,220
8/20/201459.5860.1659.5259.831,445,489
8/19/201459.1159.7359.1059.591,504,962
8/18/201459.0659.4458.8559.221,444,445
8/15/201458.8559.0058.1658.752,364,372
8/14/201457.7358.6957.6658.391,951,706
8/13/201458.3958.3956.7957.931,924,510
8/12/201457.0057.1256.2756.801,356,940
8/11/201457.2157.6456.8157.001,236,160
8/8/201456.8757.2056.2156.972,005,739
8/7/201457.3857.4056.5356.842,744,932
8/6/201456.7857.1356.0556.943,585,302
8/5/201458.5959.0057.1357.382,397,129
8/4/201458.0958.9257.6658.702,225,619
8/1/201458.3858.9557.4158.192,999,067
7/31/201459.0360.3858.1558.603,414,771
7/30/201459.6160.2459.4660.092,009,168
7/29/201459.0659.6658.5059.391,401,028
7/28/201459.5059.8459.0559.131,730,849
7/25/201459.2059.7159.1859.501,050,023
7/24/201459.5859.6658.3959.581,842,859
7/23/201459.4859.8859.0959.191,355,628
7/22/201458.9659.8258.5259.243,195,887
7/21/201458.6459.2358.2458.583,337,938
7/18/201459.7059.7757.7558.795,444,648
7/17/201460.6361.1559.2259.493,668,322
7/16/201460.2661.6160.2561.313,161,214
7/15/201459.9560.9559.5859.692,104,135
7/14/201459.7359.9859.1559.672,387,823
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center