$68.40 +0.79 (%) Seagate Technology PLC - NASDAQ

Dec. 19, 2014 | 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
12/19/201467.5569.3267.5568.404,496,752
12/18/201466.1767.6165.9967.613,218,920
12/17/201463.2965.1763.2365.012,533,511
12/16/201463.4064.9462.8763.271,938,007
12/15/201464.6864.8563.1463.712,128,098
12/12/201465.0865.2463.9464.042,243,092
12/11/201465.5866.1965.1265.502,172,578
12/10/201465.5666.0765.1065.222,262,380
12/9/201465.2266.2364.6065.763,073,991
12/8/201466.2266.8765.6366.241,827,567
12/5/201466.5466.6065.5066.402,747,635
12/4/201466.9067.1665.8566.092,170,420
12/3/201467.2167.5365.8166.854,078,053
12/2/201466.2567.8765.7067.543,081,461
12/1/201465.8166.4965.2265.952,573,237
11/28/201466.5166.6865.6666.111,183,768
11/26/201466.0766.2865.3165.851,670,306
11/25/201466.0266.4865.6665.992,256,404
11/24/201465.3366.4365.0566.031,986,384
11/21/201466.5266.5264.7464.944,190,785
11/20/201464.3065.5564.1165.542,288,777
11/19/201464.4364.7263.8164.622,045,757
11/18/201464.1365.0064.0464.652,853,050
11/17/201462.5764.3262.3563.993,398,025
11/14/201462.0063.0461.9462.871,745,549
11/13/201462.3262.6161.6762.111,251,531
11/12/201461.7562.5961.5862.321,884,198
11/11/201461.9761.9961.4461.811,844,956
11/10/201461.6262.0361.5061.772,192,519
11/7/201462.4462.9261.2161.563,931,473
11/6/201463.3763.5862.1962.533,840,043
11/5/201464.0164.2963.1863.752,614,378
11/4/201463.7765.0063.7763.894,683,649
11/3/201462.9364.8862.7164.174,963,393
10/31/201461.1762.8661.0062.835,945,952
10/30/201458.9460.4758.9060.153,182,983
10/29/201459.5660.6259.1760.232,953,989
10/28/201458.2759.6658.2759.473,043,851
10/27/201457.7059.4857.2058.743,252,698
10/24/201456.7458.5656.3658.364,484,269
10/23/201455.7656.7655.4756.523,630,152
10/22/201455.2855.5554.1754.281,876,006
10/21/201454.3955.2854.0655.212,052,779
10/20/201452.4553.9052.4153.852,290,265
10/17/201452.8653.6152.5452.952,022,747
10/16/201451.1852.7451.0752.383,183,967
10/15/201451.4252.7550.4451.965,456,062
10/14/201453.4953.8152.4052.563,612,625
10/13/201453.7854.5152.7752.984,587,430
10/10/201456.3456.8354.9054.944,447,533
10/9/201456.7757.4456.0856.233,328,134
10/8/201455.2557.1254.3857.063,948,682
10/7/201455.7356.3655.2155.252,731,585
10/6/201456.4556.9055.6956.162,909,856
10/3/201455.8056.7355.6556.082,388,552
10/2/201455.2355.7654.3855.522,314,258
10/1/201457.0657.2554.8355.084,000,859
9/30/201457.2157.7956.7457.272,312,168
9/29/201456.2357.3155.7857.252,122,807
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center