Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.22 29.46 29.00 29.25 0 +0.01(+0.04%)
Nov 27, 2013 29.25 29.50 28.94 29.24 0 +0.13(+0.45%)
Nov 26, 2013 29.08 29.21 28.66 29.11 4,721,082 +0.20(+0.70%)
Nov 25, 2013 28.80 29.46 28.80 28.90 4,476,460 +0.07(+0.25%)
Nov 22, 2013 28.86 28.91 28.44 28.83 0 +0.07(+0.23%)
Nov 21, 2013 28.77 28.84 28.18 28.77 4,345,625 +0.30(+1.07%)
Nov 20, 2013 28.74 28.91 28.37 28.46 0 -0.08(-0.27%)
Nov 19, 2013 28.84 29.03 28.41 28.54 0 -0.39(-1.34%)
Nov 18, 2013 29.42 29.46 28.84 28.93 4,587,530 -0.26(-0.90%)
Nov 15, 2013 29.88 29.95 28.88 29.19 0 -0.69(-2.32%)
Nov 14, 2013 28.80 29.91 28.80 29.88 6,764,658 +1.37(+4.80%)
Nov 12, 2013 28.40 28.75 28.34 28.52 4,367,429 -0.05(-0.19%)
Nov 11, 2013 28.75 28.78 28.34 28.57 0 -0.17(-0.58%)
Nov 08, 2013 28.12 28.75 28.12 28.74 0 +0.67(+2.40%)
Nov 07, 2013 28.89 28.97 28.03 28.06 6,885,731 -0.59(-2.06%)
Nov 06, 2013 28.88 28.95 28.43 28.65 5,179,326 +0.00(+0.00%)
Nov 05, 2013 29.07 29.11 28.34 28.65 6,298,142 -0.47(-1.60%)
Nov 04, 2013 29.23 29.42 28.93 29.12 6,195,754 +0.04(+0.12%)
Nov 01, 2013 28.79 29.21 28.55 29.08 0 +0.30(+1.05%)
Oct 31, 2013 29.05 29.95 28.69 28.78 8,360,895 -0.48(-1.64%)
Oct 30, 2013 28.83 29.47 28.78 29.26 6,024,348 +0.74(+2.59%)
Oct 29, 2013 28.85 29.73 28.13 28.52 13,917,505 -0.95(-3.21%)
Oct 28, 2013 29.50 29.67 29.26 29.47 7,146,249 +0.03(+0.10%)
Oct 25, 2013 28.85 29.44 28.67 29.44 0 +0.73(+2.55%)
Oct 24, 2013 28.37 28.82 28.14 28.71 8,353,260 +0.28(+1.00%)
Oct 23, 2013 28.89 28.95 28.30 28.42 9,199,336 -0.63(-2.16%)
Oct 22, 2013 29.80 29.80 29.02 29.05 8,955,840 -0.80(-2.67%)
Oct 21, 2013 29.44 29.88 29.11 29.85 8,894,630 +0.27(+0.90%)
Oct 18, 2013 28.72 29.58 28.27 29.58 11,390,607 +0.94(+3.27%)
Oct 17, 2013 28.36 28.75 28.17 28.64 4,588,924 +0.26(+0.91%)
Oct 16, 2013 28.08 28.39 27.79 28.39 5,259,158 +0.61(+2.21%)
Oct 15, 2013 27.78 28.11 27.50 27.77 4,826,491 -0.21(-0.74%)
Oct 14, 2013 27.19 28.03 27.17 27.98 5,699,670 +0.63(+2.29%)
Oct 11, 2013 27.04 27.52 26.84 27.35 0 +0.14(+0.50%)
Oct 10, 2013 26.75 27.24 26.68 27.22 5,106,099 +0.69(+2.58%)
Oct 09, 2013 26.52 26.78 26.10 26.53 6,463,135 +0.05(+0.20%)
Oct 08, 2013 27.22 27.55 26.45 26.48 7,908,844 -0.22(-0.82%)
Oct 07, 2013 26.80 26.95 26.58 26.70 3,507,709 -0.42(-1.55%)
Oct 04, 2013 26.93 27.16 26.35 27.12 6,867,777 +0.18(+0.68%)
Oct 03, 2013 27.04 27.21 26.75 26.93 6,979,547 -0.23(-0.85%)
Oct 02, 2013 26.57 27.19 26.33 27.16 7,260,424 +0.74(+2.80%)
Oct 01, 2013 25.83 26.43 25.73 26.42 4,728,806 +0.70(+2.74%)
Sep 27, 2013 25.30 25.76 25.14 25.72 0 +0.22(+0.86%)
Sep 26, 2013 25.97 26.00 25.32 25.50 5,815,302 -0.43(-1.66%)
Sep 25, 2013 24.81 25.94 24.71 25.93 12,309,080 +1.22(+4.95%)
Sep 24, 2013 24.15 24.79 24.06 24.71 5,147,545 +0.51(+2.10%)
Sep 23, 2013 24.39 24.51 23.96 24.20 4,798,573 -0.27(-1.10%)
Sep 20, 2013 24.41 24.60 24.28 24.47 0 +0.02(+0.08%)
Sep 19, 2013 24.71 24.87 24.43 24.45 5,299,549 -0.17(-0.67%)
Sep 18, 2013 24.48 24.63 24.24 24.61 5,533,919 +0.22(+0.92%)
Sep 17, 2013 24.26 24.47 24.03 24.39 0 +0.19(+0.78%)
Sep 16, 2013 24.12 24.38 23.98 24.20 0 +0.41(+1.71%)
Sep 13, 2013 23.63 23.81 23.51 23.79 0 +0.07(+0.30%)
Sep 12, 2013 23.91 24.12 23.66 23.72 4,562,749 -0.27(-1.13%)
Sep 11, 2013 24.37 24.48 23.76 23.99 5,361,901 -0.28(-1.17%)
Sep 10, 2013 23.94 24.75 23.88 24.28 8,737,581 +0.54(+2.27%)
Sep 09, 2013 23.32 23.92 23.12 23.74 5,758,513 +0.41(+1.77%)
Sep 06, 2013 23.50 23.50 22.91 23.33 0 -0.04(-0.15%)
Sep 05, 2013 23.21 23.53 23.03 23.36 5,362,963 +0.18(+0.76%)
Sep 04, 2013 22.90 23.37 22.69 23.18 6,017,315 +0.33(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.