Seagate Technology PLC (STX)

USD 154.6

(-2.3%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2005 17.75 17.9 17.3 17.58 2.95 Million
28 Apr, 2005 18.17 18.35 17.52 17.59 3.46 Million
27 Apr, 2005 18.6 18.7 18.26 18.35 3 Million
26 Apr, 2005 18.52 18.78 18.41 18.68 4.34 Million
25 Apr, 2005 18.37 18.6 18.33 18.55 5.51 Million
22 Apr, 2005 18.4 18.5 17.9 18.25 6.37 Million
21 Apr, 2005 18.23 18.95 18.15 18.89 4.85 Million
20 Apr, 2005 18.1 18.35 17.8 17.98 11.02 Million
19 Apr, 2005 17.45 17.48 17.1 17.34 6.95 Million
18 Apr, 2005 16.75 16.85 16.45 16.77 3.96 Million