Seagate Technology PLC (STX)

USD 154.6

(-2.3%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2005 17.0 17.2 16.42 16.57 6.35 Million
14 Apr, 2005 18.27 18.27 17.34 17.38 5.13 Million
13 Apr, 2005 18.9 18.92 18.46 18.52 2.64 Million
12 Apr, 2005 18.85 19.18 18.61 18.99 2.04 Million
11 Apr, 2005 19.19 19.19 18.65 18.9 1.7 Million
08 Apr, 2005 19.25 19.3 19.02 19.15 1.48 Million
07 Apr, 2005 18.83 19.24 18.79 19.2 2.69 Million
06 Apr, 2005 18.9 19.25 18.78 18.83 2.15 Million
05 Apr, 2005 19.23 19.28 18.8 18.88 3.56 Million
04 Apr, 2005 19.46 19.46 19.0 19.16 2.23 Million