Seagate Technology PLC (STX)

USD 157.93

(-0.1%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2003 19.24 19.24 18.49 18.8 4.95 Million
03 Dec, 2003 19.7 19.7 18.72 18.96 9.6 Million
02 Dec, 2003 19.81 19.81 19.46 19.7 1.79 Million
01 Dec, 2003 20.15 20.15 19.59 19.81 2.15 Million
28 Nov, 2003 19.76 19.8 19.51 19.75 1.13 Million
26 Nov, 2003 19.6 19.95 19.58 19.76 5.18 Million
25 Nov, 2003 19.85 19.95 19.25 19.32 3.89 Million
24 Nov, 2003 19.4 19.71 19.25 19.64 5.25 Million
21 Nov, 2003 19.25 19.3 18.49 19.0 3.61 Million
20 Nov, 2003 19.44 19.75 19.0 19.0 4.57 Million