Seagate Technology PLC (STX)

USD 258.67

(-2.92%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 19.0 19.75 18.95 19.42 5.96 Million
16 May, 2005 18.48 19.21 18.44 19.18 4.85 Million
13 May, 2005 17.8 18.52 17.8 18.49 5.55 Million
12 May, 2005 17.8 18.18 17.56 17.65 1.91 Million
11 May, 2005 17.81 17.97 17.6 17.86 1.17 Million
10 May, 2005 18.0 18.03 17.59 17.81 1.33 Million
09 May, 2005 18.0 18.14 17.92 18.04 1.8 Million
06 May, 2005 17.35 18.07 17.28 18.06 3.93 Million
05 May, 2005 17.47 17.55 16.98 17.13 3.94 Million
04 May, 2005 17.54 17.72 17.29 17.45 4.5 Million