SEAGATE TECHNOLOGY $41.04

down -0.43


20/5/2013 04:20 PM  |  NASDAQ : STX  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

STX historical data

Date Open High Low Close Volume
5/20/2013 41.11 41.19 40.71 41.04 43869
5/17/2013 40.92 41.48 40.59 41.47 49012
5/16/2013 40.74 41.14 40.47 40.59 65617
5/15/2013 40.90 40.99 40.47 40.61 78919
5/14/2013 40.49 41.20 40.15 40.85 52639
5/13/2013 40.03 40.90 39.97 40.27 40134
5/10/2013 40.29 40.72 40.05 40.50 42527
5/9/2013 40.91 41.40 40.11 40.33 105085
5/8/2013 42.18 42.50 41.50 42.32 53941
5/7/2013 42.05 42.49 41.56 42.32 55352
5/6/2013 41.27 42.24 41.27 41.97 70234
5/3/2013 40.00 41.52 39.89 41.23 85948
5/2/2013 38.06 39.92 38.05 39.63 140012
5/1/2013 36.80 37.22 36.41 36.94 61923
4/30/2013 36.19 36.70 35.99 36.70 55487
4/29/2013 36.48 36.73 35.86 36.22 48116
4/26/2013 36.47 36.75 36.21 36.40 64346
4/25/2013 37.01 37.85 36.34 36.54 89861
4/24/2013 36.22 37.13 36.08 36.46 62830
4/23/2013 35.30 36.24 35.10 36.03 47465
4/22/2013 34.50 35.22 34.35 34.81 33840
4/19/2013 33.77 34.54 33.22 34.44 52059
4/18/2013 34.89 35.15 33.69 33.93 59175
4/17/2013 35.01 35.27 34.08 34.72 49701
4/16/2013 34.98 35.85 34.80 35.34 46118
4/15/2013 35.79 36.55 34.57 34.80 61208
4/12/2013 36.49 36.60 35.84 36.09 39702
4/11/2013 36.99 37.04 35.75 36.53 72821
4/10/2013 37.18 37.90 37.00 37.68 56539
4/9/2013 36.00 37.27 35.95 36.96 56942
4/8/2013 35.81 36.25 35.18 35.98 36712
4/5/2013 35.88 35.88 35.01 35.51 60027
4/4/2013 36.13 36.37 35.77 36.34 25246
4/3/2013 36.42 37.00 35.95 36.06 50407
4/2/2013 36.72 36.72 35.80 36.28 39473
4/1/2013 36.86 37.14 36.41 36.72 35350
3/28/2013 36.65 36.95 36.26 36.56 44851
3/27/2013 35.68 36.86 35.59 36.68 59662
3/26/2013 35.09 36.48 35.01 35.88 94707
3/25/2013 34.93 34.99 34.26 34.72 37520
3/22/2013 34.63 34.85 34.15 34.72 23961
3/21/2013 34.70 34.78 34.08 34.52 31952
3/20/2013 34.81 35.11 34.69 34.95 25735
3/19/2013 35.30 35.44 34.09 34.39 44447
3/18/2013 34.81 35.56 34.50 35.29 33296
3/15/2013 35.70 35.82 34.80 35.35 102033
3/14/2013 35.50 35.95 35.37 35.89 51302
3/13/2013 35.04 35.82 34.70 35.31 65806
3/12/2013 33.28 35.06 33.12 34.94 87278
3/11/2013 32.31 33.39 32.20 33.33 44246
3/8/2013 32.43 32.56 32.01 32.50 44336
3/7/2013 33.18 33.20 31.94 32.22 57394
3/6/2013 32.52 33.26 32.45 33.02 53793
3/5/2013 32.29 32.62 32.10 32.34 39127
3/4/2013 32.29 32.40 31.55 32.04 48064
3/1/2013 32.03 32.45 31.72 32.32 39215
2/28/2013 31.86 32.50 31.71 32.16 54601
2/27/2013 31.28 32.13 31.03 31.97 34853
2/26/2013 30.93 31.53 30.26 31.33 51364
2/25/2013 32.31 32.40 30.79 30.84 48898
2/22/2013 31.98 32.25 31.37 31.84 44132
2/21/2013 32.23 32.34 31.38 31.72 56735
2/20/2013 34.24 34.24 32.39 32.50 55804
2/19/2013 34.74 34.74 33.97 34.18 49765
2/15/2013 34.78 35.02 34.24 34.45 50914
2/14/2013 34.81 35.26 34.80 34.95 35375
2/13/2013 34.93 35.08 34.64 35.01 34047
2/12/2013 35.12 35.14 34.66 34.68 34864
2/11/2013 35.56 35.66 34.80 35.05 43120
2/8/2013 34.85 36.83 34.76 35.48 105206
2/7/2013 34.39 34.76 33.53 34.74 98039
2/6/2013 33.80 34.70 33.72 34.62 60004
2/5/2013 33.82 34.24 33.43 33.96 59039
2/4/2013 33.44 34.17 33.16 33.80 70839
2/1/2013 34.38 34.40 33.23 33.67 78649
1/31/2013 33.21 34.84 32.96 33.98 135209
1/30/2013 33.91 34.44 33.85 33.89 59400
1/29/2013 35.14 35.15 33.60 33.91 166720
1/28/2013 37.70 37.83 37.25 37.41 88122
1/25/2013 37.13 37.56 36.92 37.25 89762
1/24/2013 36.39 37.37 36.27 36.87 84845
1/23/2013 37.90 37.94 36.15 36.62 118414
1/22/2013 35.46 37.92 35.34 37.89 153257
1/18/2013 34.94 35.41 34.60 35.38 83980
1/17/2013 34.41 35.08 34.36 35.02 74218
1/16/2013 34.22 34.70 34.06 34.30 49065
1/15/2013 33.93 34.69 33.55 34.46 80444
1/14/2013 33.55 34.45 32.80 33.97 112642
1/11/2013 33.75 33.78 33.05 33.29 72416
1/10/2013 33.66 33.72 32.98 33.68 99408
1/9/2013 32.00 33.50 31.95 33.48 179736
1/8/2013 31.32 31.92 30.82 31.39 84534
1/7/2013 31.39 31.91 31.17 31.48 55940
1/4/2013 31.47 31.63 31.11 31.45 45209
1/3/2013 31.93 32.00 31.32 31.38 49484
1/2/2013 31.59 32.00 31.27 31.95 74457
12/31/2012 29.91 30.77 29.80 30.42 65045
12/28/2012 30.01 30.27 29.89 29.95 43486
12/27/2012 30.22 30.40 29.75 30.21 41205
12/26/2012 30.41 30.89 30.22 30.38 46608
Marketplace
Trading Center