STX: Historical Prices for Seagate Technology.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.82	16.00	15.51	15.59	10,166,600	15.59
19-Nov-09	16.17	16.60	15.93	16.05	9,454,100	16.05
18-Nov-09	16.52	16.61	16.21	16.47	13,470,500	16.47
17-Nov-09	16.85	17.23	16.62	17.18	12,763,700	17.18
16-Nov-09	16.75	17.06	16.73	17.01	9,744,600	17.01
13-Nov-09	16.87	16.90	16.55	16.72	8,340,100	16.72
12-Nov-09	16.32	17.03	16.30	16.80	20,111,800	16.80
11-Nov-09	15.95	16.31	15.93	16.30	9,332,600	16.30
10-Nov-09	15.63	16.00	15.61	15.92	7,884,200	15.92
9-Nov-09	15.45	15.84	15.40	15.74	6,013,700	15.74
6-Nov-09	15.24	15.52	15.12	15.31	6,496,900	15.31
5-Nov-09	14.96	15.51	14.96	15.37	10,418,500	15.37
4-Nov-09	14.30	15.14	14.27	14.72	16,212,000	14.72
3-Nov-09	14.03	14.35	13.81	14.34	12,391,400	14.34
2-Nov-09	14.00	14.36	13.90	14.16	9,465,500	14.16
30-Oct-09	14.51	14.67	13.78	13.95	14,099,700	13.95
29-Oct-09	14.77	14.84	14.34	14.58	13,944,600	14.58
28-Oct-09	15.26	15.31	14.34	14.44	14,264,300	14.44
27-Oct-09	15.83	15.98	15.31	15.32	8,058,900	15.32
26-Oct-09	15.97	16.50	15.74	15.82	10,868,900	15.82
23-Oct-09	16.12	16.12	15.66	15.73	14,369,800	15.73
22-Oct-09	15.10	15.98	15.07	15.92	18,320,400	15.92
21-Oct-09	15.20	15.48	14.21	15.19	26,622,700	15.19
20-Oct-09	15.60	15.91	15.46	15.55	13,327,200	15.55
19-Oct-09	15.40	15.65	15.13	15.55	9,495,500	15.55
16-Oct-09	15.52	15.52	14.92	15.27	11,589,300	15.27
15-Oct-09	15.89	15.99	15.27	15.54	10,925,900	15.54
14-Oct-09	16.01	16.25	15.94	16.11	13,660,200	16.11
13-Oct-09	15.93	16.04	15.53	15.64	8,078,800	15.64
12-Oct-09	16.39	16.40	15.65	15.84	13,361,900	15.84
9-Oct-09	14.78	15.51	14.75	15.46	10,353,900	15.46
8-Oct-09	14.98	15.04	14.64	14.82	12,029,400	14.82
7-Oct-09	15.09	15.29	14.56	14.66	11,701,700	14.66
6-Oct-09	14.98	15.31	14.83	15.08	14,985,300	15.08
5-Oct-09	14.49	15.01	14.34	14.97	9,380,700	14.97
2-Oct-09	14.27	14.68	14.17	14.40	13,798,200	14.40
1-Oct-09	15.25	15.32	14.48	14.51	18,577,300	14.51
30-Sep-09	15.28	15.64	15.00	15.21	8,738,300	15.21
29-Sep-09	15.53	15.61	15.10	15.16	8,704,100	15.16
28-Sep-09	15.07	15.70	15.03	15.50	7,066,400	15.50
25-Sep-09	15.32	15.32	14.72	14.90	13,589,400	14.90
24-Sep-09	15.50	15.65	15.04	15.18	10,464,000	15.18
23-Sep-09	16.13	16.16	15.44	15.46	20,374,200	15.46
22-Sep-09	15.65	15.80	15.41	15.68	8,712,300	15.68
21-Sep-09	15.36	15.48	15.00	15.45	8,263,600	15.45
18-Sep-09	14.99	15.34	14.83	15.26	9,265,500	15.26
17-Sep-09	15.40	15.46	14.71	14.99	10,984,900	14.99
16-Sep-09	15.36	15.55	15.27	15.37	7,073,300	15.37
15-Sep-09	15.09	15.64	15.07	15.37	10,323,900	15.37
14-Sep-09	14.70	15.10	14.63	15.08	8,919,400	15.08
11-Sep-09	14.97	15.05	14.72	14.87	10,658,100	14.87
10-Sep-09	14.94	15.23	14.75	14.95	12,114,800	14.95
9-Sep-09	14.80	15.06	14.60	14.93	12,280,200	14.93
8-Sep-09	13.99	14.84	13.85	14.77	16,346,000	14.77
4-Sep-09	13.20	13.91	13.19	13.68	11,377,500	13.68
3-Sep-09	13.23	13.38	13.13	13.24	11,006,800	13.24
2-Sep-09	13.28	13.50	13.09	13.12	7,493,300	13.12
1-Sep-09	13.74	14.30	13.28	13.40	11,448,900	13.40
31-Aug-09	13.65	13.93	13.47	13.85	6,228,700	13.85
28-Aug-09	13.92	14.20	13.77	14.02	13,801,700	14.02
27-Aug-09	12.31	13.64	12.27	13.59	26,277,800	13.59
26-Aug-09	12.37	12.37	11.95	12.13	9,743,600	12.13
25-Aug-09	12.28	12.52	12.21	12.34	5,688,700	12.34
24-Aug-09	12.74	12.78	12.21	12.28	6,910,200	12.28
21-Aug-09	12.48	12.66	12.29	12.63	5,560,400	12.63
20-Aug-09	12.25	12.35	12.07	12.30	4,968,200	12.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions