Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Seagate Technology | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: STX-Q
Last: 18.330   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 18.330 18.740 18.220 12,414,914
Feb 08 18.180 18.735 17.840 14,937,812
Feb 05 18.020 18.190 17.470 23,836,760
Feb 04 18.020 18.480 17.780 21,505,740
Feb 03 18.840 18.870 18.260 16,905,142
Feb 02 18.580 18.600 17.780 17,574,169
Feb 01 17.900 17.980 17.060 18,205,773
Jan 29 16.710 18.510 16.471 28,654,900
Jan 28 18.360 19.280 18.140 14,128,423
Jan 27 19.080 19.430 18.680 15,417,837
Jan 26 19.310 19.620 18.760 16,018,192
Jan 25 18.920 19.060 18.590 15,582,687
Jan 22 18.400 19.620 18.270 20,111,572
Jan 21 19.490 20.300 19.340 35,144,012
Jan 20 17.760 18.180 17.460 16,283,894
Jan 19 18.160 18.270 17.770 7,806,175
Jan 18 17.770 17.770 17.770 0
Jan 15 17.770 18.600 17.530 13,716,617
Jan 14 18.340 18.490 18.010 6,398,631
Jan 13 18.190 18.300 17.590 8,800,236
Jan 12 17.720 18.440 17.570 11,523,419
Jan 11 18.350 18.650 18.220 11,498,372
Jan 08 17.890 18.080 17.480 11,331,142
Jan 07 18.040 18.410 17.940 8,558,604
Jan 06 18.390 18.640 18.220 7,171,124
Jan 05 18.520 19.040 18.430 14,537,167
Jan 04 18.890 18.970 18.400 11,116,828
Jan 01 18.190 18.190 18.190 0
Dec 31 18.190 18.590 18.190 6,022,937
Dec 30 18.440 18.460 17.770 9,472,127
 

Back to top