The closing price for Seagate Technology (STX) in 2003 was $8.75, on December 31, 2003. It was up 77.5% for the year. The latest price is $804.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.73 | $8.92 | $8.68 | $8.75 | 2,258,700 |
December 30 2003 | $8.78 | $8.84 | $8.66 | $8.72 | 2,884,500 |
December 29 2003 | $8.65 | $8.79 | $8.65 | $8.78 | 1,730,800 |
December 26 2003 | $8.68 | $8.70 | $8.47 | $8.56 | 788,900 |
December 24 2003 | $8.48 | $8.61 | $8.40 | $8.59 | 1,454,600 |
December 23 2003 | $8.15 | $8.54 | $8.15 | $8.47 | 2,516,300 |
December 22 2003 | $8.08 | $8.28 | $8.03 | $8.22 | 2,195,000 |
December 19 2003 | $7.98 | $8.19 | $7.84 | $8.16 | 6,127,300 |
December 18 2003 | $8.10 | $8.28 | $8.01 | $8.22 | 3,038,500 |
December 17 2003 | $8.02 | $8.13 | $7.82 | $8.10 | 3,761,100 |
December 16 2003 | $7.98 | $8.17 | $7.73 | $8.15 | 5,544,200 |
December 15 2003 | $8.84 | $8.84 | $7.98 | $8.08 | 8,005,400 |
December 12 2003 | $8.84 | $8.91 | $8.52 | $8.68 | 3,587,200 |
December 11 2003 | $8.28 | $8.86 | $8.28 | $8.86 | 7,747,200 |
December 10 2003 | $8.65 | $8.77 | $8.15 | $8.28 | 6,240,800 |
December 09 2003 | $9.11 | $9.14 | $8.64 | $8.65 | 3,792,600 |
December 08 2003 | $9.09 | $9.15 | $8.96 | $9.07 | 3,253,600 |
December 05 2003 | $8.65 | $9.19 | $8.61 | $9.07 | 6,491,500 |
December 04 2003 | $8.90 | $8.90 | $8.56 | $8.70 | 4,951,000 |
December 03 2003 | $9.12 | $9.12 | $8.66 | $8.78 | 9,605,300 |
December 02 2003 | $9.17 | $9.17 | $9.01 | $9.12 | 1,614,100 |
December 01 2003 | $9.33 | $9.33 | $9.07 | $9.17 | 2,156,500 |
November 28 2003 | $9.15 | $9.16 | $9.03 | $9.14 | 1,133,300 |
November 26 2003 | $9.07 | $9.23 | $9.06 | $9.15 | 5,187,900 |
November 25 2003 | $9.19 | $9.23 | $8.91 | $8.94 | 3,894,300 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.