The closing price for Seagate Technology (STX) in 2004 was $8.18, on December 31, 2004. It was down 8.1% for the year. The latest price is $282.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.17 | $8.20 | $8.12 | $8.18 | 2,682,700 |
December 30 2004 | $8.05 | $8.24 | $8.05 | $8.14 | 3,068,300 |
December 29 2004 | $7.83 | $8.04 | $7.82 | $8.02 | 3,321,300 |
December 28 2004 | $7.86 | $7.89 | $7.77 | $7.87 | 1,352,500 |
December 27 2004 | $7.98 | $7.98 | $7.77 | $7.87 | 1,310,200 |
December 23 2004 | $7.79 | $7.89 | $7.73 | $7.86 | 880,600 |
December 22 2004 | $7.77 | $7.93 | $7.77 | $7.82 | 1,625,900 |
December 21 2004 | $7.79 | $7.84 | $7.71 | $7.78 | 2,169,000 |
December 20 2004 | $7.92 | $8.00 | $7.70 | $7.72 | 2,632,200 |
December 17 2004 | $7.94 | $7.96 | $7.73 | $7.92 | 3,206,000 |
December 16 2004 | $8.00 | $8.03 | $7.89 | $7.94 | 2,409,300 |
December 15 2004 | $8.05 | $8.12 | $7.93 | $7.98 | 3,530,300 |
December 14 2004 | $7.95 | $8.05 | $7.91 | $7.96 | 3,186,100 |
December 13 2004 | $7.92 | $8.05 | $7.84 | $7.95 | 3,152,800 |
December 10 2004 | $7.91 | $7.97 | $7.84 | $7.91 | 11,533,100 |
December 09 2004 | $7.98 | $8.15 | $7.86 | $8.02 | 4,100,700 |
December 08 2004 | $8.62 | $8.62 | $7.96 | $8.05 | 13,827,400 |
December 07 2004 | $8.03 | $8.05 | $7.76 | $7.80 | 3,774,500 |
December 06 2004 | $7.91 | $8.12 | $7.77 | $8.05 | 2,485,500 |
December 03 2004 | $8.11 | $8.18 | $7.77 | $7.84 | 2,940,700 |
December 02 2004 | $7.71 | $8.05 | $7.63 | $8.00 | 5,392,800 |
December 01 2004 | $7.39 | $7.82 | $7.36 | $7.80 | 9,219,100 |
November 30 2004 | $6.96 | $7.10 | $6.95 | $7.10 | 2,944,800 |
November 29 2004 | $7.08 | $7.14 | $6.87 | $6.94 | 3,735,000 |
November 26 2004 | $6.96 | $7.00 | $6.90 | $7.00 | 594,000 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
