The closing price for Seagate Technology (STX) in 2005 was $9.67, on December 30, 2005. It was up 16.7% for the year. The latest price is $154.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.56 | $9.71 | $9.46 | $9.67 | 2,693,300 |
December 29 2005 | $9.54 | $9.61 | $9.48 | $9.55 | 3,123,200 |
December 28 2005 | $9.72 | $9.76 | $9.47 | $9.52 | 3,745,700 |
December 27 2005 | $9.88 | $9.88 | $9.67 | $9.68 | 2,942,700 |
December 23 2005 | $9.85 | $9.93 | $9.82 | $9.83 | 4,079,000 |
December 22 2005 | $9.89 | $9.92 | $9.71 | $9.85 | 13,423,400 |
December 21 2005 | $9.22 | $9.82 | $9.19 | $9.78 | 35,740,801 |
December 20 2005 | $9.43 | $9.51 | $9.39 | $9.48 | 2,644,000 |
December 19 2005 | $9.48 | $9.50 | $9.36 | $9.46 | 2,524,300 |
December 16 2005 | $9.40 | $9.52 | $9.29 | $9.48 | 3,607,900 |
December 15 2005 | $9.39 | $9.43 | $9.26 | $9.39 | 2,925,400 |
December 14 2005 | $9.30 | $9.35 | $9.25 | $9.35 | 3,198,000 |
December 13 2005 | $9.38 | $9.41 | $9.25 | $9.29 | 3,530,400 |
December 12 2005 | $9.36 | $9.43 | $9.30 | $9.41 | 2,260,600 |
December 09 2005 | $9.25 | $9.38 | $9.19 | $9.29 | 9,629,700 |
December 08 2005 | $9.15 | $9.27 | $9.10 | $9.19 | 5,445,500 |
December 07 2005 | $9.14 | $9.19 | $9.05 | $9.14 | 5,245,000 |
December 06 2005 | $9.28 | $9.35 | $9.21 | $9.21 | 3,521,200 |
December 05 2005 | $9.19 | $9.23 | $9.10 | $9.18 | 8,172,700 |
December 02 2005 | $8.95 | $9.07 | $8.89 | $8.97 | 6,228,500 |
December 01 2005 | $9.19 | $9.65 | $9.05 | $9.19 | 9,916,800 |
November 30 2005 | $8.90 | $9.16 | $8.86 | $9.15 | 5,538,600 |
November 29 2005 | $8.71 | $8.95 | $8.71 | $8.95 | 9,043,200 |
November 28 2005 | $8.62 | $8.65 | $8.46 | $8.52 | 1,822,100 |
November 25 2005 | $8.70 | $8.70 | $8.61 | $8.63 | 986,000 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
