The closing price for Seagate Technology (STX) in 2005 was $9.72, on December 30, 2005. It was up 16.7% for the year. The latest price is $93.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.61 | $9.76 | $9.51 | $9.72 | 2,693,300 |
December 29 2005 | $9.59 | $9.66 | $9.53 | $9.60 | 3,123,200 |
December 28 2005 | $9.77 | $9.81 | $9.52 | $9.57 | 3,745,700 |
December 27 2005 | $9.93 | $9.93 | $9.72 | $9.73 | 2,942,700 |
December 23 2005 | $9.90 | $9.99 | $9.87 | $9.89 | 4,079,000 |
December 22 2005 | $9.94 | $9.97 | $9.76 | $9.90 | 13,423,400 |
December 21 2005 | $9.27 | $9.87 | $9.24 | $9.84 | 35,740,801 |
December 20 2005 | $9.48 | $9.56 | $9.44 | $9.53 | 2,644,000 |
December 19 2005 | $9.53 | $9.55 | $9.41 | $9.51 | 2,524,300 |
December 16 2005 | $9.45 | $9.57 | $9.34 | $9.53 | 3,607,900 |
December 15 2005 | $9.44 | $9.48 | $9.31 | $9.44 | 2,925,400 |
December 14 2005 | $9.35 | $9.40 | $9.30 | $9.40 | 3,198,000 |
December 13 2005 | $9.43 | $9.46 | $9.30 | $9.34 | 3,530,400 |
December 12 2005 | $9.41 | $9.48 | $9.35 | $9.46 | 2,260,600 |
December 09 2005 | $9.30 | $9.43 | $9.24 | $9.34 | 9,629,700 |
December 08 2005 | $9.19 | $9.32 | $9.15 | $9.24 | 5,445,500 |
December 07 2005 | $9.19 | $9.24 | $9.10 | $9.19 | 5,245,000 |
December 06 2005 | $9.33 | $9.40 | $9.26 | $9.26 | 3,521,200 |
December 05 2005 | $9.24 | $9.28 | $9.15 | $9.23 | 8,172,700 |
December 02 2005 | $9.00 | $9.12 | $8.94 | $9.02 | 6,228,500 |
December 01 2005 | $9.24 | $9.70 | $9.09 | $9.24 | 9,916,800 |
November 30 2005 | $8.95 | $9.20 | $8.90 | $9.20 | 5,538,600 |
November 29 2005 | $8.75 | $9.00 | $8.75 | $9.00 | 9,043,200 |
November 28 2005 | $8.66 | $8.69 | $8.51 | $8.56 | 1,822,100 |
November 25 2005 | $8.75 | $8.75 | $8.66 | $8.68 | 986,000 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
