The closing price for Seagate Technology (STX) in 2005 was $9.64, on December 30, 2005. It was up 16.7% for the year. The latest price is $282.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.53 | $9.68 | $9.43 | $9.64 | 2,693,300 |
December 29 2005 | $9.51 | $9.58 | $9.45 | $9.52 | 3,123,200 |
December 28 2005 | $9.69 | $9.73 | $9.44 | $9.49 | 3,735,900 |
December 27 2005 | $9.85 | $9.85 | $9.64 | $9.65 | 2,942,700 |
December 23 2005 | $9.82 | $9.90 | $9.78 | $9.80 | 4,079,000 |
December 22 2005 | $9.86 | $9.89 | $9.68 | $9.82 | 13,423,400 |
December 21 2005 | $9.19 | $9.79 | $9.17 | $9.75 | 35,742,800 |
December 20 2005 | $9.40 | $9.48 | $9.36 | $9.45 | 2,644,000 |
December 19 2005 | $9.45 | $9.47 | $9.33 | $9.43 | 2,524,000 |
December 16 2005 | $9.37 | $9.49 | $9.26 | $9.45 | 3,608,200 |
December 15 2005 | $9.36 | $9.40 | $9.23 | $9.36 | 2,925,400 |
December 14 2005 | $9.27 | $9.32 | $9.22 | $9.32 | 3,198,000 |
December 13 2005 | $9.35 | $9.38 | $9.22 | $9.26 | 3,530,400 |
December 12 2005 | $9.33 | $9.40 | $9.27 | $9.38 | 2,260,600 |
December 09 2005 | $9.22 | $9.35 | $9.16 | $9.26 | 9,617,500 |
December 08 2005 | $9.12 | $9.24 | $9.07 | $9.17 | 5,445,600 |
December 07 2005 | $9.11 | $9.16 | $9.03 | $9.11 | 5,269,900 |
December 06 2005 | $9.25 | $9.32 | $9.19 | $9.19 | 3,521,500 |
December 05 2005 | $9.17 | $9.20 | $9.07 | $9.16 | 8,172,100 |
December 02 2005 | $8.92 | $9.04 | $8.86 | $8.94 | 6,451,700 |
December 01 2005 | $9.16 | $9.62 | $9.02 | $9.17 | 9,916,900 |
November 30 2005 | $8.87 | $9.13 | $8.83 | $9.12 | 5,538,600 |
November 29 2005 | $8.68 | $8.92 | $8.68 | $8.92 | 9,043,200 |
November 28 2005 | $8.59 | $8.62 | $8.44 | $8.49 | 1,822,100 |
November 25 2005 | $8.67 | $8.67 | $8.59 | $8.61 | 986,000 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
