The closing price for Seagate Technology (STX) in 2007 was $12.68, on December 31, 2007. It was up 0.7% for the year. The latest price is $282.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $12.96 | $12.98 | $12.55 | $12.68 | 2,801,100 |
December 28 2007 | $13.06 | $13.06 | $12.80 | $12.85 | 2,424,500 |
December 27 2007 | $13.08 | $13.10 | $12.92 | $12.96 | 2,450,900 |
December 26 2007 | $13.04 | $13.04 | $12.77 | $13.03 | 2,307,200 |
December 24 2007 | $13.08 | $13.08 | $12.93 | $12.96 | 1,198,100 |
December 21 2007 | $13.14 | $13.40 | $12.86 | $12.91 | 4,463,800 |
December 20 2007 | $13.22 | $13.23 | $12.78 | $13.12 | 4,973,100 |
December 19 2007 | $13.08 | $13.20 | $12.78 | $13.07 | 6,262,900 |
December 18 2007 | $13.77 | $13.83 | $12.93 | $13.09 | 7,511,200 |
December 17 2007 | $13.74 | $13.88 | $13.49 | $13.54 | 6,969,500 |
December 14 2007 | $13.61 | $13.76 | $13.32 | $13.68 | 7,098,300 |
December 13 2007 | $13.82 | $13.82 | $13.44 | $13.74 | 6,256,400 |
December 12 2007 | $14.00 | $14.07 | $13.65 | $13.79 | 10,515,400 |
December 11 2007 | $14.01 | $14.04 | $13.68 | $13.86 | 7,354,700 |
December 10 2007 | $13.92 | $13.92 | $13.61 | $13.91 | 4,116,900 |
December 07 2007 | $13.82 | $13.87 | $13.46 | $13.86 | 4,753,300 |
December 06 2007 | $13.64 | $13.80 | $13.31 | $13.70 | 9,686,200 |
December 05 2007 | $13.11 | $13.67 | $13.07 | $13.52 | 11,110,800 |
December 04 2007 | $12.65 | $12.78 | $12.48 | $12.73 | 6,675,500 |
December 03 2007 | $12.66 | $12.97 | $12.61 | $12.69 | 5,663,000 |
November 30 2007 | $13.56 | $13.69 | $12.76 | $12.82 | 14,398,100 |
November 29 2007 | $13.42 | $13.64 | $13.30 | $13.47 | 6,870,800 |
November 28 2007 | $13.06 | $13.88 | $13.06 | $13.41 | 12,604,900 |
November 27 2007 | $12.68 | $13.04 | $12.53 | $12.94 | 7,183,700 |
November 26 2007 | $12.45 | $12.98 | $12.45 | $12.59 | 7,616,500 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
