The closing price for Seagate Technology (STX) in 2007 was $12.78, on December 31, 2007. It was up 0.7% for the year. The latest price is $93.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $13.07 | $13.09 | $12.66 | $12.78 | 2,801,011 |
December 28 2007 | $13.17 | $13.17 | $12.90 | $12.96 | 2,424,405 |
December 27 2007 | $13.19 | $13.21 | $13.03 | $13.07 | 2,450,823 |
December 26 2007 | $13.15 | $13.15 | $12.87 | $13.14 | 2,307,116 |
December 24 2007 | $13.19 | $13.20 | $13.04 | $13.07 | 1,198,065 |
December 21 2007 | $13.26 | $13.51 | $12.97 | $13.02 | 4,463,791 |
December 20 2007 | $13.33 | $13.35 | $12.88 | $13.23 | 4,973,031 |
December 19 2007 | $13.19 | $13.32 | $12.89 | $13.18 | 6,262,882 |
December 18 2007 | $13.89 | $13.94 | $13.04 | $13.20 | 7,511,164 |
December 17 2007 | $13.86 | $13.99 | $13.61 | $13.66 | 6,969,496 |
December 14 2007 | $13.72 | $13.87 | $13.44 | $13.80 | 7,098,262 |
December 13 2007 | $13.94 | $13.94 | $13.55 | $13.85 | 6,256,302 |
December 12 2007 | $14.12 | $14.19 | $13.76 | $13.91 | 10,515,320 |
December 11 2007 | $14.13 | $14.16 | $13.80 | $13.97 | 7,354,675 |
December 10 2007 | $14.04 | $14.04 | $13.73 | $14.03 | 4,116,847 |
December 07 2007 | $13.94 | $13.98 | $13.57 | $13.97 | 4,753,225 |
December 06 2007 | $13.75 | $13.92 | $13.43 | $13.82 | 9,686,193 |
December 05 2007 | $13.22 | $13.79 | $13.19 | $13.63 | 11,110,760 |
December 04 2007 | $12.76 | $12.89 | $12.58 | $12.83 | 6,675,457 |
December 03 2007 | $12.77 | $13.08 | $12.72 | $12.79 | 5,649,963 |
November 30 2007 | $13.67 | $13.81 | $12.86 | $12.93 | 14,398,060 |
November 29 2007 | $13.54 | $13.75 | $13.41 | $13.58 | 6,870,656 |
November 28 2007 | $13.18 | $13.99 | $13.18 | $13.52 | 12,604,900 |
November 27 2007 | $12.78 | $13.15 | $12.64 | $13.05 | 7,183,620 |
November 26 2007 | $12.56 | $13.09 | $12.56 | $12.69 | 7,616,430 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
