The closing price for Seagate Technology (STX) in 2007 was $12.64, on December 31, 2007. It was up 0.7% for the year. The latest price is $407.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $12.93 | $12.94 | $12.52 | $12.64 | 2,801,011 |
December 28 2007 | $13.03 | $13.03 | $12.76 | $12.82 | 2,424,405 |
December 27 2007 | $13.05 | $13.07 | $12.88 | $12.93 | 2,450,823 |
December 26 2007 | $13.01 | $13.01 | $12.73 | $12.99 | 2,307,116 |
December 24 2007 | $13.05 | $13.05 | $12.89 | $12.93 | 1,198,065 |
December 21 2007 | $13.11 | $13.36 | $12.83 | $12.88 | 4,463,791 |
December 20 2007 | $13.18 | $13.20 | $12.74 | $13.09 | 4,973,031 |
December 19 2007 | $13.05 | $13.17 | $12.75 | $13.04 | 6,262,882 |
December 18 2007 | $13.73 | $13.79 | $12.89 | $13.06 | 7,511,164 |
December 17 2007 | $13.70 | $13.84 | $13.46 | $13.51 | 6,969,496 |
December 14 2007 | $13.57 | $13.72 | $13.29 | $13.65 | 7,098,262 |
December 13 2007 | $13.78 | $13.78 | $13.40 | $13.70 | 6,256,302 |
December 12 2007 | $13.96 | $14.03 | $13.61 | $13.75 | 10,515,320 |
December 11 2007 | $13.97 | $14.00 | $13.65 | $13.82 | 7,354,675 |
December 10 2007 | $13.88 | $13.88 | $13.58 | $13.87 | 4,116,847 |
December 07 2007 | $13.78 | $13.83 | $13.42 | $13.82 | 4,753,225 |
December 06 2007 | $13.60 | $13.76 | $13.28 | $13.67 | 9,686,193 |
December 05 2007 | $13.08 | $13.64 | $13.04 | $13.48 | 11,110,760 |
December 04 2007 | $12.62 | $12.75 | $12.45 | $12.69 | 6,675,457 |
December 03 2007 | $12.63 | $12.94 | $12.58 | $12.65 | 5,649,963 |
November 30 2007 | $13.52 | $13.66 | $12.72 | $12.79 | 14,398,060 |
November 29 2007 | $13.39 | $13.60 | $13.26 | $13.43 | 6,870,656 |
November 28 2007 | $13.03 | $13.84 | $13.03 | $13.37 | 12,604,900 |
November 27 2007 | $12.64 | $13.00 | $12.50 | $12.90 | 7,183,620 |
November 26 2007 | $12.42 | $12.95 | $12.42 | $12.55 | 7,616,430 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
