The closing price for Seagate Technology (STX) in 2007 was $12.72, on December 31, 2007. It was up 0.7% for the year. The latest price is $154.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $13.00 | $13.02 | $12.59 | $12.72 | 2,801,011 |
December 28 2007 | $13.10 | $13.10 | $12.84 | $12.89 | 2,424,405 |
December 27 2007 | $13.12 | $13.14 | $12.96 | $13.00 | 2,450,823 |
December 26 2007 | $13.08 | $13.08 | $12.81 | $13.07 | 2,307,116 |
December 24 2007 | $13.12 | $13.13 | $12.97 | $13.00 | 1,198,065 |
December 21 2007 | $13.19 | $13.44 | $12.90 | $12.95 | 4,463,791 |
December 20 2007 | $13.26 | $13.28 | $12.82 | $13.16 | 4,973,031 |
December 19 2007 | $13.12 | $13.25 | $12.82 | $13.11 | 6,262,882 |
December 18 2007 | $13.81 | $13.87 | $12.97 | $13.13 | 7,511,164 |
December 17 2007 | $13.78 | $13.92 | $13.53 | $13.58 | 6,969,496 |
December 14 2007 | $13.65 | $13.80 | $13.37 | $13.72 | 7,098,262 |
December 13 2007 | $13.86 | $13.86 | $13.48 | $13.78 | 6,256,302 |
December 12 2007 | $14.04 | $14.11 | $13.69 | $13.83 | 10,515,320 |
December 11 2007 | $14.05 | $14.08 | $13.72 | $13.90 | 7,354,675 |
December 10 2007 | $13.96 | $13.96 | $13.65 | $13.95 | 4,116,847 |
December 07 2007 | $13.86 | $13.91 | $13.50 | $13.90 | 4,753,225 |
December 06 2007 | $13.68 | $13.84 | $13.36 | $13.74 | 9,686,193 |
December 05 2007 | $13.15 | $13.71 | $13.12 | $13.56 | 11,110,760 |
December 04 2007 | $12.69 | $12.82 | $12.52 | $12.77 | 6,675,457 |
December 03 2007 | $12.70 | $13.01 | $12.65 | $12.73 | 5,649,963 |
November 30 2007 | $13.60 | $13.73 | $12.80 | $12.86 | 14,398,060 |
November 29 2007 | $13.47 | $13.68 | $13.34 | $13.51 | 6,870,656 |
November 28 2007 | $13.11 | $13.92 | $13.11 | $13.45 | 12,604,900 |
November 27 2007 | $12.72 | $13.08 | $12.57 | $12.98 | 7,183,620 |
November 26 2007 | $12.49 | $13.02 | $12.49 | $12.63 | 7,616,430 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
