The closing price for Seagate Technology (STX) in 2008 was $2.28, on December 31, 2008. It was down 82.2% for the year. The latest price is $407.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $2.11 | $2.33 | $2.08 | $2.28 | 5,248,209 |
December 30 2008 | $2.11 | $2.18 | $2.06 | $2.13 | 4,326,806 |
December 29 2008 | $2.21 | $2.24 | $2.05 | $2.10 | 4,082,779 |
December 26 2008 | $2.13 | $2.15 | $2.06 | $2.14 | 3,174,649 |
December 24 2008 | $2.20 | $2.20 | $2.10 | $2.13 | 3,186,426 |
December 23 2008 | $2.27 | $2.32 | $2.19 | $2.23 | 5,164,390 |
December 22 2008 | $2.32 | $2.41 | $2.22 | $2.27 | 5,264,589 |
December 19 2008 | $2.40 | $2.43 | $2.28 | $2.34 | 6,352,513 |
December 18 2008 | $2.57 | $2.57 | $2.27 | $2.33 | 8,723,759 |
December 17 2008 | $2.23 | $2.52 | $2.23 | $2.45 | 14,084,370 |
December 16 2008 | $2.49 | $2.52 | $2.25 | $2.29 | 14,482,130 |
December 15 2008 | $2.69 | $2.74 | $2.38 | $2.44 | 8,323,588 |
December 12 2008 | $2.42 | $2.73 | $2.36 | $2.71 | 9,278,754 |
December 11 2008 | $2.74 | $2.77 | $2.43 | $2.44 | 8,520,066 |
December 10 2008 | $2.57 | $2.88 | $2.57 | $2.82 | 12,454,290 |
December 09 2008 | $2.55 | $2.85 | $2.53 | $2.61 | 12,301,620 |
December 08 2008 | $2.45 | $2.67 | $2.42 | $2.65 | 12,069,350 |
December 05 2008 | $2.14 | $2.32 | $2.09 | $2.32 | 9,301,040 |
December 04 2008 | $2.18 | $2.31 | $2.15 | $2.21 | 9,017,523 |
December 03 2008 | $2.16 | $2.35 | $2.12 | $2.26 | 8,884,636 |
December 02 2008 | $1.99 | $2.24 | $1.98 | $2.21 | 14,028,850 |
December 01 2008 | $2.17 | $2.18 | $1.98 | $1.98 | 8,367,346 |
November 28 2008 | $2.32 | $2.32 | $2.13 | $2.16 | 5,453,623 |
November 26 2008 | $2.37 | $2.37 | $2.21 | $2.32 | 8,635,379 |
November 25 2008 | $2.19 | $2.46 | $2.18 | $2.27 | 7,946,630 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
