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 $282.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $2.11 | $2.33 | $2.09 | $2.28 | 5,248,300 |
December 30 2008 | $2.11 | $2.18 | $2.07 | $2.13 | 4,326,400 |
December 29 2008 | $2.22 | $2.25 | $2.05 | $2.11 | 4,081,800 |
December 26 2008 | $2.13 | $2.16 | $2.07 | $2.14 | 3,174,400 |
December 24 2008 | $2.20 | $2.21 | $2.11 | $2.13 | 3,176,600 |
December 23 2008 | $2.27 | $2.33 | $2.20 | $2.24 | 5,162,200 |
December 22 2008 | $2.32 | $2.42 | $2.22 | $2.27 | 5,264,400 |
December 19 2008 | $2.41 | $2.44 | $2.28 | $2.34 | 6,138,900 |
December 18 2008 | $2.57 | $2.57 | $2.28 | $2.34 | 8,723,000 |
December 17 2008 | $2.24 | $2.52 | $2.24 | $2.46 | 14,071,200 |
December 16 2008 | $2.29 | $2.52 | $2.26 | $2.29 | 14,482,200 |
December 15 2008 | $2.70 | $2.74 | $2.39 | $2.45 | 8,323,600 |
December 12 2008 | $2.43 | $2.74 | $2.37 | $2.71 | 9,274,200 |
December 11 2008 | $2.75 | $2.78 | $2.44 | $2.45 | 8,516,100 |
December 10 2008 | $2.57 | $2.89 | $2.57 | $2.83 | 12,454,200 |
December 09 2008 | $2.56 | $2.86 | $2.53 | $2.62 | 12,301,500 |
December 08 2008 | $2.46 | $2.68 | $2.43 | $2.66 | 12,067,600 |
December 05 2008 | $2.15 | $2.33 | $2.10 | $2.33 | 9,300,900 |
December 04 2008 | $2.19 | $2.31 | $2.16 | $2.21 | 9,017,600 |
December 03 2008 | $2.17 | $2.36 | $2.13 | $2.27 | 8,884,700 |
December 02 2008 | $2.00 | $2.25 | $1.98 | $2.22 | 14,028,300 |
December 01 2008 | $2.17 | $2.19 | $1.98 | $1.98 | 8,367,400 |
November 28 2008 | $2.33 | $2.33 | $2.13 | $2.17 | 4,686,300 |
November 26 2008 | $2.38 | $2.38 | $2.22 | $2.32 | 8,635,400 |
November 25 2008 | $2.19 | $2.46 | $2.19 | $2.28 | 7,946,700 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
