The closing price for Seagate Technology (STX) in August 2012 was $17.84, on August 31, 2012. It was up 7.2% for the month. The latest price is $118.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.14 | $18.39 | $17.66 | $17.84 | 12,064,520 |
August 30 2012 | $18.39 | $18.42 | $17.67 | $17.95 | 10,942,340 |
August 29 2012 | $18.74 | $18.97 | $18.65 | $18.72 | 5,128,243 |
August 28 2012 | $18.84 | $19.16 | $18.59 | $18.77 | 8,656,101 |
August 27 2012 | $19.05 | $19.22 | $18.80 | $18.87 | 6,228,398 |
August 24 2012 | $18.72 | $19.01 | $18.56 | $18.98 | 9,438,802 |
August 23 2012 | $19.37 | $19.37 | $18.61 | $18.78 | 13,623,450 |
August 22 2012 | $19.22 | $19.71 | $19.01 | $19.60 | 13,121,640 |
August 21 2012 | $19.65 | $19.79 | $19.06 | $19.35 | 9,009,228 |
August 20 2012 | $19.54 | $19.69 | $19.44 | $19.55 | 7,681,487 |
August 17 2012 | $19.26 | $19.90 | $19.23 | $19.88 | 13,088,060 |
August 16 2012 | $19.07 | $19.34 | $18.92 | $19.30 | 6,665,139 |
August 15 2012 | $19.09 | $19.10 | $18.79 | $19.01 | 5,245,011 |
August 14 2012 | $19.25 | $19.32 | $18.88 | $18.98 | 8,395,768 |
August 13 2012 | $18.95 | $19.32 | $18.84 | $19.06 | 8,980,450 |
August 10 2012 | $18.19 | $19.10 | $18.13 | $19.05 | 16,377,330 |
August 09 2012 | $18.20 | $18.38 | $17.93 | $18.26 | 13,936,500 |
August 08 2012 | $17.92 | $18.45 | $17.73 | $18.02 | 17,851,160 |
August 07 2012 | $17.65 | $18.27 | $17.48 | $17.99 | 12,876,220 |
August 06 2012 | $17.06 | $17.63 | $17.03 | $17.61 | 10,589,520 |
August 03 2012 | $16.62 | $17.17 | $16.60 | $17.08 | 9,204,309 |
August 02 2012 | $16.53 | $16.82 | $16.26 | $16.54 | 8,569,243 |
August 01 2012 | $16.64 | $17.04 | $16.49 | $16.69 | 9,855,001 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
