The closing price for Seagate Technology (STX) in July 2012 was $16.43, on July 31, 2012. It was up 21.6% for the month. The latest price is $293.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $15.30 | $16.74 | $15.27 | $16.43 | 20,230,500 |
July 30 2012 | $16.43 | $16.82 | $16.39 | $16.66 | 13,062,400 |
July 27 2012 | $16.41 | $16.52 | $15.97 | $16.43 | 11,143,900 |
July 26 2012 | $15.94 | $16.75 | $15.79 | $16.45 | 28,480,000 |
July 25 2012 | $14.55 | $14.70 | $14.25 | $14.40 | 7,836,100 |
July 24 2012 | $14.56 | $14.84 | $14.33 | $14.48 | 6,693,600 |
July 23 2012 | $14.35 | $14.61 | $13.96 | $14.53 | 6,937,800 |
July 20 2012 | $14.82 | $15.05 | $14.53 | $14.67 | 7,912,900 |
July 19 2012 | $15.13 | $15.22 | $14.72 | $14.87 | 7,973,300 |
July 18 2012 | $14.65 | $15.31 | $14.54 | $15.07 | 9,485,100 |
July 17 2012 | $14.47 | $14.86 | $14.14 | $14.65 | 11,691,700 |
July 16 2012 | $14.13 | $14.39 | $13.87 | $14.25 | 6,746,800 |
July 13 2012 | $13.88 | $14.16 | $13.82 | $14.13 | 4,778,900 |
July 12 2012 | $13.81 | $13.98 | $13.45 | $13.81 | 7,193,900 |
July 11 2012 | $13.88 | $14.00 | $13.70 | $13.89 | 7,016,500 |
July 10 2012 | $14.11 | $14.48 | $13.73 | $13.87 | 10,271,200 |
July 09 2012 | $13.66 | $14.24 | $13.52 | $14.21 | 12,315,500 |
July 06 2012 | $13.39 | $13.72 | $13.06 | $13.66 | 17,471,900 |
July 05 2012 | $13.63 | $13.86 | $13.43 | $13.73 | 7,562,400 |
July 03 2012 | $13.43 | $13.77 | $13.35 | $13.75 | 5,961,000 |
July 02 2012 | $13.51 | $13.54 | $13.23 | $13.44 | 13,548,200 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
