The closing price for Seagate Technology (STX) in June 2004 was $6.82, on June 30, 2004. It was up 16.8% for the month. The latest price is $138.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $6.62 | $6.83 | $6.62 | $6.82 | 1,955,400 |
June 29 2004 | $6.53 | $6.63 | $6.52 | $6.62 | 1,792,000 |
June 28 2004 | $6.59 | $6.64 | $6.52 | $6.53 | 1,647,600 |
June 25 2004 | $6.64 | $6.66 | $6.59 | $6.61 | 633,200 |
June 24 2004 | $6.74 | $6.83 | $6.62 | $6.63 | 1,491,400 |
June 23 2004 | $6.56 | $6.77 | $6.55 | $6.77 | 1,318,500 |
June 22 2004 | $6.62 | $6.62 | $6.50 | $6.59 | 2,938,600 |
June 21 2004 | $6.61 | $6.62 | $6.52 | $6.62 | 1,326,900 |
June 18 2004 | $6.57 | $6.66 | $6.52 | $6.63 | 2,242,300 |
June 17 2004 | $6.55 | $6.62 | $6.44 | $6.60 | 3,064,400 |
June 16 2004 | $6.55 | $6.61 | $6.53 | $6.55 | 1,713,200 |
June 15 2004 | $6.49 | $6.61 | $6.48 | $6.57 | 2,198,500 |
June 14 2004 | $6.42 | $6.52 | $6.34 | $6.43 | 3,003,600 |
June 10 2004 | $6.36 | $6.58 | $6.35 | $6.42 | 4,299,300 |
June 09 2004 | $6.21 | $6.22 | $6.08 | $6.17 | 1,394,800 |
June 08 2004 | $6.17 | $6.24 | $6.11 | $6.18 | 1,517,000 |
June 07 2004 | $6.12 | $6.19 | $6.08 | $6.17 | 1,230,000 |
June 04 2004 | $6.08 | $6.19 | $6.03 | $6.06 | 2,070,800 |
June 03 2004 | $5.92 | $6.29 | $5.79 | $5.96 | 5,288,800 |
June 02 2004 | $5.96 | $5.96 | $5.75 | $5.77 | 4,413,500 |
June 01 2004 | $5.84 | $6.03 | $5.84 | $6.00 | 3,016,100 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
