The closing price for Seagate Technology (STX) in June 2004 was $6.79, on June 30, 2004. It was up 16.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $6.59 | $6.80 | $6.59 | $6.79 | 1,955,400 |
June 29 2004 | $6.49 | $6.59 | $6.49 | $6.59 | 1,792,000 |
June 28 2004 | $6.55 | $6.61 | $6.49 | $6.49 | 1,647,600 |
June 25 2004 | $6.60 | $6.63 | $6.56 | $6.57 | 633,200 |
June 24 2004 | $6.70 | $6.79 | $6.59 | $6.60 | 1,491,400 |
June 23 2004 | $6.53 | $6.73 | $6.51 | $6.73 | 1,318,500 |
June 22 2004 | $6.58 | $6.58 | $6.47 | $6.56 | 2,938,600 |
June 21 2004 | $6.58 | $6.59 | $6.49 | $6.58 | 1,326,900 |
June 18 2004 | $6.53 | $6.63 | $6.49 | $6.59 | 2,242,300 |
June 17 2004 | $6.51 | $6.58 | $6.41 | $6.56 | 3,064,400 |
June 16 2004 | $6.51 | $6.57 | $6.49 | $6.51 | 1,713,200 |
June 15 2004 | $6.46 | $6.58 | $6.45 | $6.54 | 2,198,500 |
June 14 2004 | $6.38 | $6.49 | $6.31 | $6.40 | 3,003,600 |
June 10 2004 | $6.33 | $6.55 | $6.31 | $6.38 | 4,299,300 |
June 09 2004 | $6.18 | $6.18 | $6.05 | $6.13 | 1,394,800 |
June 08 2004 | $6.14 | $6.20 | $6.08 | $6.15 | 1,517,000 |
June 07 2004 | $6.09 | $6.16 | $6.04 | $6.14 | 1,230,000 |
June 04 2004 | $6.04 | $6.16 | $6.00 | $6.02 | 2,070,800 |
June 03 2004 | $5.89 | $6.26 | $5.76 | $5.93 | 5,288,800 |
June 02 2004 | $5.93 | $5.93 | $5.72 | $5.74 | 4,413,500 |
June 01 2004 | $5.81 | $6.00 | $5.81 | $5.96 | 3,016,100 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
