The closing price for Seagate Technology (STX) in June 2012 was $13.54, on June 29, 2012. It was up 8.4% for the month. The latest price is $277.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $13.03 | $13.60 | $13.02 | $13.54 | 89,629,700 |
June 28 2012 | $12.84 | $13.02 | $12.51 | $12.73 | 19,810,800 |
June 27 2012 | $13.29 | $13.54 | $13.11 | $13.43 | 9,208,800 |
June 26 2012 | $13.11 | $13.38 | $13.04 | $13.20 | 20,059,300 |
June 25 2012 | $12.61 | $12.81 | $12.36 | $12.74 | 10,677,900 |
June 22 2012 | $12.42 | $12.81 | $12.42 | $12.77 | 7,220,700 |
June 21 2012 | $13.11 | $13.14 | $12.38 | $12.41 | 11,452,400 |
June 20 2012 | $13.35 | $13.42 | $13.05 | $13.31 | 6,186,000 |
June 19 2012 | $13.15 | $13.51 | $13.06 | $13.40 | 5,957,300 |
June 18 2012 | $12.94 | $13.12 | $12.78 | $13.05 | 5,541,300 |
June 15 2012 | $12.94 | $12.97 | $12.76 | $12.90 | 7,510,800 |
June 14 2012 | $13.12 | $13.14 | $12.80 | $12.83 | 8,444,700 |
June 13 2012 | $12.69 | $13.38 | $12.59 | $13.05 | 13,672,300 |
June 12 2012 | $12.54 | $12.72 | $12.21 | $12.69 | 9,771,200 |
June 11 2012 | $12.99 | $13.07 | $12.33 | $12.35 | 8,226,700 |
June 08 2012 | $12.40 | $12.96 | $12.37 | $12.80 | 9,366,400 |
June 07 2012 | $12.94 | $13.04 | $12.33 | $12.40 | 13,993,600 |
June 06 2012 | $12.55 | $12.99 | $12.51 | $12.96 | 11,392,200 |
June 05 2012 | $11.97 | $12.44 | $11.93 | $12.37 | 11,368,900 |
June 04 2012 | $11.97 | $12.30 | $11.88 | $12.12 | 12,569,000 |
June 01 2012 | $12.49 | $12.67 | $11.83 | $11.90 | 25,964,400 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
