The closing price for Seagate Technology (STX) in June 2012 was $13.58, on June 29, 2012. It was up 8.4% for the month. The latest price is $158.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $13.07 | $13.64 | $13.06 | $13.58 | 89,629,984 |
June 28 2012 | $12.88 | $13.06 | $12.55 | $12.77 | 19,818,490 |
June 27 2012 | $13.33 | $13.58 | $13.16 | $13.47 | 9,215,268 |
June 26 2012 | $13.16 | $13.42 | $13.08 | $13.24 | 20,062,561 |
June 25 2012 | $12.65 | $12.85 | $12.40 | $12.78 | 10,677,850 |
June 22 2012 | $12.46 | $12.85 | $12.46 | $12.81 | 7,221,153 |
June 21 2012 | $13.15 | $13.18 | $12.41 | $12.45 | 11,452,880 |
June 20 2012 | $13.40 | $13.46 | $13.09 | $13.35 | 6,185,919 |
June 19 2012 | $13.19 | $13.55 | $13.10 | $13.44 | 5,966,620 |
June 18 2012 | $12.98 | $13.16 | $12.82 | $13.09 | 5,541,615 |
June 15 2012 | $12.98 | $13.01 | $12.80 | $12.94 | 7,511,425 |
June 14 2012 | $13.16 | $13.18 | $12.84 | $12.87 | 8,453,140 |
June 13 2012 | $12.73 | $13.42 | $12.63 | $13.09 | 13,672,870 |
June 12 2012 | $12.58 | $12.76 | $12.24 | $12.73 | 9,773,270 |
June 11 2012 | $13.03 | $13.11 | $12.37 | $12.39 | 8,235,216 |
June 08 2012 | $12.44 | $13.00 | $12.41 | $12.84 | 9,366,597 |
June 07 2012 | $12.98 | $13.08 | $12.37 | $12.44 | 13,993,730 |
June 06 2012 | $12.59 | $13.03 | $12.55 | $13.00 | 11,393,180 |
June 05 2012 | $12.01 | $12.47 | $11.96 | $12.41 | 11,368,900 |
June 04 2012 | $12.01 | $12.34 | $11.91 | $12.16 | 12,569,170 |
June 01 2012 | $12.53 | $12.71 | $11.87 | $11.94 | 25,964,619 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
