The closing price for Seagate Technology (STX) in June 2012 was $13.65, on June 29, 2012. It was up 8.4% for the month. The latest price is $130.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $13.14 | $13.72 | $13.13 | $13.65 | 89,629,984 |
June 28 2012 | $12.95 | $13.13 | $12.62 | $12.83 | 19,818,490 |
June 27 2012 | $13.40 | $13.66 | $13.23 | $13.54 | 9,215,268 |
June 26 2012 | $13.23 | $13.50 | $13.15 | $13.31 | 20,062,561 |
June 25 2012 | $12.72 | $12.92 | $12.47 | $12.84 | 10,677,850 |
June 22 2012 | $12.53 | $12.92 | $12.52 | $12.88 | 7,221,153 |
June 21 2012 | $13.22 | $13.25 | $12.48 | $12.52 | 11,452,880 |
June 20 2012 | $13.47 | $13.53 | $13.16 | $13.42 | 6,185,919 |
June 19 2012 | $13.26 | $13.62 | $13.17 | $13.51 | 5,966,620 |
June 18 2012 | $13.05 | $13.23 | $12.89 | $13.16 | 5,541,615 |
June 15 2012 | $13.05 | $13.08 | $12.87 | $13.01 | 7,511,425 |
June 14 2012 | $13.23 | $13.25 | $12.91 | $12.94 | 8,453,140 |
June 13 2012 | $12.80 | $13.49 | $12.70 | $13.16 | 13,672,870 |
June 12 2012 | $12.65 | $12.83 | $12.31 | $12.80 | 9,773,270 |
June 11 2012 | $13.10 | $13.18 | $12.44 | $12.45 | 8,235,216 |
June 08 2012 | $12.51 | $13.07 | $12.47 | $12.91 | 9,366,597 |
June 07 2012 | $13.05 | $13.15 | $12.44 | $12.51 | 13,993,730 |
June 06 2012 | $12.66 | $13.10 | $12.62 | $13.07 | 11,393,180 |
June 05 2012 | $12.07 | $12.54 | $12.03 | $12.47 | 11,368,900 |
June 04 2012 | $12.07 | $12.40 | $11.98 | $12.22 | 12,569,170 |
June 01 2012 | $12.60 | $12.78 | $11.93 | $12.00 | 25,964,619 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
