The closing price for Seagate Technology (STX) in November 2010 was $6.98, on November 30, 2010. It was down 9.5% for the month. The latest price is $170.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $6.90 | $7.04 | $6.85 | $6.98 | 41,714,930 |
November 29 2010 | $7.17 | $7.26 | $7.07 | $7.22 | 12,079,870 |
November 26 2010 | $7.27 | $7.37 | $7.22 | $7.23 | 4,815,578 |
November 24 2010 | $7.33 | $7.41 | $7.27 | $7.33 | 8,207,678 |
November 23 2010 | $7.50 | $7.51 | $7.18 | $7.19 | 17,001,510 |
November 22 2010 | $7.70 | $7.70 | $7.37 | $7.47 | 21,868,869 |
November 19 2010 | $7.50 | $7.85 | $7.49 | $7.77 | 25,277,990 |
November 18 2010 | $7.35 | $7.44 | $7.29 | $7.40 | 15,166,310 |
November 17 2010 | $7.21 | $7.37 | $7.21 | $7.26 | 9,607,528 |
November 16 2010 | $7.27 | $7.38 | $7.19 | $7.21 | 12,958,580 |
November 15 2010 | $7.40 | $7.48 | $7.31 | $7.32 | 14,310,420 |
November 12 2010 | $7.41 | $7.50 | $7.31 | $7.34 | 16,132,680 |
November 11 2010 | $7.42 | $7.70 | $7.29 | $7.51 | 10,403,080 |
November 10 2010 | $7.64 | $7.65 | $7.43 | $7.51 | 7,409,490 |
November 09 2010 | $7.86 | $7.87 | $7.57 | $7.62 | 9,160,158 |
November 08 2010 | $7.88 | $7.93 | $7.78 | $7.84 | 6,283,477 |
November 05 2010 | $7.75 | $7.98 | $7.68 | $7.98 | 8,504,007 |
November 04 2010 | $7.67 | $7.80 | $7.65 | $7.77 | 7,193,585 |
November 03 2010 | $7.68 | $7.70 | $7.55 | $7.64 | 8,921,892 |
November 02 2010 | $7.63 | $7.73 | $7.55 | $7.70 | 7,397,238 |
November 01 2010 | $7.72 | $7.76 | $7.55 | $7.58 | 9,692,669 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
