The closing price for Seagate Technology (STX) in 2003 was $8.73, on December 31, 2003. It was up 77.5% for the year. The latest price is $747.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.72 | $8.91 | $8.66 | $8.73 | 2,258,700 |
December 30 2003 | $8.77 | $8.83 | $8.65 | $8.71 | 2,884,500 |
December 29 2003 | $8.64 | $8.78 | $8.64 | $8.77 | 1,730,800 |
December 26 2003 | $8.66 | $8.69 | $8.46 | $8.55 | 788,900 |
December 24 2003 | $8.47 | $8.60 | $8.39 | $8.57 | 1,454,600 |
December 23 2003 | $8.13 | $8.53 | $8.13 | $8.46 | 2,516,300 |
December 22 2003 | $8.06 | $8.27 | $8.02 | $8.21 | 2,195,000 |
December 19 2003 | $7.97 | $8.18 | $7.83 | $8.15 | 6,127,300 |
December 18 2003 | $8.09 | $8.27 | $7.99 | $8.20 | 3,038,500 |
December 17 2003 | $8.00 | $8.12 | $7.81 | $8.09 | 3,761,100 |
December 16 2003 | $7.97 | $8.16 | $7.72 | $8.14 | 5,544,200 |
December 15 2003 | $8.83 | $8.83 | $7.97 | $8.07 | 8,005,400 |
December 12 2003 | $8.83 | $8.90 | $8.51 | $8.66 | 3,587,200 |
December 11 2003 | $8.26 | $8.85 | $8.26 | $8.85 | 7,747,200 |
December 10 2003 | $8.64 | $8.76 | $8.13 | $8.26 | 6,240,800 |
December 09 2003 | $9.09 | $9.13 | $8.62 | $8.64 | 3,792,600 |
December 08 2003 | $9.08 | $9.14 | $8.94 | $9.06 | 3,253,600 |
December 05 2003 | $8.64 | $9.17 | $8.60 | $9.06 | 6,491,500 |
December 04 2003 | $8.89 | $8.89 | $8.54 | $8.69 | 4,951,000 |
December 03 2003 | $9.10 | $9.10 | $8.65 | $8.76 | 9,605,300 |
December 02 2003 | $9.15 | $9.15 | $8.99 | $9.10 | 1,614,100 |
December 01 2003 | $9.31 | $9.31 | $9.05 | $9.15 | 2,156,500 |
November 28 2003 | $9.13 | $9.15 | $9.02 | $9.13 | 1,133,300 |
November 26 2003 | $9.06 | $9.22 | $9.05 | $9.13 | 5,187,900 |
November 25 2003 | $9.17 | $9.22 | $8.90 | $8.93 | 3,894,300 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.