The closing price for Seagate Technology (STX) in September 2012 was $17.11, on September 28, 2012. It was down 3.3% for the month. The latest price is $299.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $17.60 | $17.64 | $17.02 | $17.11 | 9,110,500 |
September 27 2012 | $17.19 | $17.66 | $16.97 | $17.65 | 6,553,500 |
September 26 2012 | $17.37 | $17.41 | $16.81 | $17.12 | 7,491,500 |
September 25 2012 | $17.54 | $17.82 | $17.34 | $17.44 | 10,753,400 |
September 24 2012 | $16.90 | $17.37 | $16.81 | $17.33 | 10,949,400 |
September 21 2012 | $17.09 | $17.22 | $16.59 | $17.11 | 18,174,700 |
September 20 2012 | $16.28 | $16.71 | $16.12 | $16.59 | 9,300,500 |
September 19 2012 | $16.44 | $16.49 | $16.23 | $16.29 | 7,905,800 |
September 18 2012 | $16.44 | $16.67 | $16.23 | $16.41 | 7,845,200 |
September 17 2012 | $16.72 | $16.76 | $16.34 | $16.44 | 7,304,100 |
September 14 2012 | $16.97 | $17.41 | $16.49 | $16.85 | 15,565,000 |
September 13 2012 | $16.64 | $17.08 | $16.13 | $16.76 | 9,582,800 |
September 12 2012 | $16.65 | $16.81 | $16.48 | $16.58 | 9,072,800 |
September 11 2012 | $16.58 | $16.81 | $16.36 | $16.64 | 9,386,600 |
September 10 2012 | $16.66 | $16.92 | $16.49 | $16.51 | 12,793,200 |
September 07 2012 | $17.31 | $17.37 | $16.89 | $16.91 | 13,224,700 |
September 06 2012 | $17.27 | $17.72 | $17.06 | $17.52 | 18,354,700 |
September 05 2012 | $17.92 | $18.18 | $17.72 | $17.98 | 6,695,900 |
September 04 2012 | $17.69 | $18.11 | $17.62 | $17.91 | 8,466,100 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
