The closing price for Seagate Technology (STX) in June 2004 was $6.75, on June 30, 2004. It was up 16.8% for the month. The latest price is $330.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $6.55 | $6.76 | $6.55 | $6.75 | 1,955,400 |
June 29 2004 | $6.46 | $6.56 | $6.45 | $6.55 | 1,792,000 |
June 28 2004 | $6.51 | $6.57 | $6.45 | $6.46 | 1,647,600 |
June 25 2004 | $6.57 | $6.59 | $6.52 | $6.54 | 633,200 |
June 24 2004 | $6.66 | $6.75 | $6.55 | $6.56 | 1,491,400 |
June 23 2004 | $6.49 | $6.69 | $6.48 | $6.69 | 1,318,500 |
June 22 2004 | $6.55 | $6.55 | $6.43 | $6.52 | 2,938,600 |
June 21 2004 | $6.54 | $6.55 | $6.45 | $6.55 | 1,326,900 |
June 18 2004 | $6.49 | $6.59 | $6.45 | $6.56 | 2,242,300 |
June 17 2004 | $6.48 | $6.55 | $6.37 | $6.52 | 3,064,400 |
June 16 2004 | $6.48 | $6.54 | $6.46 | $6.48 | 1,713,200 |
June 15 2004 | $6.42 | $6.54 | $6.41 | $6.50 | 2,198,500 |
June 14 2004 | $6.35 | $6.45 | $6.27 | $6.36 | 3,003,600 |
June 10 2004 | $6.29 | $6.51 | $6.28 | $6.35 | 4,299,300 |
June 09 2004 | $6.14 | $6.15 | $6.02 | $6.10 | 1,394,800 |
June 08 2004 | $6.11 | $6.17 | $6.05 | $6.12 | 1,517,000 |
June 07 2004 | $6.06 | $6.13 | $6.01 | $6.10 | 1,230,000 |
June 04 2004 | $6.01 | $6.13 | $5.96 | $5.99 | 2,070,800 |
June 03 2004 | $5.85 | $6.22 | $5.73 | $5.89 | 5,288,800 |
June 02 2004 | $5.89 | $5.89 | $5.69 | $5.71 | 4,413,500 |
June 01 2004 | $5.77 | $5.97 | $5.77 | $5.93 | 3,016,100 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
