The closing price for Seagate Technology (STX) in 2010 was $7.93, on December 31, 2010. It was down 19.1% for the year. The latest price is $108.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $7.88 | $7.93 | $7.79 | $7.93 | 2,599,126 |
December 30 2010 | $7.93 | $7.95 | $7.84 | $7.92 | 3,081,468 |
December 29 2010 | $8.04 | $8.10 | $7.90 | $7.95 | 3,520,471 |
December 28 2010 | $7.94 | $8.12 | $7.94 | $8.04 | 7,957,105 |
December 27 2010 | $7.79 | $8.02 | $7.77 | $7.93 | 6,828,481 |
December 23 2010 | $7.79 | $7.85 | $7.79 | $7.81 | 2,717,981 |
December 22 2010 | $7.78 | $7.86 | $7.77 | $7.84 | 4,341,443 |
December 21 2010 | $7.78 | $7.87 | $7.78 | $7.79 | 5,532,440 |
December 20 2010 | $7.78 | $7.86 | $7.73 | $7.75 | 8,670,273 |
December 17 2010 | $7.68 | $7.78 | $7.66 | $7.76 | 12,386,910 |
December 16 2010 | $7.66 | $7.83 | $7.66 | $7.70 | 8,194,625 |
December 15 2010 | $7.72 | $7.78 | $7.60 | $7.66 | 13,609,220 |
December 14 2010 | $7.93 | $7.93 | $7.72 | $7.76 | 7,656,572 |
December 13 2010 | $8.07 | $8.08 | $7.89 | $7.92 | 5,956,230 |
December 10 2010 | $8.00 | $8.10 | $7.99 | $8.05 | 6,319,190 |
December 09 2010 | $8.01 | $8.05 | $7.92 | $7.99 | 6,820,385 |
December 08 2010 | $8.02 | $8.02 | $7.79 | $7.95 | 8,670,005 |
December 07 2010 | $8.07 | $8.09 | $7.94 | $8.00 | 13,362,440 |
December 06 2010 | $7.93 | $7.94 | $7.79 | $7.84 | 6,737,967 |
December 03 2010 | $7.63 | $7.92 | $7.59 | $7.91 | 11,529,940 |
December 02 2010 | $7.40 | $7.87 | $7.39 | $7.67 | 25,718,770 |
December 01 2010 | $7.18 | $7.43 | $7.17 | $7.35 | 19,969,641 |
November 30 2010 | $7.00 | $7.14 | $6.94 | $7.08 | 41,714,930 |
November 29 2010 | $7.27 | $7.36 | $7.17 | $7.31 | 12,079,870 |
November 26 2010 | $7.37 | $7.47 | $7.32 | $7.33 | 4,815,578 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
