The closing price for Seagate Technology (STX) in 2011 was $8.96, on December 30, 2011. It was up 11.7% for the year. The latest price is $108.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.65 | $9.02 | $8.62 | $8.96 | 8,171,755 |
December 29 2011 | $8.56 | $8.67 | $8.46 | $8.66 | 3,537,304 |
December 28 2011 | $8.69 | $8.78 | $8.48 | $8.52 | 4,827,124 |
December 27 2011 | $8.81 | $8.83 | $8.58 | $8.65 | 5,961,753 |
December 23 2011 | $8.75 | $8.84 | $8.71 | $8.83 | 2,687,404 |
December 22 2011 | $8.78 | $8.94 | $8.67 | $8.74 | 4,420,358 |
December 21 2011 | $8.58 | $8.74 | $8.47 | $8.72 | 7,386,723 |
December 20 2011 | $8.42 | $8.68 | $8.42 | $8.60 | 8,811,881 |
December 19 2011 | $8.49 | $8.54 | $8.21 | $8.24 | 4,976,018 |
December 16 2011 | $8.45 | $8.50 | $8.30 | $8.43 | 9,229,992 |
December 15 2011 | $8.54 | $8.66 | $8.39 | $8.41 | 6,550,411 |
December 14 2011 | $8.55 | $8.60 | $8.20 | $8.45 | 8,240,538 |
December 13 2011 | $8.97 | $9.02 | $8.56 | $8.65 | 8,259,831 |
December 12 2011 | $8.83 | $8.96 | $8.69 | $8.94 | 8,298,744 |
December 09 2011 | $8.57 | $8.90 | $8.43 | $8.83 | 6,426,919 |
December 08 2011 | $8.91 | $8.95 | $8.51 | $8.58 | 7,174,471 |
December 07 2011 | $8.93 | $8.96 | $8.69 | $8.92 | 7,396,782 |
December 06 2011 | $9.11 | $9.13 | $8.90 | $8.96 | 6,139,924 |
December 05 2011 | $9.01 | $9.13 | $8.93 | $9.06 | 10,409,140 |
December 02 2011 | $9.18 | $9.54 | $8.71 | $8.84 | 19,873,779 |
December 01 2011 | $9.44 | $9.67 | $9.20 | $9.51 | 9,430,368 |
November 30 2011 | $9.27 | $9.42 | $9.21 | $9.35 | 10,784,940 |
November 29 2011 | $9.32 | $9.40 | $8.99 | $9.06 | 12,039,830 |
November 28 2011 | $8.57 | $8.96 | $8.52 | $8.74 | 6,133,637 |
November 25 2011 | $8.35 | $8.58 | $8.28 | $8.29 | 1,950,170 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
