The closing price for Seagate Technology (STX) in 2012 was $17.51, on December 31, 2012. It was up 90.7% for the year. The latest price is $108.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.22 | $17.71 | $17.15 | $17.51 | 6,504,443 |
December 28 2012 | $17.27 | $17.42 | $17.20 | $17.24 | 4,348,530 |
December 27 2012 | $17.39 | $17.50 | $17.12 | $17.39 | 4,120,465 |
December 26 2012 | $17.50 | $17.78 | $17.39 | $17.48 | 4,660,786 |
December 24 2012 | $17.56 | $17.61 | $17.23 | $17.43 | 2,795,703 |
December 21 2012 | $17.22 | $17.56 | $16.78 | $17.53 | 17,452,660 |
December 20 2012 | $17.42 | $17.57 | $17.18 | $17.49 | 5,842,921 |
December 19 2012 | $17.27 | $17.75 | $17.15 | $17.45 | 14,140,130 |
December 18 2012 | $16.23 | $16.97 | $16.20 | $16.90 | 12,658,030 |
December 17 2012 | $16.01 | $16.28 | $15.94 | $16.15 | 5,504,096 |
December 14 2012 | $15.94 | $15.97 | $15.74 | $15.92 | 5,682,316 |
December 13 2012 | $15.97 | $16.23 | $15.84 | $15.97 | 7,257,048 |
December 12 2012 | $16.06 | $16.21 | $15.92 | $15.97 | 10,179,920 |
December 11 2012 | $16.56 | $16.85 | $16.32 | $16.49 | 9,494,876 |
December 10 2012 | $16.09 | $16.94 | $16.08 | $16.42 | 12,138,350 |
December 07 2012 | $16.35 | $16.40 | $16.07 | $16.10 | 7,988,317 |
December 06 2012 | $15.59 | $16.32 | $15.57 | $16.21 | 11,358,350 |
December 05 2012 | $15.03 | $16.17 | $15.00 | $15.68 | 17,209,580 |
December 04 2012 | $14.45 | $15.04 | $14.45 | $15.03 | 11,682,970 |
December 03 2012 | $14.40 | $14.60 | $14.29 | $14.41 | 6,604,049 |
November 30 2012 | $14.59 | $14.59 | $14.14 | $14.26 | 11,474,700 |
November 29 2012 | $14.62 | $14.69 | $14.19 | $14.35 | 10,286,270 |
November 28 2012 | $14.70 | $14.83 | $14.45 | $14.59 | 9,985,320 |
November 27 2012 | $15.53 | $15.56 | $14.71 | $14.74 | 13,852,570 |
November 26 2012 | $15.47 | $15.58 | $15.29 | $15.53 | 5,951,874 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
