STEC: Historical Prices for STEC, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.75	12.89	12.58	12.69	3,391,900	12.69
19-Nov-09	13.20	13.20	12.75	12.90	4,539,600	12.90
18-Nov-09	13.11	13.60	12.73	13.21	6,340,500	13.21
17-Nov-09	13.40	13.64	12.99	13.08	5,155,500	13.08
16-Nov-09	13.68	13.71	13.25	13.37	5,762,200	13.37
13-Nov-09	14.28	14.39	13.27	13.50	9,204,300	13.50
12-Nov-09	13.33	14.63	13.22	14.19	14,160,300	14.19
11-Nov-09	13.36	13.64	13.08	13.16	6,464,600	13.16
10-Nov-09	13.39	14.05	13.04	13.18	9,676,500	13.18
9-Nov-09	13.25	13.97	12.50	13.47	16,040,100	13.47
6-Nov-09	14.16	14.38	13.06	13.13	11,006,700	13.13
5-Nov-09	14.25	14.74	14.15	14.42	9,986,600	14.42
4-Nov-09	15.98	16.26	14.04	14.14	31,992,500	14.14
3-Nov-09	21.74	23.41	21.26	23.15	11,838,200	23.15
2-Nov-09	21.65	22.31	21.13	21.56	2,830,700	21.56
30-Oct-09	22.35	22.40	21.00	21.32	2,767,400	21.32
29-Oct-09	21.04	22.50	21.03	22.45	3,274,400	22.45
28-Oct-09	21.56	22.59	20.70	20.81	4,860,100	20.81
27-Oct-09	24.58	24.58	21.80	22.03	6,278,200	22.03
26-Oct-09	24.20	25.25	24.18	24.65	3,190,400	24.65
23-Oct-09	25.05	25.65	23.90	24.18	3,925,300	24.18
22-Oct-09	25.15	25.30	24.50	24.88	2,808,700	24.88
21-Oct-09	24.90	26.01	24.67	25.01	4,837,600	25.01
20-Oct-09	25.32	25.94	24.36	24.62	3,637,300	24.62
19-Oct-09	24.40	25.70	23.97	25.01	4,840,100	25.01
16-Oct-09	24.97	24.97	24.13	24.19	3,577,400	24.19
15-Oct-09	25.22	25.43	24.53	25.18	3,038,900	25.18
14-Oct-09	24.87	25.52	24.00	25.44	6,386,400	25.44
13-Oct-09	26.55	26.60	23.49	24.35	12,187,000	24.35
12-Oct-09	27.10	27.39	26.37	26.55	2,511,100	26.55
9-Oct-09	27.08	27.23	26.38	26.97	3,170,100	26.97
8-Oct-09	28.00	28.15	26.50	27.29	3,454,500	27.29
7-Oct-09	28.55	28.88	27.37	27.75	3,850,200	27.75
6-Oct-09	28.73	28.83	27.27	27.81	3,602,000	27.81
5-Oct-09	27.22	28.45	27.05	28.06	4,474,400	28.06
2-Oct-09	26.45	27.17	25.51	26.77	4,716,600	26.77
1-Oct-09	29.18	29.68	27.17	27.24	5,775,800	27.24
30-Sep-09	30.00	30.14	28.65	29.39	3,354,000	29.39
29-Sep-09	30.40	31.01	29.50	29.67	3,641,600	29.67
28-Sep-09	30.24	31.12	29.53	30.18	3,956,100	30.18
25-Sep-09	29.80	30.77	29.16	29.48	5,298,000	29.48
24-Sep-09	30.98	31.09	28.35	29.07	7,003,100	29.07
23-Sep-09	31.75	32.34	30.36	30.85	6,459,000	30.85
22-Sep-09	30.29	31.23	29.50	30.86	9,312,800	30.86
21-Sep-09	29.66	30.25	28.48	28.71	8,578,700	28.71
18-Sep-09	32.34	32.95	29.85	30.09	12,248,900	30.09
17-Sep-09	36.17	36.34	31.10	31.53	21,314,000	31.53
16-Sep-09	39.83	39.83	37.61	37.90	4,603,900	37.90
15-Sep-09	40.20	40.67	39.25	39.84	2,444,400	39.84
14-Sep-09	41.16	41.18	39.63	39.91	3,057,900	39.91
11-Sep-09	42.00	42.00	40.41	41.30	2,363,000	41.30
10-Sep-09	41.02	41.97	40.51	41.84	1,967,100	41.84
9-Sep-09	40.20	42.50	39.58	40.95	6,105,400	40.95
8-Sep-09	39.98	39.98	37.05	39.03	4,295,800	39.03
4-Sep-09	38.75	39.92	38.67	39.50	3,142,100	39.50
3-Sep-09	39.01	39.38	37.52	38.61	3,251,500	38.61
2-Sep-09	35.54	38.79	35.25	38.52	5,648,500	38.52
1-Sep-09	40.51	41.75	36.05	36.53	8,811,900	36.53
31-Aug-09	38.95	40.63	38.13	40.53	2,956,000	40.53
28-Aug-09	40.00	41.24	39.18	39.90	3,439,100	39.90
27-Aug-09	38.50	39.41	37.20	39.34	2,301,300	39.34
26-Aug-09	38.64	39.19	37.70	38.59	2,663,600	38.59
25-Aug-09	38.39	40.07	37.98	39.24	4,411,500	39.24
24-Aug-09	35.92	38.46	35.46	37.91	6,515,900	37.91
21-Aug-09	35.25	36.09	34.79	34.97	2,993,400	34.97
20-Aug-09	34.05	35.25	34.05	34.56	2,045,300	34.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions