STEC: Historical Prices for STEC, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.05	15.24	14.50	14.70	1,947,600	14.70
8-Feb-10	14.43	15.24	14.30	14.73	1,797,900	14.73
5-Feb-10	14.41	14.63	14.00	14.45	2,560,400	14.45
4-Feb-10	14.94	14.96	14.43	14.56	2,472,600	14.56
3-Feb-10	15.47	16.08	15.21	15.36	2,861,300	15.36
2-Feb-10	14.78	15.50	14.65	15.47	4,044,600	15.47
1-Feb-10	14.20	14.68	13.76	14.63	2,916,700	14.63
29-Jan-10	14.90	14.95	13.83	14.02	3,012,500	14.02
28-Jan-10	15.11	15.37	14.50	14.71	2,978,200	14.71
27-Jan-10	15.45	15.69	14.81	15.20	3,130,300	15.20
26-Jan-10	15.67	15.95	15.31	15.51	3,537,100	15.51
25-Jan-10	15.28	15.90	15.14	15.43	3,467,100	15.43
22-Jan-10	16.50	16.61	14.96	15.08	6,928,300	15.08
21-Jan-10	16.76	17.17	16.45	16.64	4,911,900	16.64
20-Jan-10	17.75	17.83	16.40	16.49	10,537,400	16.49
19-Jan-10	19.00	19.59	18.25	18.39	7,163,800	18.39
15-Jan-10	19.17	19.42	18.53	19.06	2,977,200	19.06
14-Jan-10	19.98	20.30	19.17	19.28	4,702,200	19.28
13-Jan-10	19.18	20.45	18.90	19.99	8,069,000	19.99
12-Jan-10	18.20	19.26	18.04	18.79	5,877,700	18.79
11-Jan-10	18.78	18.98	18.50	18.61	4,320,600	18.61
8-Jan-10	18.00	18.52	17.65	18.25	4,704,400	18.25
7-Jan-10	18.95	18.95	17.75	17.92	7,424,100	17.92
6-Jan-10	19.30	19.65	18.64	18.93	8,448,100	18.93
5-Jan-10	18.94	19.98	18.52	19.16	15,637,400	19.16
4-Jan-10	17.25	18.34	16.91	18.34	11,658,200	18.34
31-Dec-09	16.30	16.83	16.13	16.34	3,639,500	16.34
30-Dec-09	16.65	16.65	15.80	16.21	6,218,500	16.21
29-Dec-09	17.13	17.67	16.52	16.76	10,509,300	16.76
28-Dec-09	15.95	17.35	15.83	16.65	13,629,500	16.65
24-Dec-09	15.50	15.79	15.32	15.70	3,562,500	15.70
23-Dec-09	15.00	15.35	14.29	15.26	5,891,800	15.26
22-Dec-09	14.69	15.09	14.44	14.68	8,314,900	14.68
21-Dec-09	13.03	14.14	13.00	13.95	8,338,400	13.95
18-Dec-09	12.87	13.00	12.51	12.86	3,089,600	12.86
17-Dec-09	12.58	13.32	12.43	12.65	3,713,100	12.65
16-Dec-09	12.46	12.69	12.41	12.57	3,011,100	12.57
15-Dec-09	12.02	12.88	12.02	12.29	6,345,900	12.29
14-Dec-09	11.52	12.20	11.42	12.17	4,571,200	12.17
11-Dec-09	11.61	11.77	11.25	11.44	4,358,800	11.44
10-Dec-09	12.20	12.23	11.33	11.58	8,312,300	11.58
9-Dec-09	12.43	12.49	12.07	12.11	4,343,900	12.11
8-Dec-09	12.36	12.72	12.25	12.38	4,450,800	12.38
7-Dec-09	12.52	12.75	12.37	12.53	2,610,300	12.53
4-Dec-09	12.88	12.88	12.27	12.49	5,659,700	12.49
3-Dec-09	12.77	13.19	12.54	12.59	4,724,300	12.59
2-Dec-09	13.29	13.55	12.48	12.77	8,622,600	12.77
1-Dec-09	12.75	13.28	12.70	13.12	7,458,800	13.12
30-Nov-09	12.42	12.66	12.20	12.39	2,994,400	12.39
27-Nov-09	12.30	12.64	12.24	12.24	2,403,100	12.24
25-Nov-09	12.37	13.13	12.16	12.88	7,189,900	12.88
24-Nov-09	12.47	12.61	12.32	12.37	3,069,700	12.37
23-Nov-09	12.85	13.02	12.46	12.53	4,319,500	12.53
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
* 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