• STEC INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STEC INC ( STEC ) prices from 07/22/2008 through 082108

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    07/22/08 673,573 9.76 9.35 9.61 9.74
    07/23/08 726,223 10.10 9.72 9.80 9.79
    07/24/08 995,490 9.85 9.10 9.80 9.28
    07/25/08 728,123 9.49 9.06 9.37 9.33
    07/28/08 931,757 9.48 8.96 9.33 9.15
    07/29/08 1.09 M 9.45 9.13 9.14 9.41
    07/30/08 984,056 9.67 9.42 9.42 9.50
    07/31/08 1.79 M 10.28 9.29 9.48 10.00
    08/01/08 3.78 M 10.56 9.92 10.13 10.40
    08/04/08 3.31 M 11.26 10.41 11.26 10.48
    08/05/08 1.81 M 11.09 10.39 11.09 10.70
    08/06/08 1.18 M 10.91 10.67 10.71 10.83
    08/07/08 1.68 M 10.98 10.61 10.89 10.66
    08/08/08 1.17 M 10.90 10.46 10.71 10.65
    08/11/08 2.34 M 11.21 10.51 10.65 10.87
    08/12/08 991,474 11.02 10.56 10.80 10.64
    08/13/08 673,763 10.72 10.35 10.65 10.56
    08/14/08 807,834 10.97 10.50 10.50 10.76
    08/15/08 1.19 M 11.20 10.53 10.91 10.81
    08/18/08 1.65 M 11.15 10.85 10.95 11.03
    08/19/08 1.14 M 11.16 10.89 10.98 10.92
    08/20/08 678,886 11.14 10.68 10.98 10.79

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: STEC

    Return

    as of August 21 2008
    1 Month 7.02%
    6 Month 32.61%
    YTD 18.65%
    1 Year 37.72%
    3 Year 123.97%
    5 Year 136.22%
    Calculate the value of

    or shares