Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STEC INC Historical Prices

  • Historical Data: STEC

    Return as of November 24 2009

    1 Month -48.51%
    6 Month -23.67%
    YTD 192.25%
    1 Year 174.83%
    3 Year 34.89%
    5 Year 156.12%

  • STEC INC ( STEC ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3.19 M 25.25 24.18 24.20 24.65
    10/27/09 6.27 M 24.58 21.80 24.58 22.03
    10/28/09 4.86 M 22.59 20.70 21.56 20.81
    10/29/09 3.27 M 22.50 21.03 21.04 22.45
    10/30/09 2.76 M 22.40 21.00 22.35 21.32
    11/02/09 2.83 M 22.31 21.13 21.65 21.56
    11/03/09 11.90 M 23.41 21.26 21.74 23.15
    11/04/09 32.00 M 16.26 14.04 15.98 14.14
    11/05/09 9.98 M 14.74 14.15 14.25 14.42
    11/06/09 11.01 M 14.38 13.06 14.1619 13.13
    11/09/09 16.04 M 13.97 12.50 13.25 13.47
    11/10/09 9.67 M 14.05 13.04 13.39 13.18
    11/11/09 6.46 M 13.64 13.08 13.36 13.16
    11/12/09 14.16 M 14.63 13.22 13.33 14.19
    11/13/09 9.20 M 14.39 13.27 14.28 13.50
    11/16/09 5.76 M 13.71 13.25 13.68 13.37
    11/17/09 5.15 M 13.64 12.99 13.40 13.08
    11/18/09 6.34 M 13.60 12.73 13.11 13.21
    11/19/09 4.54 M 13.20 12.75 13.20 12.90
    11/20/09 3.39 M 12.89 12.5833 12.75 12.69
    11/23/09 4.32 M 13.02 12.46 12.85 12.53

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: STEC

    Valuation

    Calculate the value of or shares of STEC , since