On December 31, 2009, Seagate Technology (STX) had a market capitalization of $4.9B, based on 520M shares at a price of $9.44.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $9.44 | 6,022,500 | 520,000,000 | $4,909,372,000.00 |
December 30 2009 | $9.57 | 9,471,900 | 520,000,000 | $4,976,868,000.00 |
December 29 2009 | $9.24 | 7,119,700 | 520,000,000 | $4,806,828,000.00 |
December 28 2009 | $9.33 | 4,939,700 | 520,000,000 | $4,850,040,000.00 |
December 24 2009 | $9.38 | 1,995,200 | 520,000,000 | $4,877,028,000.00 |
December 23 2009 | $9.32 | 5,651,400 | 520,000,000 | $4,844,632,000.00 |
December 22 2009 | $9.25 | 7,103,800 | 520,000,000 | $4,812,236,000.00 |
December 21 2009 | $9.18 | 10,066,500 | 520,000,000 | $4,771,728,000.00 |
December 18 2009 | $9.06 | 10,122,700 | 520,000,000 | $4,712,344,000.00 |
December 17 2009 | $8.96 | 9,060,200 | 520,000,000 | $4,661,072,000.00 |
December 16 2009 | $8.96 | 13,206,300 | 520,000,000 | $4,658,368,000.00 |
December 15 2009 | $8.51 | 4,423,200 | 520,000,000 | $4,426,292,000.00 |
December 14 2009 | $8.60 | 4,614,900 | 520,000,000 | $4,472,156,000.00 |
December 11 2009 | $8.53 | 5,672,700 | 520,000,000 | $4,434,352,000.00 |
December 10 2009 | $8.57 | 8,940,000 | 520,000,000 | $4,455,984,000.00 |
December 09 2009 | $8.67 | 6,300,900 | 520,000,000 | $4,509,960,000.00 |
December 08 2009 | $8.51 | 5,646,900 | 520,000,000 | $4,423,588,000.00 |
December 07 2009 | $8.63 | 6,184,200 | 520,000,000 | $4,485,676,000.00 |
December 04 2009 | $8.66 | 12,827,300 | 520,000,000 | $4,504,552,000.00 |
December 03 2009 | $8.49 | 9,672,300 | 520,000,000 | $4,412,772,000.00 |
December 02 2009 | $8.55 | 15,599,800 | 520,000,000 | $4,447,872,000.00 |
December 01 2009 | $8.17 | 8,698,000 | 520,000,000 | $4,248,140,000.00 |
November 30 2009 | $7.85 | 8,216,800 | 520,000,000 | $4,083,508,000.00 |
November 27 2009 | $8.07 | 4,101,600 | 520,000,000 | $4,194,164,000.00 |
November 25 2009 | $8.25 | 8,269,600 | 520,000,000 | $4,288,648,000.00 |
