On December 31, 2009, Seagate Technology (STX) had a market capitalization of $4.9B, based on 520M shares at a price of $9.39.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $9.39 | 6,022,500 | 520,000,000 | $4,883,164,000.00 |
December 30 2009 | $9.52 | 9,471,900 | 520,000,000 | $4,950,296,000.00 |
December 29 2009 | $9.19 | 7,119,700 | 520,000,000 | $4,781,140,000.00 |
December 28 2009 | $9.28 | 4,939,700 | 520,000,000 | $4,824,092,000.00 |
December 24 2009 | $9.33 | 1,995,200 | 520,000,000 | $4,850,976,000.00 |
December 23 2009 | $9.27 | 5,651,400 | 520,000,000 | $4,818,736,000.00 |
December 22 2009 | $9.20 | 7,103,800 | 520,000,000 | $4,786,548,000.00 |
December 21 2009 | $9.13 | 10,066,500 | 520,000,000 | $4,746,248,000.00 |
December 18 2009 | $9.01 | 10,122,700 | 520,000,000 | $4,687,176,000.00 |
December 17 2009 | $8.92 | 9,060,200 | 520,000,000 | $4,636,216,000.00 |
December 16 2009 | $8.91 | 13,206,300 | 520,000,000 | $4,633,512,000.00 |
December 15 2009 | $8.47 | 4,423,200 | 520,000,000 | $4,402,632,000.00 |
December 14 2009 | $8.55 | 4,614,900 | 520,000,000 | $4,448,288,000.00 |
December 11 2009 | $8.48 | 5,672,700 | 520,000,000 | $4,410,692,000.00 |
December 10 2009 | $8.52 | 8,940,000 | 520,000,000 | $4,432,168,000.00 |
December 09 2009 | $8.63 | 6,300,900 | 520,000,000 | $4,485,832,000.00 |
December 08 2009 | $8.46 | 5,646,900 | 520,000,000 | $4,399,928,000.00 |
December 07 2009 | $8.58 | 6,184,200 | 520,000,000 | $4,461,704,000.00 |
December 04 2009 | $8.62 | 12,827,300 | 520,000,000 | $4,480,476,000.00 |
December 03 2009 | $8.44 | 9,672,300 | 520,000,000 | $4,389,216,000.00 |
December 02 2009 | $8.51 | 15,599,800 | 520,000,000 | $4,424,108,000.00 |
December 01 2009 | $8.13 | 8,698,000 | 520,000,000 | $4,225,468,000.00 |
November 30 2009 | $7.81 | 8,216,800 | 520,000,000 | $4,061,720,000.00 |
November 27 2009 | $8.02 | 4,101,600 | 520,000,000 | $4,171,752,000.00 |
November 25 2009 | $8.20 | 8,269,600 | 520,000,000 | $4,265,716,000.00 |