Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:34AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Arch Chemicals Inc. (ARJ)

On Nov 25: 27.73   0.12 (0.43%)

MORE ON ARJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.93 28.15 27.62 27.73 24,500 27.73 24-Nov-09 27.80 28.13 27.32 27.85 53,400 27.85 23-Nov-09 28.07 28.61 27.76 28.00 46,100 28.00 20-Nov-09 27.66 27.87 27.42 27.64 100,400 27.64 19-Nov-09 28.14 28.27 27.57 27.80 67,900 27.80 18-Nov-09 28.18 28.51 27.74 28.45 81,200 28.45 17-Nov-09 28.17 28.40 27.82 28.26 43,100 28.26 16-Nov-09 28.18 29.02 28.13 28.39 102,900 28.39 13-Nov-09 27.56 28.00 27.11 27.85 108,200 27.85 12-Nov-09 27.72 27.92 27.23 27.42 107,700 27.42 11-Nov-09 28.35 28.47 27.62 27.86 66,300 27.86 10-Nov-09 28.38 28.61 27.52 27.99 90,000 27.99 10-Nov-09 $ 0.20 Dividend 9-Nov-09 27.96 28.65 27.96 28.59 120,700 28.39 6-Nov-09 27.61 28.48 27.57 27.78 72,800 27.59 5-Nov-09 27.31 28.30 27.26 28.03 118,100 27.83 4-Nov-09 28.00 28.75 27.20 27.20 137,200 27.01 3-Nov-09 27.48 28.31 27.48 28.00 156,400 27.80 2-Nov-09 27.98 28.58 27.15 27.75 179,700 27.56 30-Oct-09 28.42 28.67 27.61 27.69 198,400 27.50 29-Oct-09 28.42 28.84 27.83 28.57 129,600 28.37 28-Oct-09 28.91 29.18 28.04 28.20 66,700 28.00 27-Oct-09 29.28 29.68 28.94 29.05 57,100 28.85 26-Oct-09 29.74 30.17 28.88 29.10 71,100 28.90 23-Oct-09 30.48 30.61 29.25 29.60 64,500 29.39 22-Oct-09 29.56 30.42 28.76 30.28 90,600 30.07 21-Oct-09 30.17 31.03 29.60 29.70 96,000 29.49 20-Oct-09 30.64 30.73 29.87 30.17 50,400 29.96 19-Oct-09 30.37 30.83 29.71 30.50 63,800 30.29 16-Oct-09 30.66 30.73 29.90 30.14 72,500 29.93 15-Oct-09 30.41 31.01 30.10 30.98 94,600 30.76 14-Oct-09 30.77 30.91 30.39 30.69 51,500 30.48 13-Oct-09 30.41 30.41 29.70 30.31 60,000 30.10 12-Oct-09 30.67 30.94 30.32 30.52 48,300 30.31 9-Oct-09 30.58 30.77 30.14 30.69 53,400 30.48 8-Oct-09 29.93 31.12 29.93 30.51 87,800 30.30 7-Oct-09 29.87 30.41 29.81 29.96 47,000 29.75 6-Oct-09 30.04 30.61 29.44 29.91 80,100 29.70 5-Oct-09 29.86 29.95 29.14 29.69 83,000 29.48 2-Oct-09 29.08 29.80 28.86 29.62 87,900 29.41 1-Oct-09 29.75 30.17 29.22 29.52 128,500 29.31 30-Sep-09 31.20 31.42 29.92 29.99 184,600 29.78 29-Sep-09 31.54 31.94 31.09 31.20 47,400 30.98 28-Sep-09 30.69 31.69 30.46 31.57 93,100 31.35 25-Sep-09 30.17 30.67 29.79 30.43 120,000 30.22 24-Sep-09 30.38 30.38 29.90 30.05 224,200 29.84 23-Sep-09 30.06 30.32 29.89 30.16 211,400 29.95 22-Sep-09 31.70 31.90 29.52 29.90 447,500 29.69 21-Sep-09 31.74 32.22 31.67 32.10 153,900 31.88 18-Sep-09 31.11 32.21 31.11 32.11 262,800 31.89 17-Sep-09 30.51 31.17 30.49 31.04 60,100 30.82 16-Sep-09 30.12 30.54 29.75 30.47 40,600 30.26 15-Sep-09 29.45 30.10 29.45 30.08 40,800 29.87 14-Sep-09 29.06 29.71 28.92 29.57 43,100 29.36 11-Sep-09 29.27 29.63 29.19 29.20 64,800 29.00 10-Sep-09 29.01 29.41 28.59 29.32 72,900 29.11 9-Sep-09 28.60 29.57 28.48 29.13 46,200 28.93 8-Sep-09 28.44 28.90 28.19 28.53 101,900 28.33 4-Sep-09 28.29 28.39 28.00 28.30 125,900 28.10 3-Sep-09 28.44 28.69 27.93 28.27 111,100 28.07 2-Sep-09 28.57 29.24 28.03 28.15 82,600 27.95 1-Sep-09 28.94 30.06 28.47 28.57 91,000 28.37 31-Aug-09 29.23 29.64 28.95 29.22 92,400 29.02 28-Aug-09 30.00 30.24 29.16 29.59 57,800 29.38 27-Aug-09 29.94 29.99 28.94 29.86 56,900 29.65 26-Aug-09 29.98 30.23 29.49 30.06 55,900 29.85 25-Aug-09 30.24 30.37 29.78 30.10 76,100 29.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions