Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:11PM ET - U.S. Markets close in 2 hours and 49 minutes. Dow  0.36% Nasdaq  0.55%

Stepan Company (SCL)

At 12:55PM ET: 63.99   1.37 (2.19%)

MORE ON SCL

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* 23-Nov-09 63.83 65.50 62.31 62.62 142,500 62.62 20-Nov-09 62.81 64.72 62.81 63.29 29,400 63.29 19-Nov-09 64.31 64.31 61.39 63.31 39,200 63.31 18-Nov-09 64.24 64.99 63.75 64.99 32,500 64.99 17-Nov-09 61.09 65.52 60.39 64.56 96,800 64.56 16-Nov-09 61.15 62.22 60.24 61.53 51,200 61.53 13-Nov-09 59.56 60.70 59.16 60.44 23,600 60.44 12-Nov-09 60.19 61.02 59.00 59.51 46,600 59.51 11-Nov-09 60.40 61.01 59.34 60.31 65,700 60.31 10-Nov-09 59.44 60.44 58.86 60.31 75,800 60.31 9-Nov-09 58.26 59.87 57.29 59.46 41,500 59.46 6-Nov-09 58.93 59.98 57.85 58.18 45,300 58.18 5-Nov-09 56.70 59.88 56.45 59.85 60,000 59.85 4-Nov-09 57.40 57.68 55.88 56.24 64,000 56.24 3-Nov-09 55.59 56.98 55.20 56.95 35,600 56.95 2-Nov-09 57.41 57.41 54.23 56.15 108,000 56.15 30-Oct-09 59.59 59.59 56.95 57.24 46,100 57.24 29-Oct-09 58.65 60.18 58.62 59.89 25,300 59.89 28-Oct-09 61.17 61.17 58.16 58.21 69,700 58.21 27-Oct-09 60.31 61.53 59.90 61.25 67,600 61.25 26-Oct-09 60.38 62.90 60.01 60.79 61,600 60.79 23-Oct-09 63.90 64.47 60.49 60.69 75,800 60.69 22-Oct-09 64.22 64.89 63.16 64.14 42,000 64.14 21-Oct-09 64.52 64.99 63.97 64.56 81,800 64.56 20-Oct-09 64.90 64.95 62.48 64.37 67,500 64.37 19-Oct-09 63.68 64.50 62.57 64.49 41,100 64.49 16-Oct-09 63.82 63.89 62.51 63.17 32,400 63.17 15-Oct-09 63.37 64.54 63.31 63.72 25,200 63.72 14-Oct-09 63.78 64.38 62.99 64.19 138,900 64.19 13-Oct-09 63.55 63.93 62.88 63.28 29,000 63.28 12-Oct-09 63.78 63.82 63.14 63.45 37,200 63.45 9-Oct-09 63.25 63.45 62.38 63.03 50,400 63.03 8-Oct-09 62.50 63.13 61.90 63.09 118,200 63.09 7-Oct-09 62.07 62.67 61.81 62.52 38,100 62.52 6-Oct-09 60.36 62.58 60.33 62.58 31,600 62.58 5-Oct-09 60.83 60.83 59.68 60.17 44,100 60.17 2-Oct-09 58.30 60.41 58.30 59.99 50,600 59.99 1-Oct-09 59.41 60.09 58.30 58.82 53,600 58.82 30-Sep-09 61.44 61.65 59.86 60.08 51,400 60.08 29-Sep-09 62.21 62.82 61.31 61.57 37,400 61.57 28-Sep-09 62.02 62.76 61.38 62.46 35,300 62.46 25-Sep-09 61.65 62.22 60.89 61.22 32,300 61.22 24-Sep-09 62.39 62.79 61.32 61.65 49,400 61.65 23-Sep-09 61.68 62.63 61.07 61.68 61,800 61.68 22-Sep-09 61.35 61.75 60.70 61.40 52,600 61.40 21-Sep-09 61.78 61.85 60.72 60.72 28,900 60.72 18-Sep-09 62.87 62.87 61.88 62.03 69,200 62.03 17-Sep-09 61.73 62.98 61.66 62.70 52,100 62.70 16-Sep-09 61.38 62.63 60.62 61.92 60,300 61.92 15-Sep-09 59.57 61.00 59.57 60.81 68,700 60.81 14-Sep-09 58.97 59.99 58.78 59.81 47,300 59.81 11-Sep-09 59.01 59.50 58.29 58.97 79,100 58.97 10-Sep-09 57.30 59.13 56.38 59.10 64,700 59.10 9-Sep-09 57.65 59.52 56.69 57.21 156,500 57.21 8-Sep-09 55.49 57.56 54.58 57.39 113,600 57.39 4-Sep-09 54.76 54.76 54.00 54.67 29,100 54.67 3-Sep-09 53.91 54.75 53.47 54.72 61,800 54.72 2-Sep-09 52.79 54.34 52.77 53.90 69,700 53.90 1-Sep-09 53.90 54.65 53.02 53.50 84,800 53.50 31-Aug-09 52.68 55.37 52.68 54.06 160,100 54.06 28-Aug-09 52.39 53.75 51.80 53.02 102,700 53.02 27-Aug-09 50.51 51.76 49.78 51.76 76,700 51.76 27-Aug-09 $ 0.22 Dividend 26-Aug-09 49.46 50.90 49.43 50.90 136,900 50.68 25-Aug-09 49.86 49.90 48.73 49.66 101,300 49.45 24-Aug-09 47.81 49.75 47.81 49.72 77,800 49.51 21-Aug-09 49.99 50.00 47.22 47.55 87,900 47.34 * 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