SXT: Historical Prices for SENSIENT TECH CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.72	26.05	25.57	25.88	97,700	25.88
24-Nov-09	25.91	25.91	25.36	25.75	150,900	25.75
23-Nov-09	25.95	26.53	25.77	25.90	230,900	25.90
20-Nov-09	25.42	25.74	25.39	25.72	174,800	25.72
19-Nov-09	26.07	26.12	25.48	25.61	204,300	25.61
18-Nov-09	26.36	26.50	26.16	26.32	166,000	26.32
17-Nov-09	26.24	26.42	26.16	26.37	333,500	26.37
16-Nov-09	25.83	26.41	25.78	26.26	241,400	26.26
13-Nov-09	25.54	25.93	25.20	25.74	175,900	25.74
12-Nov-09	25.98	26.15	25.41	25.43	223,300	25.43
11-Nov-09	26.21	26.31	25.69	25.95	206,600	25.95
10-Nov-09	26.01	26.34	25.84	26.00	213,000	26.00
9-Nov-09	25.61	26.16	25.50	26.16	229,600	26.16
6-Nov-09	25.20	25.67	25.20	25.49	198,700	25.49
5-Nov-09	25.18	25.47	25.06	25.45	554,300	25.45
5-Nov-09	$ 0.19 Dividend
4-Nov-09	25.55	25.81	25.00	25.08	273,300	24.89
3-Nov-09	25.34	25.55	25.04	25.50	282,200	25.31
2-Nov-09	25.45	25.72	25.04	25.54	359,900	25.35
30-Oct-09	25.61	25.83	25.10	25.29	344,300	25.10
29-Oct-09	25.69	25.87	25.56	25.77	280,100	25.57
28-Oct-09	25.92	26.19	25.45	25.49	292,800	25.30
27-Oct-09	26.17	26.31	25.78	25.86	327,400	25.66
26-Oct-09	26.40	26.80	25.98	25.99	432,400	25.79
23-Oct-09	26.80	26.92	26.19	26.42	375,000	26.22
22-Oct-09	26.23	26.83	26.16	26.71	263,300	26.51
21-Oct-09	26.78	27.43	26.36	26.39	487,000	26.19
20-Oct-09	26.23	27.35	25.85	26.98	726,800	26.78
19-Oct-09	26.39	26.48	25.56	26.28	980,300	26.08
16-Oct-09	26.72	27.30	25.50	26.32	1,627,400	26.12
15-Oct-09	28.73	29.07	28.68	29.07	200,700	28.85
14-Oct-09	28.35	28.95	28.26	28.94	301,700	28.72
13-Oct-09	28.10	28.27	27.93	28.20	257,100	27.99
12-Oct-09	27.88	28.18	27.65	28.18	168,300	27.97
9-Oct-09	27.69	27.93	27.61	27.73	189,200	27.52
8-Oct-09	27.53	27.65	27.25	27.63	236,700	27.42
7-Oct-09	27.23	27.50	27.08	27.28	151,200	27.07
6-Oct-09	27.25	27.67	27.05	27.28	271,800	27.07
5-Oct-09	26.83	27.15	26.73	27.04	218,000	26.84
2-Oct-09	26.59	27.00	26.59	26.76	200,400	26.56
1-Oct-09	27.83	27.91	26.97	26.97	306,300	26.77
30-Sep-09	28.11	28.17	27.41	27.77	197,600	27.56
29-Sep-09	28.01	28.24	27.91	28.01	242,800	27.80
28-Sep-09	27.52	28.21	27.40	28.09	232,700	27.88
25-Sep-09	27.31	27.39	26.94	27.35	150,800	27.14
24-Sep-09	27.60	27.71	27.22	27.31	193,700	27.10
23-Sep-09	28.03	28.03	27.46	27.47	217,800	27.26
22-Sep-09	28.22	28.30	27.80	27.91	208,900	27.70
21-Sep-09	28.01	28.21	27.77	28.08	214,100	27.87
18-Sep-09	28.06	28.62	28.01	28.19	408,100	27.98
17-Sep-09	28.33	28.37	28.00	28.06	241,400	27.85
16-Sep-09	27.99	28.32	27.79	28.31	189,700	28.10
15-Sep-09	27.58	27.85	27.45	27.84	134,000	27.63
14-Sep-09	27.23	27.69	27.08	27.67	130,900	27.46
11-Sep-09	27.38	27.40	27.15	27.36	137,700	27.15
10-Sep-09	27.14	27.36	26.88	27.36	207,500	27.15
9-Sep-09	26.91	27.27	26.80	27.10	159,300	26.89
8-Sep-09	26.95	27.06	26.52	26.79	242,600	26.59
4-Sep-09	26.35	26.70	26.09	26.63	212,600	26.43
3-Sep-09	26.41	26.41	25.89	26.36	184,300	26.16
2-Sep-09	26.00	26.49	26.00	26.18	433,400	25.98
1-Sep-09	26.01	26.60	25.72	25.98	482,700	25.78
31-Aug-09	26.26	26.33	26.03	26.07	374,500	25.87
28-Aug-09	26.97	26.97	26.12	26.24	304,100	26.04
27-Aug-09	26.94	27.19	26.35	26.66	300,300	26.46
26-Aug-09	27.04	27.18	26.62	26.90	562,600	26.70
25-Aug-09	27.23	27.56	27.07	27.10	315,300	26.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions