Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, January 7, 2010, 1:42PM ET - U.S. Markets close in 2 hours and 18 minutes. Dow Up 0.12% Nasdaq Down 0.31%
Zep, Inc. (ZEP)At 1:26PM ET: 20.76  Up 3.46 (20.00%)  
MORE ON ZEP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
6-Jan-1018.5019.6217.1217.30366,60017.30
5-Jan-1018.1018.3317.2418.16202,60018.16
4-Jan-1017.4318.0917.4317.9673,40017.96
31-Dec-0917.9118.1417.3017.3264,70017.32
30-Dec-0918.2318.3517.8017.9852,60017.98
29-Dec-0917.9718.5017.8918.37126,80018.37
28-Dec-0917.7818.0617.3917.9147,80017.91
24-Dec-0917.7317.8617.6717.8315,80017.83
23-Dec-0917.3117.7516.9017.6870,40017.68
22-Dec-0917.4317.5917.1117.2140,90017.21
21-Dec-0917.2017.4717.1917.3858,60017.38
18-Dec-0917.0117.4316.6017.12242,40017.12
17-Dec-0916.4616.9616.4216.8188,50016.81
16-Dec-0916.6616.8216.5116.6544,10016.65
15-Dec-0916.8817.2516.5116.5345,60016.53
14-Dec-0916.5616.9816.4016.9726,80016.97
11-Dec-0916.4516.7416.2516.4724,00016.47
10-Dec-0916.5516.8916.2916.4044,50016.40
9-Dec-0916.3816.7616.1216.5265,80016.52
8-Dec-0916.9417.3516.4016.41140,60016.41
7-Dec-0917.1317.4416.6517.04165,80017.04
4-Dec-0916.8717.6316.8317.1890,10017.18
3-Dec-0917.1917.4216.4816.53127,30016.53
2-Dec-0917.3118.0516.9517.0681,20017.06
1-Dec-0917.9017.9017.1717.34118,50017.34
30-Nov-0916.8117.9016.7017.68165,30017.68
27-Nov-0917.3017.3016.7816.8951,10016.89
25-Nov-0917.9518.2317.6217.6836,50017.68
24-Nov-0917.6117.9617.5017.8739,40017.87
23-Nov-0917.6018.2017.5017.7443,90017.74
20-Nov-0917.0417.3316.8417.2336,20017.23
19-Nov-0917.2717.3416.8517.15100,00017.15
18-Nov-0917.7317.8117.2317.4048,80017.40
17-Nov-0917.9317.9417.6917.7836,00017.78
16-Nov-0917.8018.4717.8018.1068,80018.10
13-Nov-0917.8718.0117.3517.6664,10017.66
12-Nov-0918.6518.6817.5917.7053,40017.70
11-Nov-0918.5519.0518.5218.7547,80018.75
10-Nov-0918.1918.5518.1918.3864,30018.38
9-Nov-0917.9718.6317.8018.40103,30018.40
6-Nov-0917.6518.0217.6017.9765,50017.97
5-Nov-0917.2717.9517.1417.8746,40017.87
4-Nov-0917.5017.7117.0017.0191,80017.01
3-Nov-0917.3417.6517.0617.3980,00017.39
2-Nov-0917.2717.9616.9017.4791,40017.47
30-Oct-0917.6217.7016.9917.10389,40017.10
29-Oct-0917.7917.9717.6317.7478,80017.74
28-Oct-0917.7517.9617.5217.60141,00017.60
27-Oct-0917.6218.0217.3717.84116,00017.84
26-Oct-0916.2317.7916.0917.59180,40017.59
23-Oct-0917.7017.7616.0416.29167,20016.29
22-Oct-0916.7817.9216.4417.6895,60017.68
21-Oct-0917.3318.0816.9016.9289,20016.92
20-Oct-0917.8617.8617.1217.3452,60017.34
19-Oct-0917.7418.0817.5117.9266,30017.92
16-Oct-0917.6018.2717.5617.71131,60017.71
15-Oct-0918.3018.3717.3517.80211,10017.80
15-Oct-09 $ 0.04 Dividend
14-Oct-0917.9718.6517.6818.6164,80018.57
13-Oct-0917.4517.7917.0217.75126,40017.71
12-Oct-0917.3117.7217.2917.4352,50017.39
9-Oct-0916.4917.3816.4917.3069,50017.26
8-Oct-0916.6517.0816.4616.5598,60016.51
7-Oct-0916.5116.5416.2616.4637,20016.42
6-Oct-0916.4016.9916.3016.55233,50016.51
5-Oct-0916.2016.6316.0516.32106,20016.28
2-Oct-0915.8516.5415.7716.1693,10016.13
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions