Historical Prices for NYSE, SCL

SCL

Stepan Co.

03/19/10 17:30

LAST: 54.11	CHANGE: 0.75	OPEN: 55.01	HIGH: 55.43	ASK: 35.55	VOLUME: 63,590
LAST: 54.11	CHANGE(%): 1.37	PREV: 54.86	LOW: 53.08	BID: 10.82	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	55.01	55.43	53.08	54.11	63,700
03/18/10	53.58	55.56	53.20	54.86	36,500
03/17/10	53.22	54.17	52.87	53.60	37,800
03/16/10	53.45	54.19	53.00	53.50	36,700
03/15/10	53.87	54.63	53.08	53.44	33,700
03/12/10	52.73	54.01	52.17	53.74	65,500
03/11/10	52.98	52.98	51.70	52.70	33,800
03/10/10	52.97	54.35	52.83	53.01	81,200
03/09/10	51.93	52.94	51.60	52.71	36,000
03/08/10	52.77	53.43	51.61	51.94	39,800
03/05/10	51.88	53.49	51.46	52.97	87,000
03/04/10	50.85	52.14	50.85	51.71	46,900
03/03/10	49.75	50.85	49.22	50.50	63,100
03/02/10	48.60	49.98	48.25	49.65	99,500
03/01/10	47.17	48.42	46.75	48.41	68,200
02/26/10	48.20	48.20	47.05	47.54	64,400
02/25/10	48.31	48.55	47.45	48.31	23,300
02/24/10	49.05	49.99	49.02	49.15	36,500
02/23/10	50.35	50.57	48.96	49.05	67,400
02/22/10	50.81	50.85	50.09	50.68	35,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist