| STEPAN CO. Add to My Watchlist | (NYSE: SCL) |
| STEPAN | 50.17 | -4.86 (-8.83%) | 204,963 |
| Historical Data for SCL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 52.25 | 52.90 | 48.67 | 204,963 | 50.17 | -4.86 -8.83% |
| 02/08/10 | 55.80 | 55.80 | 54.99 | 39,514 | 55.03 | -0.81 -1.45% |
| 02/05/10 | 55.37 | 56.29 | 54.28 | 94,706 | 55.84 | +0.44 +0.79% |
| 02/04/10 | 56.41 | 56.77 | 55.25 | 27,631 | 55.40 | -1.50 -2.64% |
| 02/03/10 | 56.84 | 57.27 | 56.84 | 87,221 | 56.90 | -0.15 -0.26% |
| 02/02/10 | 58.30 | 58.30 | 56.22 | 74,573 | 57.05 | -0.99 -1.71% |
| 02/01/10 | 58.87 | 59.25 | 57.42 | 43,159 | 58.04 | -0.44 -0.75% |
| 01/29/10 | 59.70 | 60.37 | 58.30 | 62,669 | 58.48 | -0.85 -1.43% |
| 01/28/10 | 61.25 | 61.25 | 58.06 | 68,534 | 59.33 | -2.04 -3.32% |
| 01/27/10 | 62.36 | 62.45 | 60.48 | 49,507 | 61.37 | -1.47 -2.34% |
| 01/26/10 | 62.91 | 63.65 | 62.70 | 47,594 | 62.84 | -0.45 -0.71% |
| 01/25/10 | 63.31 | 63.74 | 62.86 | 28,222 | 63.29 | +0.67 +1.07% |
| 01/22/10 | 64.75 | 64.80 | 62.25 | 31,400 | 62.62 | -2.41 -3.71% |
| 01/21/10 | 65.37 | 66.28 | 65.03 | 39,994 | 65.03 | -0.47 -0.72% |
| 01/20/10 | 66.62 | 66.62 | 64.96 | 35,459 | 65.50 | -1.38 -2.06% |
| 01/19/10 | 67.00 | 67.00 | 66.16 | 28,292 | 66.88 | +0.22 +0.33% |
| 01/18/10 | 66.66 | 66.66 | 66.66 | 0 | 66.66 | 0.00 0.00% |
| 01/15/10 | 67.09 | 67.09 | 65.92 | 35,383 | 66.66 | -0.23 -0.34% |
| 01/14/10 | 67.56 | 67.56 | 66.53 | 79,769 | 66.89 | -0.67 -0.99% |
| 01/13/10 | 64.52 | 67.67 | 63.86 | 56,169 | 67.56 | +2.82 +4.36% |
| 01/12/10 | 64.72 | 65.52 | 64.16 | 26,392 | 64.74 | -0.61 -0.93% |
| 01/11/10 | 65.46 | 65.65 | 64.61 | 21,062 | 65.35 | +0.40 +0.62% |
| 01/08/10 | 65.36 | 66.28 | 64.67 | 37,890 | 64.95 | -0.82 -1.25% |
| 01/07/10 | 65.21 | 66.12 | 62.92 | 42,276 | 65.77 | +0.70 +1.08% |
| 01/06/10 | 65.83 | 66.48 | 64.70 | 41,099 | 65.07 | -0.96 -1.45% |
| 01/05/10 | 66.84 | 66.84 | 65.08 | 74,940 | 66.03 | -1.09 -1.62% |
| 01/04/10 | 65.75 | 67.38 | 65.75 | 62,647 | 67.12 | +2.31 +3.56% |
| 01/01/10 | 64.81 | 64.81 | 64.81 | 0 | 64.81 | 0.00 0.00% |
| 12/31/09 | 66.71 | 66.71 | 64.76 | 37,379 | 64.81 | -2.12 -3.17% |
| 12/30/09 | 67.13 | 67.40 | 66.01 | 49,401 | 66.93 | -0.23 -0.34% |
| 12/29/09 | 67.50 | 67.50 | 67.00 | 31,871 | 67.16 | -0.23 -0.34% |
| 12/28/09 | 67.09 | 67.68 | 67.02 | 20,353 | 67.39 | 0.00 0.00% |
| 12/25/09 | 67.87 | 67.87 | 67.00 | 6,843 | 67.39 | 0.00 0.00% |
| 12/24/09 | 67.87 | 67.87 | 67.00 | 6,843 | 67.39 | -0.07 -0.10% |
| 12/23/09 | 67.92 | 67.98 | 66.81 | 48,198 | 67.46 | +0.09 +0.13% |
| 12/22/09 | 67.62 | 67.65 | 66.14 | 53,857 | 67.37 | +0.21 +0.31% |
| 12/21/09 | 67.20 | 67.98 | 66.62 | 86,041 | 67.16 | +0.57 +0.86% |
| 12/18/09 | 65.61 | 66.99 | 65.61 | 161,043 | 66.59 | +1.00 +1.52% |
| 12/17/09 | 66.56 | 66.69 | 64.46 | 56,314 | 65.59 | -0.80 -1.21% |
| 12/16/09 | 64.58 | 66.57 | 64.51 | 95,351 | 66.39 | +2.09 +3.25% |
| 12/15/09 | 63.60 | 65.00 | 63.44 | 36,719 | 64.30 | +0.25 +0.39% |
| 12/14/09 | 64.01 | 64.65 | 63.95 | 69,963 | 64.05 | +0.08 +0.13% |
| 12/11/09 | 62.96 | 64.27 | 62.69 | 29,140 | 63.97 | +1.59 +2.55% |
| 12/10/09 | 64.72 | 65.05 | 61.65 | 52,107 | 62.38 | -2.29 -3.54% |
| 12/09/09 | 64.24 | 64.68 | 62.85 | 80,919 | 64.67 | +0.70 +1.09% |
| 12/08/09 | 62.79 | 64.01 | 62.37 | 63,185 | 63.97 | +1.04 +1.65% |
| 12/07/09 | 63.25 | 63.25 | 62.26 | 57,444 | 62.93 | -0.32 -0.51% |
| 12/04/09 | 63.31 | 64.71 | 62.53 | 59,040 | 63.25 | +0.78 +1.25% |
| 12/03/09 | 64.89 | 65.00 | 62.33 | 50,872 | 62.47 | -2.15 -3.33% |
| 12/02/09 | 62.88 | 65.06 | 62.88 | 62,195 | 64.62 | +1.97 +3.14% |
| \/ Download Data To Spreadsheet | ||||||
