Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

85.46 -1.71 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.35 10.35 10.16 10.17 26,380 -0.24(-2.30%)
Oct 30, 2003 10.42 10.42 10.41 10.41 13,311 -0.12(-1.14%)
Oct 29, 2003 10.39 10.53 10.39 10.53 8,470 +0.17(+1.59%)
Oct 28, 2003 10.25 10.25 10.24 10.37 11,859 +0.13(+1.29%)
Oct 27, 2003 9.958 10.39 9.958 10.23 25,170 +0.32(+3.25%)
Oct 24, 2003 10.04 10.04 9.689 9.912 46,226 -0.17(-1.68%)
Oct 23, 2003 10.23 10.27 10.06 10.08 23,234 +0.04(+0.41%)
Oct 22, 2003 10.39 10.39 10.04 10.04 27,832 -0.29(-2.84%)
Oct 21, 2003 10.31 10.39 10.31 10.33 4,114 +0.00(+0.04%)
Oct 20, 2003 10.35 10.35 10.31 10.33 14,279 +0.03(+0.32%)
Oct 17, 2003 10.35 10.35 10.30 10.30 8,712 -0.00(-0.04%)
Oct 16, 2003 10.07 10.33 10.07 10.30 17,183 +0.22(+2.17%)
Oct 15, 2003 10.21 10.21 10.04 10.08 19,603 -0.21(-2.09%)
Oct 14, 2003 10.25 10.30 10.25 10.30 30,494 +0.16(+1.55%)
Oct 13, 2003 10.19 10.19 10.14 10.14 4,114 -0.00(-0.04%)
Oct 10, 2003 10.46 10.46 10.10 10.14 29,526 -0.31(-2.96%)
Oct 09, 2003 10.33 10.60 10.27 10.45 73,332 +0.21(+2.02%)
Oct 08, 2003 9.912 10.30 9.912 10.25 38,723 +0.34(+3.42%)
Oct 07, 2003 9.710 9.908 9.772 9.908 7,744 +0.20(+2.04%)
Oct 06, 2003 9.528 9.710 9.528 9.710 86,885 +0.19(+1.95%)
Oct 03, 2003 9.553 9.553 9.524 9.524 26,864 -0.03(-0.35%)
Oct 02, 2003 9.487 9.557 9.487 9.557 19,361 +0.05(+0.57%)
Oct 01, 2003 9.441 9.503 9.441 9.503 7,502 +0.09(+0.97%)
Sep 30, 2003 9.450 9.450 9.408 9.412 14,037 -0.05(-0.52%)
Sep 29, 2003 9.462 9.503 9.462 9.462 26,622 +0.02(+0.22%)
Sep 26, 2003 9.462 9.503 9.441 9.441 49,372 -0.04(-0.44%)
Sep 25, 2003 9.450 9.483 9.445 9.483 60,021 -0.02(-0.22%)
Sep 24, 2003 9.499 9.499 9.495 9.503 57,117 +0.00(+0.00%)
Sep 23, 2003 9.503 9.503 9.400 9.503 64,619 -0.07(-0.69%)
Sep 22, 2003 9.710 9.710 9.569 9.569 25,654 -0.14(-1.45%)
Sep 19, 2003 9.631 9.710 9.631 9.710 46,468 +0.02(+0.21%)
Sep 18, 2003 9.714 9.751 9.689 9.689 48,646 -0.06(-0.59%)
Sep 17, 2003 9.834 9.834 9.747 9.747 19,119 -0.12(-1.26%)
Sep 16, 2003 9.834 9.916 9.826 9.871 17,425 +0.28(+2.93%)
Sep 15, 2003 9.524 9.689 9.524 9.590 9,438 +0.07(+0.69%)
Sep 12, 2003 9.545 9.553 9.499 9.524 11,132 -0.06(-0.65%)
Sep 11, 2003 9.545 9.607 9.545 9.586 8,228 +0.08(+0.83%)
Sep 10, 2003 9.507 9.607 9.466 9.507 28,800 -0.04(-0.43%)
Sep 09, 2003 9.669 9.677 9.512 9.549 5,324 -0.15(-1.58%)
Sep 08, 2003 9.425 9.793 9.425 9.702 13,553 +0.24(+2.49%)
Sep 05, 2003 9.503 9.503 9.441 9.466 10,164 -0.04(-0.39%)
Sep 04, 2003 9.483 9.503 9.421 9.503 17,667 +0.02(+0.22%)
Sep 03, 2003 9.524 9.528 9.421 9.483 16,215 -0.04(-0.43%)
Sep 02, 2003 9.524 9.565 9.491 9.524 18,393 +0.00(+0.00%)
Aug 29, 2003 9.561 9.627 9.524 9.524 7,986 -0.08(-0.82%)
Aug 28, 2003 9.565 9.648 9.487 9.602 13,069 +0.04(+0.39%)
Aug 27, 2003 9.400 9.565 9.379 9.565 20,087 +0.05(+0.48%)
Aug 26, 2003 9.586 9.586 9.483 9.520 27,590 -0.11(-1.16%)
Aug 25, 2003 9.710 9.710 9.631 9.631 9,438 -0.04(-0.38%)
Aug 22, 2003 9.751 9.751 9.652 9.669 18,151 -0.11(-1.10%)
Aug 21, 2003 9.813 9.813 9.776 9.776 19,845 -0.04(-0.38%)
Aug 20, 2003 9.826 9.834 9.793 9.813 23,718 +0.09(+0.94%)
Aug 19, 2003 9.793 9.793 9.702 9.722 212,494 -0.07(-0.72%)
Aug 18, 2003 9.710 9.793 9.710 9.793 82,045 +0.05(+0.55%)
Aug 15, 2003 9.772 9.793 9.739 9.739 13,069 -0.07(-0.76%)
Aug 14, 2003 9.813 9.813 9.813 9.813 1,694 +0.00(+0.00%)
Aug 13, 2003 9.817 9.817 9.768 9.813 32,188 -0.00(-0.04%)
Aug 12, 2003 9.875 9.875 9.797 9.817 14,521 -0.06(-0.59%)
Aug 11, 2003 9.912 9.912 9.875 9.875 3,872 +0.00(+0.00%)
Aug 08, 2003 9.834 9.925 9.830 9.875 9,680 +0.00(+0.04%)
Aug 07, 2003 9.830 9.871 9.710 9.871 9,438 +0.00(+0.00%)
Aug 06, 2003 9.859 9.908 9.817 9.871 7,502 +0.12(+1.19%)
Aug 05, 2003 9.863 9.912 9.755 9.755 5,808 -0.14(-1.42%)
Aug 04, 2003 9.846 9.912 9.813 9.896 9,922 +0.07(+0.71%)
Aug 01, 2003 10.03 10.03 9.830 9.826 7,986 -0.22(-2.22%)
Jul 31, 2003 10.09 10.20 10.05 10.05 15,247 -0.03(-0.29%)
Jul 30, 2003 10.06 10.11 10.04 10.08 4,840 +0.02(+0.25%)
Jul 29, 2003 10.33 10.33 9.999 10.05 6,050 -0.28(-2.68%)
Jul 28, 2003 10.28 10.37 10.28 10.33 7,502 +0.08(+0.81%)
Jul 25, 2003 10.17 10.28 10.17 10.25 4,598 +0.08(+0.77%)
Jul 24, 2003 10.19 10.28 10.16 10.17 14,279 -0.05(-0.53%)
Jul 23, 2003 10.33 10.37 10.19 10.22 11,375 -0.10(-1.00%)
Jul 22, 2003 10.35 10.37 10.29 10.33 12,585 -0.02(-0.20%)
Jul 21, 2003 10.43 10.43 10.35 10.35 9,922 -0.07(-0.67%)
Jul 18, 2003 10.44 10.47 10.42 10.42 4,840 -0.00(-0.04%)
Jul 17, 2003 10.45 10.50 10.41 10.42 15,973 -0.07(-0.71%)
Jul 16, 2003 10.48 10.57 10.47 10.49 6,050 +0.02(+0.16%)
Jul 15, 2003 10.49 10.49 10.47 10.48 6,050 -0.03(-0.31%)
Jul 14, 2003 10.38 10.52 10.38 10.51 9,438 +0.10(+0.95%)
Jul 11, 2003 10.35 10.43 10.35 10.41 13,795 +0.10(+0.96%)
Jul 10, 2003 10.20 10.31 10.19 10.31 11,617 +0.15(+1.46%)
Jul 09, 2003 10.29 10.29 10.08 10.16 35,335 -0.04(-0.40%)
Jul 08, 2003 9.958 10.21 9.958 10.21 22,750 +0.27(+2.70%)
Jul 07, 2003 9.875 9.937 9.817 9.937 20,813 +0.08(+0.80%)
Jul 03, 2003 9.916 9.916 9.859 9.859 5,566 -0.05(-0.54%)
Jul 02, 2003 9.586 9.999 9.586 9.912 31,462 +0.37(+3.85%)
Jul 01, 2003 9.297 9.545 9.276 9.545 14,037 +0.21(+2.21%)
Jun 30, 2003 9.379 9.379 9.152 9.338 75,994 +0.03(+0.31%)
Jun 27, 2003 9.483 9.503 9.305 9.309 11,859 -0.11(-1.18%)
Jun 26, 2003 9.400 9.421 9.359 9.421 7,260 -0.02(-0.22%)
Jun 25, 2003 9.400 9.503 9.342 9.441 22,992 +0.10(+1.11%)
Jun 24, 2003 9.421 9.421 9.297 9.338 15,489 -0.02(-0.26%)
Jun 23, 2003 9.586 9.590 9.301 9.363 22,750 -0.27(-2.79%)
Jun 20, 2003 9.586 9.669 9.586 9.631 10,164 +0.00(+0.04%)
Jun 19, 2003 9.838 9.854 9.627 9.627 18,877 -0.21(-2.14%)
Jun 18, 2003 9.916 9.916 9.834 9.838 6,292 -0.08(-0.79%)
Jun 17, 2003 10.19 10.19 9.916 9.916 13,795 -0.23(-2.24%)
Jun 16, 2003 10.08 10.16 10.02 10.14 40,659 +0.09(+0.86%)
Jun 13, 2003 10.12 10.12 10.06 10.06 7,986 -0.05(-0.53%)
Jun 12, 2003 10.10 10.11 10.10 10.11 5,566 +0.01(+0.08%)
Jun 11, 2003 10.16 10.23 10.10 10.10 7,502 -0.08(-0.81%)
Jun 10, 2003 10.10 10.19 10.10 10.19 11,617 +0.08(+0.82%)
Jun 09, 2003 10.08 10.12 10.08 10.10 26,864 +0.00(+0.04%)
Jun 06, 2003 10.08 10.12 10.06 10.10 11,132 -0.02(-0.24%)
Jun 05, 2003 10.00 10.14 10.00 10.12 5,808 +0.12(+1.16%)
Jun 04, 2003 10.21 10.21 9.978 10.01 15,973 -0.15(-1.46%)
Jun 03, 2003 10.19 10.19 10.12 10.16 27,106 -0.04(-0.41%)
Jun 02, 2003 10.20 10.21 10.16 10.20 9,680 +0.01(+0.08%)
May 30, 2003 10.30 10.35 10.16 10.19 24,444 -0.09(-0.84%)
May 29, 2003 10.37 10.37 10.19 10.28 33,882 -0.07(-0.72%)
May 28, 2003 10.24 10.35 10.23 10.35 8,954 +0.03(+0.28%)
May 27, 2003 10.31 10.41 10.31 10.32 6,050 +0.06(+0.56%)
May 23, 2003 10.25 10.26 10.21 10.26 2,178 +0.02(+0.20%)
May 22, 2003 10.39 10.39 10.21 10.24 7,018 -0.19(-1.78%)
May 21, 2003 10.49 10.49 10.37 10.43 2,904 -0.04(-0.36%)
May 20, 2003 10.42 10.48 10.37 10.47 3,630 +0.01(+0.12%)
May 19, 2003 10.58 10.58 10.45 10.45 5,566 -0.08(-0.78%)
May 16, 2003 10.47 10.58 10.47 10.54 10,164 +0.00(+0.00%)
May 15, 2003 10.39 10.54 10.39 10.54 6,776 +0.10(+0.99%)
May 14, 2003 10.50 10.50 10.43 10.43 2,420 -0.04(-0.39%)
May 13, 2003 10.33 10.50 10.33 10.47 7,986 +0.14(+1.40%)
May 12, 2003 10.25 10.33 10.25 10.33 10,406 +0.01(+0.08%)
May 09, 2003 10.31 10.33 10.25 10.32 9,196 +0.07(+0.64%)
May 08, 2003 10.29 10.33 10.26 10.26 1,210 -0.05(-0.52%)
May 07, 2003 10.26 10.33 10.25 10.31 7,502 +0.09(+0.89%)
May 06, 2003 10.24 10.24 10.22 10.22 2,420 +0.00(+0.00%)
May 05, 2003 10.16 10.22 10.08 10.22 24,444 +0.05(+0.53%)
May 02, 2003 10.19 10.19 10.06 10.16 5,566 +0.04(+0.41%)
May 01, 2003 10.21 10.21 10.08 10.12 14,763 -0.15(-1.45%)
Apr 30, 2003 10.23 10.29 10.19 10.27 5,324 -0.02(-0.16%)
Apr 29, 2003 10.69 10.69 10.25 10.29 27,590 -0.40(-3.71%)
Apr 28, 2003 10.72 10.76 10.58 10.69 44,289 +0.02(+0.23%)
Apr 25, 2003 10.82 10.82 10.66 10.66 15,247 -0.17(-1.53%)
Apr 24, 2003 10.83 10.95 10.83 10.83 27,348 +0.08(+0.77%)
Apr 23, 2003 10.74 10.75 10.58 10.74 5,324 -0.08(-0.73%)
Apr 22, 2003 10.58 10.84 10.58 10.82 12,101 +0.19(+1.83%)
Apr 21, 2003 10.68 10.74 10.62 10.63 9,196 +0.01(+0.08%)
Apr 17, 2003 10.31 10.62 10.25 10.62 17,425 +0.41(+4.05%)
Apr 16, 2003 10.12 10.26 10.12 10.21 8,470 +0.17(+1.65%)
Apr 15, 2003 9.912 10.15 9.912 10.04 19,603 +0.12(+1.25%)
Apr 14, 2003 9.854 9.916 9.834 9.916 4,356 +0.00(+0.00%)
Apr 11, 2003 10.16 10.17 9.916 9.916 15,247 -0.41(-4.00%)
Apr 10, 2003 10.39 10.41 10.33 10.33 4,840 -0.11(-1.03%)
Apr 09, 2003 10.56 10.57 10.43 10.44 7,744 -0.18(-1.67%)
Apr 08, 2003 10.54 10.64 10.52 10.61 9,922 +0.13(+1.22%)
Apr 07, 2003 10.25 10.58 10.25 10.49 30,252 +0.34(+3.38%)
Apr 04, 2003 9.838 10.25 9.801 10.14 18,151 +0.31(+3.11%)
Apr 03, 2003 10.08 10.25 9.834 9.838 23,234 -0.19(-1.94%)
Apr 02, 2003 9.503 10.10 9.503 10.03 23,960 +0.57(+6.03%)
Apr 01, 2003 9.565 9.607 9.379 9.462 9,438 -0.06(-0.61%)
Mar 31, 2003 9.466 9.553 9.214 9.520 33,156 +0.00(+0.00%)
Mar 28, 2003 9.602 9.854 9.462 9.520 32,188 -0.04(-0.43%)
Mar 27, 2003 9.681 9.681 9.483 9.561 26,380 -0.09(-0.90%)
Mar 26, 2003 9.640 10.12 9.379 9.648 98,502 -0.01(-0.13%)
Mar 25, 2003 10.66 10.66 9.660 9.660 36,303 -0.98(-9.20%)
Mar 24, 2003 10.58 10.70 10.54 10.64 3,146 +0.00(+0.04%)
Mar 21, 2003 11.03 11.07 10.62 10.64 42,837 -0.40(-3.60%)
Mar 20, 2003 10.95 11.47 10.58 11.03 91,484 +0.00(+0.00%)
Mar 19, 2003 10.97 11.09 10.65 11.03 44,289 -0.04(-0.37%)
Mar 18, 2003 10.64 11.14 10.64 11.07 44,773 +0.40(+3.72%)
Mar 17, 2003 10.14 10.68 10.14 10.68 41,385 +0.57(+5.68%)
Mar 14, 2003 9.834 10.13 9.834 10.10 10,648 +0.23(+2.30%)
Mar 13, 2003 9.689 9.875 9.677 9.875 9,680 +0.19(+1.92%)
Mar 12, 2003 9.669 9.710 9.565 9.689 19,119 +0.02(+0.21%)
Mar 11, 2003 9.834 9.834 9.503 9.669 34,125 -0.21(-2.09%)
Mar 10, 2003 10.05 10.05 9.834 9.875 13,069 -0.17(-1.73%)
Mar 07, 2003 10.12 10.12 10.04 10.05 3,146 +0.00(+0.04%)
Mar 06, 2003 10.08 10.08 10.04 10.04 8,954 -0.08(-0.78%)
Mar 05, 2003 10.08 10.19 10.08 10.12 12,343 +0.00(+0.00%)
Mar 04, 2003 10.05 10.13 10.05 10.12 10,164 +0.07(+0.66%)
Mar 03, 2003 10.09 10.33 10.05 10.06 28,558 +0.01(+0.12%)
Feb 28, 2003 10.08 10.08 10.04 10.04 3,146 -0.02(-0.16%)
Feb 27, 2003 9.958 10.08 9.958 10.06 21,055 +0.03(+0.33%)
Feb 26, 2003 9.677 10.08 9.677 10.03 35,335 +0.30(+3.06%)
Feb 25, 2003 9.916 9.916 9.565 9.731 45,742 -0.26(-2.61%)
Feb 24, 2003 10.04 10.12 9.834 9.991 78,898 +0.05(+0.54%)
Feb 21, 2003 9.710 9.937 9.710 9.937 14,037 +0.39(+4.11%)
Feb 20, 2003 8.904 9.586 8.594 9.545 46,952 +0.64(+7.19%)
Feb 19, 2003 9.028 9.193 8.491 8.904 130,691 -0.17(-1.82%)
Feb 18, 2003 9.313 9.313 9.049 9.069 58,569 -0.29(-3.05%)
Feb 14, 2003 9.710 9.710 9.342 9.355 17,425 -0.29(-3.04%)
Feb 13, 2003 9.545 9.995 9.545 9.648 70,912 +0.21(+2.19%)
Feb 12, 2003 9.131 9.462 9.131 9.441 15,489 +0.31(+3.39%)
Feb 11, 2003 9.214 9.214 9.090 9.131 10,164 -0.11(-1.16%)
Feb 10, 2003 9.288 9.288 9.235 9.239 6,534 -0.02(-0.18%)
Feb 07, 2003 9.400 9.400 9.255 9.255 8,470 -0.11(-1.19%)
Feb 06, 2003 9.503 9.503 9.367 9.367 3,388 -0.19(-1.95%)
Feb 05, 2003 9.549 9.586 9.503 9.553 7,744 -0.04(-0.43%)
Feb 04, 2003 9.669 9.669 9.590 9.594 4,114 +0.00(+0.00%)
Feb 03, 2003 9.636 9.636 9.594 9.594 2,662 -0.11(-1.11%)
Jan 31, 2003 9.776 9.813 9.702 9.702 2,178 -0.11(-1.14%)
Jan 30, 2003 9.912 9.912 9.813 9.813 12,101 -0.06(-0.63%)
Jan 29, 2003 10.04 10.04 9.834 9.875 4,356 -0.18(-1.81%)
Jan 28, 2003 10.08 10.08 9.970 10.06 4,598 -0.05(-0.45%)
Jan 27, 2003 10.27 10.29 10.10 10.10 7,744 -0.14(-1.41%)
Jan 24, 2003 10.31 10.45 10.25 10.25 7,502 -0.17(-1.59%)
Jan 23, 2003 10.31 10.45 10.31 10.41 7,986 +0.08(+0.80%)
Jan 22, 2003 10.43 10.43 10.33 10.33 1,452 -0.12(-1.19%)
Jan 21, 2003 10.49 10.54 10.43 10.45 7,744 -0.10(-0.98%)
Jan 17, 2003 10.68 10.72 10.56 10.56 6,534 -0.10(-0.89%)
Jan 16, 2003 10.54 10.66 10.54 10.65 8,712 +0.10(+0.90%)
Jan 15, 2003 10.72 10.72 10.56 10.56 6,534 -0.16(-1.47%)
Jan 14, 2003 10.59 10.71 10.56 10.71 5,082 +0.08(+0.74%)
Jan 13, 2003 10.68 10.68 10.58 10.64 3,388 -0.11(-1.00%)
Jan 10, 2003 10.45 10.74 10.45 10.74 8,954 +0.33(+3.18%)
Jan 09, 2003 10.35 10.43 10.19 10.41 10,890 +0.23(+2.23%)
Jan 08, 2003 10.35 10.35 10.19 10.19 5,324 -0.21(-1.99%)
Jan 07, 2003 10.58 10.58 10.36 10.39 8,954 -0.14(-1.37%)
Jan 06, 2003 10.45 10.54 10.45 10.54 6,534 +0.08(+0.79%)
Jan 03, 2003 10.45 10.48 10.42 10.45 3,146 +0.04(+0.40%)
Jan 02, 2003 10.39 10.41 10.38 10.41 4,114 +0.40(+4.05%)
Dec 31, 2002 10.55 10.56 10.33 10.01 14,037 -0.53(-5.02%)
Dec 30, 2002 10.54 10.56 10.53 10.54 12,827 -0.02(-0.20%)
Dec 27, 2002 10.72 10.74 10.56 10.56 17,183 -0.18(-1.69%)
Dec 26, 2002 10.68 10.74 10.66 10.74 5,082 -0.00(-0.04%)
Dec 24, 2002 10.74 10.77 10.74 10.74 41,627 +0.00(+0.00%)
Dec 23, 2002 10.64 10.76 10.56 10.74 31,704 +0.02(+0.19%)
Dec 20, 2002 10.61 10.75 10.61 10.72 42,595 +0.15(+1.45%)
Dec 19, 2002 10.62 10.65 10.54 10.57 5,082 -0.01(-0.08%)
Dec 18, 2002 10.70 10.70 10.58 10.58 8,470 -0.16(-1.50%)
Dec 17, 2002 10.80 10.80 10.68 10.74 35,819 -0.02(-0.23%)
Dec 16, 2002 10.66 10.76 10.66 10.76 6,292 +0.14(+1.36%)
Dec 13, 2002 10.83 10.83 10.62 10.62 4,598 -0.25(-2.28%)
Dec 12, 2002 10.78 10.91 10.78 10.87 3,388 +0.08(+0.77%)
Dec 11, 2002 10.70 10.78 10.70 10.78 1,936 +0.12(+1.16%)
Dec 10, 2002 10.25 10.68 10.25 10.66 11,859 +0.44(+4.33%)
Dec 09, 2002 10.31 10.35 10.22 10.22 16,215 -0.05(-0.48%)
Dec 06, 2002 10.23 10.27 10.23 10.27 6,776 +0.03(+0.32%)
Dec 05, 2002 10.28 10.28 10.23 10.23 17,183 -0.05(-0.52%)
Dec 04, 2002 10.24 10.33 10.24 10.29 4,840 +0.05(+0.48%)
Dec 03, 2002 10.29 10.29 10.24 10.24 968 -0.07(-0.72%)
Dec 02, 2002 10.54 10.54 10.29 10.31 55,422 -0.24(-2.31%)
Nov 29, 2002 10.70 10.70 10.47 10.56 22,750 -0.04(-0.39%)
Nov 27, 2002 10.53 10.66 10.49 10.60 20,329 +0.07(+0.63%)
Nov 26, 2002 10.70 10.70 10.47 10.53 8,228 -0.29(-2.71%)
Nov 25, 2002 10.83 10.83 10.83 10.83 242 -0.04(-0.38%)
Nov 22, 2002 10.70 11.26 10.70 10.87 56,390 +0.19(+1.78%)
Nov 21, 2002 10.47 10.74 10.37 10.68 43,321 +0.18(+1.73%)
Nov 20, 2002 10.67 10.74 10.43 10.49 28,316 -0.14(-1.32%)
Nov 19, 2002 10.78 10.78 10.64 10.64 6,776 -0.23(-2.13%)
Nov 18, 2002 11.03 11.03 10.85 10.87 10,406 -0.25(-2.23%)
Nov 15, 2002 11.11 11.20 11.09 11.11 3,872 +0.04(+0.37%)
Nov 14, 2002 11.16 11.16 11.05 11.07 34,125 -0.06(-0.56%)
Nov 13, 2002 11.26 11.26 11.14 11.14 87,369 -0.12(-1.06%)
Nov 12, 2002 11.32 11.33 11.22 11.26 14,763 -0.07(-0.58%)
Nov 11, 2002 11.42 11.42 11.32 11.32 6,534 -0.14(-1.26%)
Nov 08, 2002 11.47 11.49 11.40 11.47 5,566 -0.10(-0.89%)
Nov 07, 2002 11.67 11.67 11.47 11.57 13,795 -0.17(-1.41%)
Nov 06, 2002 11.53 11.76 11.53 11.73 9,680 +0.25(+2.16%)
Nov 05, 2002 11.49 11.49 11.38 11.49 4,598 -0.07(-0.61%)
Nov 04, 2002 11.53 11.57 11.40 11.56 18,635 -0.16(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.