Skip to main content

Stepan Company (NY: SCL )

88.06 -0.48 (-0.54%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.42 11.45 11.08 11.09 16,625 -0.33(-2.91%)
Feb 27, 2006 11.45 11.45 11.31 11.42 17,830 +0.00(+0.04%)
Feb 24, 2006 11.12 11.41 11.10 11.41 9,878 +0.17(+1.48%)
Feb 23, 2006 11.04 11.40 11.04 11.25 25,781 +0.17(+1.50%)
Feb 22, 2006 11.02 11.15 10.96 11.08 20,721 +0.07(+0.60%)
Feb 21, 2006 11.07 11.26 11.00 11.01 28,191 -0.12(-1.12%)
Feb 17, 2006 11.14 11.18 11.10 11.14 81,681 +0.08(+0.71%)
Feb 16, 2006 10.96 11.06 10.87 11.06 9,637 +0.17(+1.60%)
Feb 15, 2006 10.94 10.94 10.84 10.89 6,505 -0.11(-1.02%)
Feb 14, 2006 10.79 11.28 10.79 11.00 35,901 +0.60(+5.79%)
Feb 13, 2006 10.27 10.40 10.27 10.40 44,093 -0.31(-2.87%)
Feb 10, 2006 10.78 10.78 10.54 10.70 10,119 -0.02(-0.15%)
Feb 09, 2006 10.55 10.82 10.55 10.72 12,770 +0.13(+1.25%)
Feb 08, 2006 10.65 10.67 10.50 10.59 10,360 -0.06(-0.58%)
Feb 07, 2006 10.83 10.87 10.65 10.65 14,456 -0.19(-1.76%)
Feb 06, 2006 10.75 10.84 10.73 10.84 10,601 -0.07(-0.68%)
Feb 03, 2006 10.93 10.98 10.86 10.92 21,926 -0.01(-0.11%)
Feb 02, 2006 11.00 11.00 10.79 10.93 15,420 -0.07(-0.64%)
Feb 01, 2006 11.00 11.00 10.94 11.00 10,119 +0.00(+0.00%)
Jan 31, 2006 11.08 11.08 10.94 11.00 17,348 -0.12(-1.08%)
Jan 30, 2006 11.18 11.19 11.11 11.12 8,674 -0.09(-0.78%)
Jan 27, 2006 11.15 11.21 10.96 11.21 21,203 +0.06(+0.52%)
Jan 26, 2006 10.75 11.15 10.75 11.15 12,288 +0.50(+4.72%)
Jan 25, 2006 10.95 10.99 10.36 10.65 34,696 -0.31(-2.80%)
Jan 24, 2006 10.84 11.12 10.74 10.95 17,830 +0.10(+0.96%)
Jan 23, 2006 10.38 10.87 10.38 10.85 33,010 -0.00(-0.04%)
Jan 20, 2006 11.00 11.06 10.85 10.85 9,397 -0.15(-1.32%)
Jan 19, 2006 10.49 11.00 10.49 11.00 20,239 +0.46(+4.37%)
Jan 18, 2006 11.00 11.08 10.54 10.54 46,021 -0.51(-4.58%)
Jan 17, 2006 11.04 11.07 10.87 11.04 44,575 -0.05(-0.49%)
Jan 13, 2006 11.20 11.20 11.01 11.10 12,288 -0.07(-0.67%)
Jan 12, 2006 11.27 11.27 11.11 11.17 12,047 -0.04(-0.33%)
Jan 11, 2006 11.25 11.25 11.12 11.21 12,288 -0.04(-0.37%)
Jan 10, 2006 11.21 11.25 11.13 11.25 7,710 -0.02(-0.22%)
Jan 09, 2006 11.30 11.30 11.10 11.28 29,395 +0.00(+0.04%)
Jan 06, 2006 11.28 11.31 11.14 11.27 7,951 +0.05(+0.44%)
Jan 05, 2006 11.31 11.31 11.14 11.22 11,324 -0.10(-0.84%)
Jan 04, 2006 11.41 11.44 11.16 11.32 20,480 -0.05(-0.47%)
Jan 03, 2006 11.45 11.45 11.21 11.37 60,478 +0.21(+1.90%)
Dec 30, 2005 11.32 11.33 11.06 11.16 27,950 -0.20(-1.75%)
Dec 29, 2005 11.02 11.41 10.99 11.36 24,335 +0.39(+3.52%)
Dec 28, 2005 10.92 11.02 10.88 10.97 12,047 +0.13(+1.19%)
Dec 27, 2005 10.85 10.94 10.79 10.84 30,359 -0.02(-0.15%)
Dec 23, 2005 10.89 10.89 10.83 10.86 5,059 -0.07(-0.65%)
Dec 22, 2005 11.07 11.07 10.89 10.93 9,156 -0.10(-0.87%)
Dec 21, 2005 10.75 11.03 10.75 11.03 23,613 +0.19(+1.72%)
Dec 20, 2005 10.70 10.86 10.70 10.84 22,890 +0.13(+1.24%)
Dec 19, 2005 10.86 10.87 10.67 10.71 28,913 -0.20(-1.79%)
Dec 16, 2005 10.82 10.98 10.79 10.90 83,127 +0.12(+1.08%)
Dec 15, 2005 10.85 10.85 10.58 10.79 18,553 -0.06(-0.57%)
Dec 14, 2005 10.77 10.85 10.59 10.85 17,107 +0.12(+1.08%)
Dec 13, 2005 10.65 10.73 10.62 10.73 6,505 +0.04(+0.35%)
Dec 12, 2005 10.71 10.75 10.67 10.70 4,818 +0.03(+0.31%)
Dec 09, 2005 10.59 10.67 10.59 10.66 1,686 +0.08(+0.75%)
Dec 08, 2005 10.67 10.70 10.50 10.58 23,131 -0.12(-1.16%)
Dec 07, 2005 10.78 10.78 10.69 10.71 6,264 -0.03(-0.31%)
Dec 06, 2005 10.72 10.83 10.71 10.74 13,011 +0.08(+0.78%)
Dec 05, 2005 10.81 10.81 10.63 10.66 19,034 -0.20(-1.80%)
Dec 02, 2005 10.87 10.87 10.71 10.85 13,734 -0.07(-0.61%)
Dec 01, 2005 10.76 10.92 10.75 10.92 22,649 +0.20(+1.86%)
Nov 30, 2005 10.57 10.82 10.57 10.72 26,504 +0.11(+1.02%)
Nov 29, 2005 10.60 10.67 10.54 10.61 6,987 +0.01(+0.08%)
Nov 28, 2005 10.82 10.90 10.52 10.60 19,034 -0.36(-3.26%)
Nov 25, 2005 10.94 11.04 10.89 10.96 6,746 +0.02(+0.19%)
Nov 23, 2005 10.76 10.99 10.70 10.94 15,661 +0.18(+1.66%)
Nov 22, 2005 10.70 10.85 10.70 10.76 5,300 +0.06(+0.54%)
Nov 21, 2005 10.58 10.70 10.57 10.70 13,252 +0.27(+2.59%)
Nov 18, 2005 10.46 10.48 10.25 10.43 22,890 +0.00(+0.04%)
Nov 17, 2005 10.79 10.79 10.17 10.43 95,897 -0.32(-2.97%)
Nov 16, 2005 10.96 11.02 10.72 10.75 7,469 -0.29(-2.63%)
Nov 15, 2005 11.20 11.23 10.92 11.04 26,263 -0.20(-1.74%)
Nov 14, 2005 11.18 11.23 11.14 11.23 5,300 -0.00(-0.04%)
Nov 11, 2005 11.36 11.36 11.21 11.24 23,131 -0.17(-1.46%)
Nov 10, 2005 11.26 11.41 11.09 11.40 11,324 +0.09(+0.77%)
Nov 09, 2005 11.20 11.51 11.18 11.32 27,709 +0.12(+1.04%)
Nov 08, 2005 11.33 11.36 11.07 11.20 24,817 -0.17(-1.50%)
Nov 07, 2005 11.10 11.38 11.08 11.37 22,890 +0.27(+2.43%)
Nov 04, 2005 11.13 11.16 11.10 11.10 7,710 -0.02(-0.19%)
Nov 03, 2005 11.02 11.21 11.00 11.12 28,432 +0.17(+1.52%)
Nov 02, 2005 10.71 10.96 10.71 10.96 13,734 +0.29(+2.76%)
Nov 01, 2005 10.58 10.66 10.54 10.66 7,951 +0.04(+0.35%)
Oct 31, 2005 10.53 10.73 10.53 10.62 22,408 +0.15(+1.43%)
Oct 28, 2005 10.36 10.48 10.31 10.48 4,818 +0.14(+1.32%)
Oct 27, 2005 10.44 10.62 10.34 10.34 19,275 -0.10(-0.95%)
Oct 26, 2005 10.39 10.49 10.39 10.44 5,059 -0.00(-0.04%)
Oct 25, 2005 10.58 10.58 10.32 10.44 11,083 -0.22(-2.02%)
Oct 24, 2005 10.50 10.66 10.50 10.66 7,951 +0.20(+1.94%)
Oct 21, 2005 10.30 10.49 10.29 10.45 16,625 +0.16(+1.57%)
Oct 20, 2005 10.42 10.52 10.29 10.29 13,493 -0.09(-0.84%)
Oct 19, 2005 10.13 10.65 10.13 10.38 47,948 +0.45(+4.56%)
Oct 18, 2005 10.06 10.07 9.923 9.927 64,092 +0.07(+0.72%)
Oct 17, 2005 9.898 9.944 9.774 9.857 23,613 +0.00(+0.00%)
Oct 14, 2005 9.894 9.919 9.815 9.857 8,674 +0.01(+0.08%)
Oct 13, 2005 9.807 9.869 9.753 9.849 10,842 -0.02(-0.21%)
Oct 12, 2005 9.973 9.973 9.836 9.869 17,348 -0.14(-1.37%)
Oct 11, 2005 9.902 10.05 9.900 10.01 20,962 +0.00(+0.00%)
Oct 10, 2005 10.00 10.01 9.919 10.01 8,674 -0.04(-0.37%)
Oct 07, 2005 10.08 10.11 10.04 10.04 9,397 +0.01(+0.08%)
Oct 06, 2005 10.15 10.15 9.981 10.04 15,902 -0.17(-1.67%)
Oct 05, 2005 10.47 10.51 10.21 10.21 13,493 -0.31(-2.92%)
Oct 04, 2005 10.50 10.68 10.46 10.51 30,600 +0.06(+0.56%)
Oct 03, 2005 10.46 10.50 10.38 10.45 17,348 +0.05(+0.52%)
Sep 30, 2005 10.26 10.40 10.21 10.40 26,745 +0.14(+1.38%)
Sep 29, 2005 10.26 10.26 10.18 10.26 17,107 +0.00(+0.00%)
Sep 28, 2005 10.23 10.33 10.19 10.26 8,433 -0.03(-0.32%)
Sep 27, 2005 10.38 10.57 10.25 10.29 59,755 +0.00(+0.00%)
Sep 26, 2005 10.50 10.54 10.29 10.29 57,586 -0.15(-1.47%)
Sep 23, 2005 10.45 10.45 10.32 10.45 12,047 +0.08(+0.76%)
Sep 22, 2005 10.33 10.43 10.31 10.37 22,408 +0.03(+0.28%)
Sep 21, 2005 10.62 10.62 10.34 10.34 108,427 -0.34(-3.15%)
Sep 20, 2005 10.88 10.93 10.67 10.67 52,045 -0.10(-0.96%)
Sep 19, 2005 10.75 10.81 10.75 10.78 6,264 +0.01(+0.08%)
Sep 16, 2005 10.74 10.77 10.74 10.77 50,117 +0.07(+0.66%)
Sep 15, 2005 10.65 10.70 10.58 10.70 8,915 -0.01(-0.08%)
Sep 14, 2005 10.71 10.75 10.66 10.71 23,372 +0.00(+0.00%)
Sep 13, 2005 10.71 10.76 10.67 10.71 11,083 +0.00(+0.00%)
Sep 12, 2005 10.75 10.87 10.69 10.71 24,335 +0.02(+0.19%)
Sep 09, 2005 10.89 10.94 10.69 10.69 36,142 -0.25(-2.31%)
Sep 08, 2005 10.87 10.96 10.87 10.94 10,119 +0.07(+0.65%)
Sep 07, 2005 10.89 10.93 10.80 10.87 15,420 -0.09(-0.80%)
Sep 06, 2005 10.79 10.96 10.79 10.96 21,685 +0.20(+1.89%)
Sep 02, 2005 10.81 10.82 10.75 10.75 29,395 -0.04(-0.35%)
Sep 01, 2005 10.83 10.83 10.58 10.79 31,323 -0.04(-0.38%)
Aug 31, 2005 10.43 10.83 10.43 10.83 14,938 +0.35(+3.37%)
Aug 30, 2005 10.34 10.48 10.33 10.48 5,300 +0.10(+0.96%)
Aug 29, 2005 10.38 10.42 10.31 10.38 22,167 -0.09(-0.83%)
Aug 26, 2005 10.61 10.62 10.46 10.47 12,529 -0.20(-1.83%)
Aug 25, 2005 10.88 10.88 10.58 10.66 22,408 -0.17(-1.61%)
Aug 24, 2005 10.80 10.96 10.79 10.84 58,550 -0.07(-0.68%)
Aug 23, 2005 10.78 10.92 10.67 10.91 19,998 +0.15(+1.35%)
Aug 22, 2005 10.75 10.80 10.67 10.77 5,300 +0.02(+0.15%)
Aug 19, 2005 10.67 10.75 10.67 10.75 5,541 +0.08(+0.78%)
Aug 18, 2005 10.92 10.95 10.67 10.67 15,902 -0.27(-2.47%)
Aug 17, 2005 10.92 11.00 10.87 10.94 69,393 +0.10(+0.96%)
Aug 16, 2005 10.79 10.92 10.79 10.83 57,586 -0.01(-0.08%)
Aug 15, 2005 10.65 10.87 10.65 10.84 19,034 +0.08(+0.77%)
Aug 12, 2005 10.89 10.89 10.68 10.76 6,023 -0.18(-1.63%)
Aug 11, 2005 10.87 10.94 10.86 10.94 18,553 +0.08(+0.73%)
Aug 10, 2005 10.87 10.95 10.83 10.86 30,359 -0.01(-0.11%)
Aug 09, 2005 10.85 10.95 10.85 10.87 13,252 +0.02(+0.23%)
Aug 08, 2005 10.83 10.87 10.83 10.84 13,252 +0.01(+0.08%)
Aug 05, 2005 10.93 11.00 10.83 10.84 25,299 -0.09(-0.80%)
Aug 04, 2005 10.92 10.98 10.89 10.92 8,192 -0.01(-0.11%)
Aug 03, 2005 10.96 11.08 10.89 10.94 10,360 -0.09(-0.79%)
Aug 02, 2005 10.93 11.02 10.83 11.02 45,539 +0.09(+0.80%)
Aug 01, 2005 10.93 10.99 10.93 10.94 22,890 -0.08(-0.75%)
Jul 29, 2005 11.00 11.09 11.00 11.02 35,901 +0.02(+0.19%)
Jul 28, 2005 10.93 11.07 10.93 11.00 20,480 +0.04(+0.34%)
Jul 27, 2005 11.00 11.04 10.87 10.96 22,167 +0.00(+0.04%)
Jul 26, 2005 10.86 10.98 10.82 10.96 16,384 +0.06(+0.57%)
Jul 25, 2005 10.73 10.92 10.73 10.89 48,912 +0.21(+1.94%)
Jul 22, 2005 10.55 10.69 10.53 10.69 28,913 +0.22(+2.06%)
Jul 21, 2005 10.54 10.56 10.46 10.47 32,046 -0.01(-0.08%)
Jul 20, 2005 10.38 10.59 10.29 10.48 95,174 +0.27(+2.64%)
Jul 19, 2005 10.09 10.31 10.09 10.21 17,589 +0.23(+2.29%)
Jul 18, 2005 10.09 10.13 9.961 9.981 16,866 -0.00(-0.04%)
Jul 15, 2005 10.00 10.01 9.923 9.986 10,842 -0.06(-0.58%)
Jul 14, 2005 9.981 10.12 9.940 10.04 20,962 +0.08(+0.83%)
Jul 13, 2005 10.14 10.14 9.940 9.961 15,902 -0.22(-2.20%)
Jul 12, 2005 10.18 10.21 10.01 10.18 24,817 +0.06(+0.57%)
Jul 11, 2005 9.919 10.17 9.849 10.13 40,961 +0.36(+3.65%)
Jul 08, 2005 9.463 9.774 9.463 9.770 110,113 +0.38(+4.07%)
Jul 07, 2005 9.338 9.425 9.338 9.388 15,420 +0.02(+0.18%)
Jul 06, 2005 9.380 9.396 9.334 9.371 19,516 +0.03(+0.31%)
Jul 05, 2005 9.297 9.363 9.172 9.342 24,576 +0.06(+0.63%)
Jul 01, 2005 9.193 9.301 9.189 9.284 22,408 +0.11(+1.22%)
Jun 30, 2005 9.160 9.214 9.160 9.172 14,456 -0.02(-0.23%)
Jun 29, 2005 9.131 9.214 9.106 9.193 81,199 +0.02(+0.27%)
Jun 28, 2005 8.882 9.168 8.882 9.168 9,156 +0.24(+2.74%)
Jun 27, 2005 8.965 9.006 8.923 8.923 22,408 -0.07(-0.83%)
Jun 24, 2005 9.072 9.093 8.952 8.998 26,263 -0.07(-0.78%)
Jun 23, 2005 9.176 9.276 9.068 9.068 23,372 -0.11(-1.18%)
Jun 22, 2005 9.072 9.180 9.027 9.176 12,770 +0.11(+1.19%)
Jun 21, 2005 9.081 9.214 9.048 9.068 30,359 -0.01(-0.09%)
Jun 20, 2005 9.172 9.263 9.077 9.077 24,094 -0.30(-3.23%)
Jun 17, 2005 9.230 9.400 9.176 9.380 89,392 +0.15(+1.62%)
Jun 16, 2005 8.985 9.230 8.985 9.230 47,707 +0.21(+2.30%)
Jun 15, 2005 8.965 9.027 8.956 9.023 21,926 +0.01(+0.14%)
Jun 14, 2005 8.803 9.018 8.803 9.010 47,948 +0.21(+2.36%)
Jun 13, 2005 9.131 9.131 8.799 8.803 226,733 -0.11(-1.21%)
Jun 10, 2005 8.877 9.101 8.877 8.911 73,007 +0.04(+0.47%)
Jun 09, 2005 8.757 8.923 8.757 8.869 19,275 +0.05(+0.56%)
Jun 08, 2005 8.757 8.923 8.724 8.819 27,227 +0.10(+1.14%)
Jun 07, 2005 8.985 9.027 8.570 8.720 132,522 -0.16(-1.82%)
Jun 06, 2005 8.724 8.882 8.703 8.882 13,975 +0.05(+0.61%)
Jun 03, 2005 8.778 8.828 8.703 8.828 89,392 -0.05(-0.61%)
Jun 02, 2005 8.989 9.006 8.823 8.882 39,274 -0.00(-0.05%)
Jun 01, 2005 8.736 8.923 8.674 8.886 42,407 +0.08(+0.94%)
May 31, 2005 8.745 8.915 8.570 8.803 46,262 +0.02(+0.19%)
May 27, 2005 8.653 8.915 8.633 8.786 14,938 +0.15(+1.78%)
May 26, 2005 8.637 8.716 8.525 8.633 38,310 -0.08(-0.95%)
May 25, 2005 8.861 8.902 8.716 8.716 21,926 -0.15(-1.73%)
May 24, 2005 8.736 8.923 8.736 8.869 67,224 +0.05(+0.56%)
May 23, 2005 8.985 8.985 8.782 8.819 44,816 -0.07(-0.75%)
May 20, 2005 8.852 8.960 8.836 8.886 9,878 -0.07(-0.79%)
May 19, 2005 8.965 8.965 8.807 8.956 91,560 +0.03(+0.33%)
May 18, 2005 8.944 9.006 8.902 8.927 102,885 -0.01(-0.14%)
May 17, 2005 8.720 8.944 8.716 8.940 56,864 +0.15(+1.75%)
May 16, 2005 8.923 8.985 8.740 8.786 24,817 -0.18(-2.04%)
May 13, 2005 9.006 9.043 8.840 8.969 32,046 -0.08(-0.87%)
May 12, 2005 8.819 9.048 8.819 9.048 46,503 +0.25(+2.83%)
May 11, 2005 8.927 9.048 8.757 8.799 41,925 -0.13(-1.44%)
May 10, 2005 9.023 9.048 8.873 8.927 50,599 -0.12(-1.33%)
May 09, 2005 9.048 9.193 8.882 9.048 56,382 -0.04(-0.46%)
May 06, 2005 9.297 9.346 9.064 9.089 37,347 -0.17(-1.79%)
May 05, 2005 9.006 9.338 9.006 9.255 51,322 +0.04(+0.45%)
May 04, 2005 9.068 9.272 9.048 9.214 68,429 +0.15(+1.60%)
May 03, 2005 8.923 9.172 8.882 9.068 62,405 +0.17(+1.86%)
May 02, 2005 9.014 9.052 8.882 8.902 12,047 -0.05(-0.51%)
Apr 29, 2005 8.819 9.048 8.819 8.948 24,576 +0.10(+1.13%)
Apr 28, 2005 8.915 9.043 8.844 8.848 33,732 -0.06(-0.70%)
Apr 27, 2005 9.089 9.099 8.882 8.911 24,817 -0.24(-2.59%)
Apr 26, 2005 9.006 9.151 9.006 9.147 20,721 +0.23(+2.61%)
Apr 25, 2005 8.923 8.977 8.823 8.915 24,576 -0.01(-0.09%)
Apr 22, 2005 9.214 9.214 8.828 8.923 42,407 -0.29(-3.15%)
Apr 21, 2005 8.911 9.234 8.902 9.214 27,227 +0.30(+3.40%)
Apr 20, 2005 9.027 9.027 8.823 8.911 27,227 -0.32(-3.51%)
Apr 19, 2005 8.923 9.234 8.882 9.234 144,569 +0.31(+3.49%)
Apr 18, 2005 9.131 9.131 8.923 8.923 14,938 -0.11(-1.19%)
Apr 15, 2005 9.060 9.355 9.027 9.031 33,732 -0.02(-0.27%)
Apr 14, 2005 9.359 9.359 9.056 9.056 10,601 -0.33(-3.54%)
Apr 13, 2005 9.670 9.670 9.384 9.388 18,071 -0.29(-3.00%)
Apr 12, 2005 9.608 9.678 9.463 9.678 64,092 +0.01(+0.09%)
Apr 11, 2005 9.703 9.795 9.587 9.670 90,837 -0.07(-0.77%)
Apr 08, 2005 9.961 9.961 9.745 9.745 9,878 -0.22(-2.17%)
Apr 07, 2005 9.712 9.961 9.712 9.961 2,891 +0.18(+1.87%)
Apr 06, 2005 9.824 9.878 9.732 9.778 11,083 -0.00(-0.04%)
Apr 05, 2005 9.919 9.940 9.782 9.782 4,818 -0.14(-1.38%)
Apr 04, 2005 9.857 9.944 9.828 9.919 14,456 +0.02(+0.21%)
Apr 01, 2005 9.774 9.911 9.521 9.898 31,805 +0.14(+1.45%)
Mar 31, 2005 9.857 9.878 9.753 9.757 17,348 -0.07(-0.72%)
Mar 30, 2005 9.629 9.828 9.546 9.828 14,938 +0.15(+1.54%)
Mar 29, 2005 9.961 9.961 9.674 9.678 18,553 -0.28(-2.83%)
Mar 28, 2005 9.878 10.01 9.832 9.961 13,493 +0.13(+1.35%)
Mar 24, 2005 9.612 9.878 9.612 9.828 19,516 +0.22(+2.29%)
Mar 23, 2005 9.670 9.674 9.608 9.608 21,926 -0.07(-0.77%)
Mar 22, 2005 9.546 9.683 9.483 9.683 12,047 +0.13(+1.39%)
Mar 21, 2005 9.600 9.666 9.546 9.550 4,818 -0.09(-0.95%)
Mar 18, 2005 9.898 9.977 9.583 9.641 64,092 -0.15(-1.57%)
Mar 17, 2005 9.653 9.795 9.653 9.795 9,878 +0.14(+1.46%)
Mar 16, 2005 9.691 9.691 9.442 9.653 25,540 -0.08(-0.81%)
Mar 15, 2005 9.587 9.795 9.587 9.732 26,022 +0.16(+1.69%)
Mar 14, 2005 9.774 9.836 9.483 9.570 26,263 -0.23(-2.33%)
Mar 11, 2005 10.01 10.15 9.799 9.799 15,661 -0.19(-1.87%)
Mar 10, 2005 10.04 10.08 9.836 9.986 15,661 -0.12(-1.19%)
Mar 09, 2005 9.919 10.17 9.919 10.11 25,540 +0.19(+1.88%)
Mar 08, 2005 9.952 10.02 9.919 9.919 6,746 -0.03(-0.33%)
Mar 07, 2005 9.940 10.06 9.940 9.952 7,710 +0.03(+0.33%)
Mar 04, 2005 9.836 9.981 9.803 9.919 5,541 +0.15(+1.49%)
Mar 03, 2005 9.894 9.956 9.774 9.774 12,047 -0.12(-1.26%)
Mar 02, 2005 9.878 9.956 9.836 9.898 6,987 -0.04(-0.38%)
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.