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

Stepan Company (NY: SCL )

86.15 -1.58 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Mar 31, 2004 9.624 9.624 9.479 9.479 4,578 -0.15(-1.55%)
Mar 30, 2004 9.608 9.649 9.595 9.629 11,324 +0.02(+0.22%)
Mar 29, 2004 9.587 9.670 9.558 9.608 12,288 +0.04(+0.39%)
Mar 26, 2004 9.421 9.570 9.400 9.570 9,878 +0.17(+1.86%)
Mar 25, 2004 9.151 9.438 9.151 9.396 35,660 +0.22(+2.40%)
Mar 24, 2004 9.566 9.566 9.176 9.176 15,420 -0.37(-3.87%)
Mar 23, 2004 9.234 9.546 9.234 9.546 15,179 +0.31(+3.37%)
Mar 22, 2004 9.172 9.251 9.131 9.234 15,420 +0.10(+1.14%)
Mar 19, 2004 9.214 9.214 9.110 9.131 47,467 -0.04(-0.45%)
Mar 18, 2004 9.338 9.338 9.172 9.172 19,275 +0.02(+0.23%)
Mar 17, 2004 9.048 9.209 9.006 9.151 61,201 +0.15(+1.61%)
Mar 16, 2004 9.400 9.400 8.944 9.006 81,922 -0.38(-4.02%)
Mar 15, 2004 9.587 9.587 9.384 9.384 42,888 -0.31(-3.17%)
Mar 12, 2004 9.629 9.691 9.608 9.691 16,384 +0.10(+1.08%)
Mar 11, 2004 9.741 9.774 9.587 9.587 9,878 -0.15(-1.58%)
Mar 10, 2004 10.04 10.16 9.741 9.741 10,842 -0.34(-3.42%)
Mar 09, 2004 10.21 10.21 10.09 10.09 13,975 -0.15(-1.42%)
Mar 08, 2004 10.21 10.25 10.18 10.23 7,951 -0.02(-0.16%)
Mar 05, 2004 10.19 10.25 10.19 10.25 2,168 +0.02(+0.16%)
Mar 04, 2004 10.23 10.23 10.17 10.23 19,998 +0.00(+0.04%)
Mar 03, 2004 10.24 10.27 10.19 10.23 40,720 -0.02(-0.24%)
Mar 02, 2004 10.21 10.33 10.21 10.25 15,902 +0.08(+0.82%)
Mar 01, 2004 10.13 10.17 10.13 10.17 2,409 +0.00(+0.00%)
Feb 27, 2004 10.24 10.26 10.17 10.17 8,915 -0.10(-1.01%)
Feb 26, 2004 10.38 10.38 10.27 10.27 17,589 -0.08(-0.80%)
Feb 25, 2004 10.40 10.40 10.35 10.35 38,551 -0.15(-1.42%)
Feb 24, 2004 10.29 10.57 10.29 10.50 38,792 +0.24(+2.35%)
Feb 23, 2004 10.17 10.26 10.13 10.26 38,792 +0.10(+0.98%)
Feb 20, 2004 10.21 10.22 10.13 10.16 21,685 -0.09(-0.85%)
Feb 19, 2004 10.37 10.37 10.25 10.25 17,589 -0.12(-1.12%)
Feb 18, 2004 10.21 10.38 10.21 10.37 12,047 +0.18(+1.75%)
Feb 17, 2004 10.19 10.33 10.19 10.19 22,649 +0.06(+0.57%)
Feb 13, 2004 10.11 10.17 10.11 10.13 15,902 +0.04(+0.37%)
Feb 12, 2004 10.16 10.17 10.04 10.09 14,938 -0.06(-0.61%)
Feb 11, 2004 10.37 10.37 10.13 10.16 17,830 -0.19(-1.85%)
Feb 10, 2004 10.35 10.36 10.27 10.35 11,565 +0.02(+0.20%)
Feb 09, 2004 10.38 10.38 10.29 10.33 13,252 -0.03(-0.32%)
Feb 06, 2004 10.21 10.36 10.21 10.36 9,156 +0.16(+1.59%)
Feb 05, 2004 10.16 10.21 10.15 10.20 14,938 +0.01(+0.12%)
Feb 04, 2004 10.37 10.37 10.18 10.18 7,951 -0.17(-1.64%)
Feb 03, 2004 10.36 10.38 10.35 10.35 12,770 +0.02(+0.20%)
Feb 02, 2004 10.42 10.46 10.33 10.33 31,323 -0.07(-0.64%)
Jan 30, 2004 10.51 10.52 10.40 10.40 18,312 -0.10(-0.95%)
Jan 29, 2004 10.50 10.56 10.42 10.50 22,649 -0.03(-0.28%)
Jan 28, 2004 10.58 10.67 10.53 10.53 9,397 -0.07(-0.70%)
Jan 27, 2004 10.66 10.66 10.59 10.60 15,420 -0.01(-0.12%)
Jan 26, 2004 10.54 10.62 10.54 10.62 22,649 +0.10(+0.91%)
Jan 23, 2004 10.39 10.52 10.38 10.52 31,323 +0.13(+1.28%)
Jan 22, 2004 10.27 10.42 10.21 10.39 29,395 +0.10(+0.93%)
Jan 21, 2004 10.29 10.36 10.29 10.29 34,937 -0.02(-0.20%)
Jan 20, 2004 10.16 10.31 10.06 10.31 24,817 +0.15(+1.47%)
Jan 16, 2004 10.64 10.64 10.04 10.16 37,106 -0.48(-4.52%)
Jan 15, 2004 10.62 10.68 10.58 10.65 44,334 +0.05(+0.43%)
Jan 14, 2004 10.58 10.62 10.58 10.60 6,023 +0.06(+0.55%)
Jan 13, 2004 10.45 10.65 10.45 10.54 17,589 +0.11(+1.03%)
Jan 12, 2004 10.40 10.43 10.35 10.43 10,842 +0.06(+0.56%)
Jan 09, 2004 10.48 10.49 10.42 10.38 11,324 -0.04(-0.40%)
Jan 08, 2004 10.67 10.67 10.30 10.42 27,468 -0.25(-2.33%)
Jan 07, 2004 10.82 10.84 10.67 10.67 7,710 -0.17(-1.57%)
Jan 06, 2004 10.82 10.85 10.77 10.84 17,107 +0.06(+0.58%)
Jan 05, 2004 10.69 10.85 10.65 10.77 15,420 +0.10(+0.97%)
Jan 02, 2004 10.67 10.71 10.60 10.67 6,746 +0.02(+0.23%)
Dec 31, 2003 10.71 10.72 10.58 10.65 35,178 -0.02(-0.19%)
Dec 30, 2003 10.71 10.71 10.71 10.67 17,107 -0.03(-0.31%)
Dec 29, 2003 10.67 10.78 10.67 10.70 25,540 +0.07(+0.70%)
Dec 26, 2003 10.58 10.62 10.56 10.62 3,373 +0.02(+0.20%)
Dec 24, 2003 10.65 10.69 10.60 10.60 7,228 -0.05(-0.47%)
Dec 23, 2003 10.65 10.66 10.64 10.65 15,420 +0.06(+0.59%)
Dec 22, 2003 10.50 10.60 10.50 10.59 10,119 +0.10(+0.99%)
Dec 19, 2003 10.56 10.57 10.41 10.49 12,047 -0.13(-1.25%)
Dec 18, 2003 10.67 10.70 10.62 10.62 15,902 -0.05(-0.43%)
Dec 17, 2003 10.62 10.78 10.62 10.67 23,372 +0.06(+0.59%)
Dec 16, 2003 10.43 10.54 10.43 10.60 13,734 +0.07(+0.63%)
Dec 15, 2003 10.81 10.84 10.54 10.54 40,720 -0.25(-2.31%)
Dec 12, 2003 10.69 10.81 10.69 10.79 26,022 +0.15(+1.44%)
Dec 11, 2003 10.54 10.65 10.54 10.63 18,312 +0.05(+0.47%)
Dec 10, 2003 10.50 10.57 10.50 10.58 10,842 +0.04(+0.39%)
Dec 09, 2003 10.57 10.57 10.53 10.54 38,551 -0.01(-0.12%)
Dec 08, 2003 10.49 10.55 10.46 10.55 11,324 +0.12(+1.11%)
Dec 05, 2003 10.48 10.48 10.46 10.44 3,614 +0.04(+0.40%)
Dec 04, 2003 10.26 10.40 10.23 10.40 22,649 +0.12(+1.13%)
Dec 03, 2003 10.53 10.53 10.28 10.28 16,384 -0.21(-2.02%)
Dec 02, 2003 10.45 10.49 10.45 10.49 10,360 +0.08(+0.76%)
Dec 01, 2003 10.41 10.42 10.41 10.41 13,975 +0.01(+0.12%)
Nov 28, 2003 10.41 10.42 10.40 10.40 4,578 +0.02(+0.16%)
Nov 26, 2003 10.44 10.44 10.40 10.38 12,288 -0.03(-0.32%)
Nov 25, 2003 10.46 10.46 10.40 10.42 41,925 -0.06(-0.55%)
Nov 24, 2003 10.49 10.50 10.46 10.48 31,323 +0.01(+0.08%)
Nov 21, 2003 10.50 10.50 10.44 10.47 27,468 -0.02(-0.20%)
Nov 20, 2003 10.49 10.50 10.46 10.49 17,589 +0.01(+0.08%)
Nov 19, 2003 10.31 10.42 10.31 10.48 21,444 +0.18(+1.73%)
Nov 18, 2003 10.54 10.54 10.29 10.30 44,093 -0.26(-2.48%)
Nov 17, 2003 10.61 10.63 10.48 10.56 16,384 -0.14(-1.32%)
Nov 14, 2003 10.75 10.78 10.70 10.70 30,600 -0.02(-0.19%)
Nov 13, 2003 10.78 10.78 10.72 10.72 8,433 -0.06(-0.54%)
Nov 12, 2003 10.75 10.79 10.75 10.78 38,310 -0.01(-0.08%)
Nov 11, 2003 10.67 10.83 10.67 10.79 28,191 +0.02(+0.19%)
Nov 10, 2003 10.59 10.73 10.59 10.77 33,251 +0.16(+1.53%)
Nov 07, 2003 10.58 10.66 10.55 10.61 16,143 +0.00(+0.04%)
Nov 06, 2003 10.42 10.60 10.42 10.60 28,672 +0.23(+2.20%)
Nov 05, 2003 10.35 10.38 10.36 10.38 24,817 +0.02(+0.16%)
Nov 04, 2003 10.35 10.38 10.35 10.36 258,538 +0.05(+0.44%)
Nov 03, 2003 10.23 10.23 10.23 10.31 14,938 +0.10(+0.93%)
Oct 31, 2003 10.40 10.40 10.21 10.22 26,263 -0.24(-2.30%)
Oct 30, 2003 10.46 10.46 10.46 10.46 13,252 -0.12(-1.14%)
Oct 29, 2003 10.44 10.58 10.44 10.58 8,433 +0.17(+1.59%)
Oct 28, 2003 10.29 10.29 10.29 10.41 11,806 +0.13(+1.29%)
Oct 27, 2003 10.00 10.44 10.00 10.28 25,058 +0.32(+3.25%)
Oct 24, 2003 10.09 10.09 9.732 9.956 46,021 -0.17(-1.68%)
Oct 23, 2003 10.27 10.32 10.11 10.13 23,131 +0.04(+0.41%)
Oct 22, 2003 10.44 10.44 10.09 10.09 27,709 -0.29(-2.84%)
Oct 21, 2003 10.36 10.44 10.36 10.38 4,096 +0.00(+0.04%)
Oct 20, 2003 10.40 10.40 10.36 10.38 14,216 +0.03(+0.32%)
Oct 17, 2003 10.40 10.40 10.34 10.34 8,674 -0.00(-0.04%)
Oct 16, 2003 10.11 10.38 10.11 10.35 17,107 +0.22(+2.17%)
Oct 15, 2003 10.25 10.25 10.09 10.13 19,516 -0.22(-2.09%)
Oct 14, 2003 10.29 10.35 10.29 10.34 30,359 +0.16(+1.55%)
Oct 13, 2003 10.23 10.23 10.18 10.18 4,096 -0.00(-0.04%)
Oct 10, 2003 10.50 10.50 10.14 10.19 29,395 -0.31(-2.96%)
Oct 09, 2003 10.38 10.65 10.32 10.50 73,007 +0.21(+2.02%)
Oct 08, 2003 9.956 10.35 9.956 10.29 38,551 +0.34(+3.42%)
Oct 07, 2003 9.753 9.952 9.815 9.952 7,710 +0.20(+2.04%)
Oct 06, 2003 9.570 9.753 9.570 9.753 86,500 +0.19(+1.95%)
Oct 03, 2003 9.595 9.595 9.566 9.566 26,745 -0.03(-0.35%)
Oct 02, 2003 9.529 9.600 9.529 9.600 19,275 +0.05(+0.57%)
Oct 01, 2003 9.483 9.546 9.483 9.546 7,469 +0.09(+0.97%)
Sep 30, 2003 9.492 9.492 9.450 9.454 13,975 -0.05(-0.52%)
Sep 29, 2003 9.504 9.546 9.504 9.504 26,504 +0.02(+0.22%)
Sep 26, 2003 9.504 9.546 9.483 9.483 49,153 -0.04(-0.44%)
Sep 25, 2003 9.492 9.525 9.487 9.525 59,755 -0.02(-0.22%)
Sep 24, 2003 9.541 9.541 9.537 9.546 56,864 +0.00(+0.00%)
Sep 23, 2003 9.546 9.546 9.442 9.546 64,333 -0.07(-0.69%)
Sep 22, 2003 9.753 9.753 9.612 9.612 25,540 -0.14(-1.45%)
Sep 19, 2003 9.674 9.753 9.674 9.753 46,262 +0.02(+0.21%)
Sep 18, 2003 9.757 9.795 9.732 9.732 48,430 -0.06(-0.59%)
Sep 17, 2003 9.878 9.878 9.790 9.790 19,034 -0.12(-1.26%)
Sep 16, 2003 9.878 9.961 9.869 9.915 17,348 +0.28(+2.93%)
Sep 15, 2003 9.566 9.732 9.566 9.633 9,397 +0.07(+0.69%)
Sep 12, 2003 9.587 9.595 9.541 9.566 11,083 -0.06(-0.65%)
Sep 11, 2003 9.587 9.649 9.587 9.629 8,192 +0.08(+0.83%)
Sep 10, 2003 9.550 9.649 9.508 9.550 28,672 -0.04(-0.43%)
Sep 09, 2003 9.712 9.720 9.554 9.591 5,300 -0.15(-1.58%)
Sep 08, 2003 9.467 9.836 9.467 9.745 13,493 +0.24(+2.49%)
Sep 05, 2003 9.546 9.546 9.483 9.508 10,119 -0.04(-0.39%)
Sep 04, 2003 9.525 9.546 9.463 9.546 17,589 +0.02(+0.22%)
Sep 03, 2003 9.566 9.570 9.463 9.525 16,143 -0.04(-0.43%)
Sep 02, 2003 9.566 9.608 9.533 9.566 18,312 +0.00(+0.00%)
Aug 29, 2003 9.604 9.670 9.566 9.566 7,951 -0.08(-0.82%)
Aug 28, 2003 9.608 9.691 9.529 9.645 13,011 +0.04(+0.39%)
Aug 27, 2003 9.442 9.608 9.421 9.608 19,998 +0.05(+0.48%)
Aug 26, 2003 9.629 9.629 9.525 9.562 27,468 -0.11(-1.16%)
Aug 25, 2003 9.753 9.753 9.674 9.674 9,397 -0.04(-0.38%)
Aug 22, 2003 9.795 9.795 9.695 9.712 18,071 -0.11(-1.10%)
Aug 21, 2003 9.857 9.857 9.819 9.819 19,757 -0.04(-0.38%)
Aug 20, 2003 9.869 9.878 9.836 9.857 23,613 +0.09(+0.94%)
Aug 19, 2003 9.836 9.836 9.745 9.766 211,553 -0.07(-0.72%)
Aug 18, 2003 9.753 9.836 9.753 9.836 81,681 +0.05(+0.55%)
Aug 15, 2003 9.815 9.836 9.782 9.782 13,011 -0.07(-0.76%)
Aug 14, 2003 9.857 9.857 9.857 9.857 1,686 +0.00(+0.00%)
Aug 13, 2003 9.861 9.861 9.811 9.857 32,046 -0.00(-0.04%)
Aug 12, 2003 9.919 9.919 9.840 9.861 14,456 -0.06(-0.59%)
Aug 11, 2003 9.956 9.956 9.919 9.919 3,855 +0.00(+0.00%)
Aug 08, 2003 9.878 9.969 9.873 9.919 9,637 +0.00(+0.04%)
Aug 07, 2003 9.873 9.915 9.753 9.915 9,397 +0.00(+0.00%)
Aug 06, 2003 9.902 9.952 9.861 9.915 7,469 +0.12(+1.19%)
Aug 05, 2003 9.907 9.956 9.799 9.799 5,782 -0.14(-1.42%)
Aug 04, 2003 9.890 9.956 9.857 9.940 9,878 +0.07(+0.71%)
Aug 01, 2003 10.08 10.08 9.873 9.869 7,951 -0.22(-2.22%)
Jul 31, 2003 10.13 10.24 10.09 10.09 15,179 -0.03(-0.29%)
Jul 30, 2003 10.11 10.15 10.09 10.12 4,818 +0.02(+0.25%)
Jul 29, 2003 10.38 10.38 10.04 10.10 6,023 -0.28(-2.68%)
Jul 28, 2003 10.33 10.42 10.33 10.38 7,469 +0.08(+0.81%)
Jul 25, 2003 10.22 10.33 10.22 10.29 4,578 +0.08(+0.77%)
Jul 24, 2003 10.23 10.33 10.20 10.21 14,216 -0.05(-0.52%)
Jul 23, 2003 10.37 10.41 10.23 10.27 11,324 -0.10(-1.00%)
Jul 22, 2003 10.39 10.41 10.33 10.37 12,529 -0.02(-0.20%)
Jul 21, 2003 10.48 10.48 10.39 10.39 9,878 -0.07(-0.67%)
Jul 18, 2003 10.49 10.52 10.46 10.46 4,818 -0.00(-0.04%)
Jul 17, 2003 10.50 10.55 10.46 10.47 15,902 -0.07(-0.71%)
Jul 16, 2003 10.53 10.62 10.52 10.54 6,023 +0.02(+0.16%)
Jul 15, 2003 10.54 10.54 10.52 10.53 6,023 -0.03(-0.31%)
Jul 14, 2003 10.43 10.57 10.43 10.56 9,397 +0.10(+0.95%)
Jul 11, 2003 10.40 10.48 10.39 10.46 13,734 +0.10(+0.96%)
Jul 10, 2003 10.24 10.36 10.24 10.36 11,565 +0.15(+1.46%)
Jul 09, 2003 10.33 10.33 10.13 10.21 35,178 -0.04(-0.40%)
Jul 08, 2003 10.00 10.26 10.00 10.25 22,649 +0.27(+2.70%)
Jul 07, 2003 9.919 9.981 9.861 9.981 20,721 +0.08(+0.80%)
Jul 03, 2003 9.961 9.961 9.902 9.902 5,541 -0.05(-0.54%)
Jul 02, 2003 9.629 10.04 9.629 9.956 31,323 +0.37(+3.85%)
Jul 01, 2003 9.338 9.587 9.317 9.587 13,975 +0.21(+2.21%)
Jun 30, 2003 9.421 9.421 9.193 9.380 75,658 +0.03(+0.31%)
Jun 27, 2003 9.525 9.546 9.346 9.351 11,806 -0.11(-1.18%)
Jun 26, 2003 9.442 9.463 9.400 9.463 7,228 -0.02(-0.22%)
Jun 25, 2003 9.442 9.546 9.384 9.483 22,890 +0.10(+1.11%)
Jun 24, 2003 9.463 9.463 9.338 9.380 15,420 -0.02(-0.26%)
Jun 23, 2003 9.629 9.633 9.342 9.404 22,649 -0.27(-2.79%)
Jun 20, 2003 9.629 9.712 9.629 9.674 10,119 +0.00(+0.04%)
Jun 19, 2003 9.882 9.898 9.670 9.670 18,794 -0.21(-2.14%)
Jun 18, 2003 9.961 9.961 9.878 9.882 6,264 -0.08(-0.79%)
Jun 17, 2003 10.23 10.23 9.961 9.961 13,734 -0.23(-2.24%)
Jun 16, 2003 10.13 10.21 10.06 10.19 40,479 +0.09(+0.86%)
Jun 13, 2003 10.17 10.17 10.10 10.10 7,951 -0.05(-0.53%)
Jun 12, 2003 10.15 10.16 10.15 10.16 5,541 +0.01(+0.08%)
Jun 11, 2003 10.21 10.27 10.15 10.15 7,469 -0.08(-0.81%)
Jun 10, 2003 10.15 10.23 10.15 10.23 11,565 +0.08(+0.82%)
Jun 09, 2003 10.13 10.17 10.12 10.15 26,745 +0.00(+0.04%)
Jun 06, 2003 10.13 10.17 10.11 10.14 11,083 -0.02(-0.24%)
Jun 05, 2003 10.05 10.19 10.05 10.17 5,782 +0.12(+1.16%)
Jun 04, 2003 10.25 10.25 10.02 10.05 15,902 -0.15(-1.46%)
Jun 03, 2003 10.23 10.23 10.17 10.20 26,986 -0.04(-0.41%)
Jun 02, 2003 10.25 10.25 10.21 10.24 9,637 +0.01(+0.08%)
May 30, 2003 10.35 10.40 10.21 10.23 24,335 -0.09(-0.84%)
May 29, 2003 10.41 10.42 10.23 10.32 33,732 -0.07(-0.72%)
May 28, 2003 10.28 10.40 10.27 10.40 8,915 +0.03(+0.28%)
May 27, 2003 10.35 10.46 10.35 10.37 6,023 +0.06(+0.56%)
May 23, 2003 10.29 10.31 10.25 10.31 2,168 +0.02(+0.20%)
May 22, 2003 10.44 10.44 10.25 10.29 6,987 -0.19(-1.78%)
May 21, 2003 10.54 10.54 10.42 10.48 2,891 -0.04(-0.36%)
May 20, 2003 10.46 10.53 10.42 10.51 3,614 +0.01(+0.12%)
May 19, 2003 10.62 10.62 10.50 10.50 5,541 -0.08(-0.78%)
May 16, 2003 10.52 10.62 10.52 10.58 10,119 +0.00(+0.00%)
May 15, 2003 10.44 10.58 10.44 10.58 6,746 +0.10(+0.99%)
May 14, 2003 10.55 10.55 10.48 10.48 2,409 -0.04(-0.39%)
May 13, 2003 10.38 10.55 10.38 10.52 7,951 +0.15(+1.40%)
May 12, 2003 10.29 10.38 10.29 10.38 10,360 +0.01(+0.08%)
May 09, 2003 10.35 10.38 10.29 10.37 9,156 +0.07(+0.64%)
May 08, 2003 10.33 10.37 10.30 10.30 1,204 -0.05(-0.52%)
May 07, 2003 10.31 10.38 10.29 10.35 7,469 +0.09(+0.89%)
May 06, 2003 10.29 10.29 10.26 10.26 2,409 +0.00(+0.00%)
May 05, 2003 10.21 10.26 10.13 10.26 24,335 +0.05(+0.53%)
May 02, 2003 10.23 10.23 10.11 10.21 5,541 +0.04(+0.41%)
May 01, 2003 10.25 10.25 10.13 10.17 14,697 -0.15(-1.45%)
Apr 30, 2003 10.27 10.33 10.23 10.32 5,300 -0.02(-0.16%)
Apr 29, 2003 10.74 10.74 10.29 10.33 27,468 -0.40(-3.71%)
Apr 28, 2003 10.77 10.81 10.62 10.73 44,093 +0.02(+0.23%)
Apr 25, 2003 10.87 10.87 10.71 10.71 15,179 -0.17(-1.53%)
Apr 24, 2003 10.87 10.99 10.87 10.87 27,227 +0.08(+0.77%)
Apr 23, 2003 10.79 10.79 10.62 10.79 5,300 -0.08(-0.72%)
Apr 22, 2003 10.62 10.89 10.62 10.87 12,047 +0.20(+1.83%)
Apr 21, 2003 10.73 10.79 10.67 10.67 9,156 +0.01(+0.08%)
Apr 17, 2003 10.35 10.67 10.29 10.67 17,348 +0.42(+4.05%)
Apr 16, 2003 10.16 10.30 10.16 10.25 8,433 +0.17(+1.65%)
Apr 15, 2003 9.956 10.19 9.956 10.09 19,516 +0.12(+1.25%)
Apr 14, 2003 9.898 9.961 9.878 9.961 4,337 +0.00(+0.00%)
Apr 11, 2003 10.21 10.21 9.961 9.961 15,179 -0.42(-4.00%)
Apr 10, 2003 10.43 10.46 10.38 10.38 4,818 -0.11(-1.03%)
Apr 09, 2003 10.60 10.62 10.48 10.48 7,710 -0.18(-1.67%)
Apr 08, 2003 10.58 10.68 10.56 10.66 9,878 +0.13(+1.22%)
Apr 07, 2003 10.29 10.62 10.29 10.53 30,118 +0.34(+3.38%)
Apr 04, 2003 9.882 10.29 9.844 10.19 18,071 +0.31(+3.11%)
Apr 03, 2003 10.13 10.29 9.878 9.882 23,131 -0.20(-1.94%)
Apr 02, 2003 9.546 10.14 9.546 10.08 23,853 +0.57(+6.03%)
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.