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

Stepan Company (NY: SCL )

86.73 +1.03 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 9.897 9.901 9.835 9.835 10,361 -0.12(-1.21%)
Feb 25, 2005 9.980 10.02 9.955 9.955 15,422 -0.05(-0.50%)
Feb 24, 2005 9.503 10.01 9.462 10.01 48,677 +0.50(+5.28%)
Feb 23, 2005 9.441 9.540 9.441 9.503 60,002 +0.07(+0.79%)
Feb 22, 2005 9.482 9.545 9.374 9.428 39,519 -0.09(-0.92%)
Feb 18, 2005 9.441 9.607 9.420 9.515 28,435 +0.14(+1.46%)
Feb 17, 2005 9.337 9.453 9.275 9.379 12,048 +0.01(+0.13%)
Feb 16, 2005 9.088 9.379 9.059 9.366 16,868 +0.27(+2.92%)
Feb 15, 2005 9.150 9.150 8.980 9.101 25,784 -0.07(-0.77%)
Feb 14, 2005 9.067 9.233 9.067 9.171 23,133 +0.04(+0.45%)
Feb 11, 2005 9.208 9.320 8.984 9.130 34,941 -0.08(-0.86%)
Feb 10, 2005 9.636 9.847 9.150 9.208 56,388 -0.47(-4.85%)
Feb 09, 2005 9.843 9.847 9.677 9.677 11,084 -0.15(-1.52%)
Feb 08, 2005 9.789 9.827 9.715 9.827 22,169 +0.03(+0.34%)
Feb 07, 2005 9.764 9.794 9.752 9.794 2,650 +0.07(+0.77%)
Feb 04, 2005 9.681 9.735 9.669 9.719 4,337 -0.00(-0.04%)
Feb 03, 2005 9.652 9.723 9.628 9.723 12,289 +0.10(+0.99%)
Feb 02, 2005 9.669 9.715 9.553 9.628 14,217 +0.00(+0.00%)
Feb 01, 2005 9.607 9.628 9.515 9.628 11,325 -0.02(-0.17%)
Jan 31, 2005 9.623 9.711 9.619 9.644 12,048 +0.02(+0.22%)
Jan 28, 2005 9.545 9.628 9.545 9.623 22,169 +0.12(+1.27%)
Jan 27, 2005 9.416 9.503 9.416 9.503 7,952 +0.09(+0.93%)
Jan 26, 2005 9.379 9.437 9.337 9.416 12,530 +0.08(+0.84%)
Jan 25, 2005 9.192 9.358 9.071 9.337 31,567 +0.37(+4.12%)
Jan 24, 2005 9.300 9.300 8.922 8.968 223,625 -0.41(-4.38%)
Jan 21, 2005 9.752 9.752 9.379 9.379 15,663 -0.17(-1.78%)
Jan 20, 2005 9.628 9.669 9.549 9.549 21,205 -0.08(-0.82%)
Jan 19, 2005 9.628 9.740 9.557 9.628 19,759 -0.03(-0.30%)
Jan 18, 2005 9.897 9.897 9.657 9.657 26,748 +0.03(+0.30%)
Jan 14, 2005 9.628 9.698 9.607 9.628 13,735 -0.04(-0.43%)
Jan 13, 2005 9.669 9.669 9.549 9.669 24,338 -0.04(-0.43%)
Jan 12, 2005 9.669 10.00 9.549 9.711 42,893 +0.08(+0.86%)
Jan 11, 2005 9.586 9.773 9.549 9.628 20,964 +0.00(+0.00%)
Jan 10, 2005 9.553 9.665 9.553 9.628 11,566 +0.05(+0.52%)
Jan 07, 2005 9.690 9.690 9.549 9.578 13,494 -0.11(-1.16%)
Jan 06, 2005 9.835 9.856 9.648 9.690 21,205 -0.10(-1.06%)
Jan 05, 2005 9.960 9.960 9.756 9.794 11,566 -0.20(-1.99%)
Jan 04, 2005 9.980 10.04 9.939 9.993 14,940 +0.01(+0.12%)
Jan 03, 2005 10.08 10.08 9.918 9.980 12,289 -0.13(-1.27%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,314 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,843 +0.27(+2.73%)
Dec 29, 2004 10.10 10.19 10.02 10.02 9,639 -0.14(-1.35%)
Dec 28, 2004 9.960 10.15 9.935 10.15 15,422 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.939 9.939 7,229 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.960 10.02 7,470 +0.02(+0.21%)
Dec 22, 2004 9.856 10.00 9.794 10.00 21,446 +0.15(+1.52%)
Dec 21, 2004 10.08 10.13 9.628 9.852 42,170 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,853 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,241 +0.12(+1.24%)
Dec 16, 2004 10.10 10.15 10.02 10.06 22,892 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,434 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.15 16,627 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,771 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,157 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,663 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,723 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,759 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,808 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,291 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,483 +0.20(+1.88%)
Nov 30, 2004 10.37 10.58 10.37 10.57 16,868 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,771 +0.07(+0.71%)
Nov 26, 2004 10.49 10.50 10.49 10.50 1,445 -0.04(-0.39%)
Nov 24, 2004 10.44 10.54 10.44 10.54 28,435 +0.13(+1.24%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,474 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,025 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,928 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,361 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.30 10.35 14,217 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,084 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,868 -0.26(-2.44%)
Nov 12, 2004 10.37 10.54 10.37 10.54 10,602 +0.16(+1.56%)
Nov 11, 2004 10.33 10.37 10.29 10.37 9,157 +0.08(+0.81%)
Nov 10, 2004 10.17 10.37 10.17 10.29 29,399 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,917 +0.11(+1.06%)
Nov 08, 2004 10.24 10.24 10.19 10.23 1,927 +0.02(+0.16%)
Nov 05, 2004 10.17 10.21 10.03 10.21 42,652 +0.16(+1.57%)
Nov 04, 2004 10.08 10.08 9.947 10.05 14,699 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,964 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,253 -0.05(-0.45%)
Nov 01, 2004 10.00 10.16 10.00 10.05 5,783 +0.05(+0.46%)
Oct 29, 2004 10.02 10.17 9.980 10.00 14,699 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,711 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,723 +0.27(+2.70%)
Oct 26, 2004 9.960 10.04 9.960 10.00 12,048 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.798 9.918 10,843 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.08 10.08 24,338 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,350 -0.02(-0.25%)
Oct 20, 2004 10.08 10.23 10.08 10.16 22,410 +0.18(+1.79%)
Oct 19, 2004 9.918 10.00 9.856 9.980 15,904 +0.06(+0.63%)
Oct 18, 2004 9.856 9.918 9.814 9.918 68,437 +0.02(+0.21%)
Oct 15, 2004 9.847 9.939 9.847 9.897 51,086 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.843 9.843 17,832 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.08 10.10 9,639 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.10 11,807 -0.13(-1.26%)
Oct 11, 2004 10.30 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,012 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,193 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,265 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.918 9.976 7,952 -0.11(-1.07%)
Oct 04, 2004 9.877 10.13 9.877 10.08 6,988 +0.12(+1.25%)
Oct 01, 2004 9.856 9.960 9.794 9.960 9,157 +0.09(+0.88%)
Sep 30, 2004 9.764 9.906 9.690 9.872 17,350 +0.06(+0.59%)
Sep 29, 2004 9.657 9.814 9.657 9.814 12,289 +0.21(+2.20%)
Sep 28, 2004 9.856 9.856 9.545 9.603 45,303 -0.31(-3.14%)
Sep 27, 2004 10.15 10.15 9.910 9.914 20,000 -0.29(-2.81%)
Sep 24, 2004 10.17 10.20 10.17 10.20 481 +0.07(+0.74%)
Sep 23, 2004 10.17 10.23 10.13 10.13 10,843 -0.04(-0.41%)
Sep 22, 2004 10.30 10.30 10.10 10.17 24,338 -0.17(-1.69%)
Sep 21, 2004 10.21 10.35 10.21 10.34 16,145 +0.16(+1.55%)
Sep 20, 2004 9.960 10.18 9.960 10.18 9,157 +0.18(+1.83%)
Sep 17, 2004 10.07 10.10 9.835 10.00 43,134 +0.01(+0.12%)
Sep 16, 2004 10.22 10.25 9.964 9.989 17,109 -0.23(-2.23%)
Sep 15, 2004 10.19 10.33 10.19 10.22 6,024 -0.02(-0.16%)
Sep 14, 2004 10.29 10.29 10.23 10.23 1,686 -0.12(-1.12%)
Sep 13, 2004 10.37 10.38 10.29 10.35 8,193 -0.19(-1.81%)
Sep 10, 2004 10.34 10.54 10.34 10.54 5,542 +0.17(+1.60%)
Sep 09, 2004 10.15 10.37 10.15 10.37 11,566 +0.27(+2.67%)
Sep 08, 2004 10.37 10.40 10.10 10.10 15,904 -0.27(-2.56%)
Sep 07, 2004 9.877 10.37 9.877 10.37 38,556 +0.49(+5.00%)
Sep 03, 2004 9.814 9.877 9.813 9.877 6,747 +0.10(+1.06%)
Sep 02, 2004 9.569 9.773 9.503 9.773 8,916 +0.17(+1.77%)
Sep 01, 2004 9.420 9.607 9.420 9.603 21,205 +0.18(+1.94%)
Aug 31, 2004 9.545 9.545 9.420 9.420 13,253 -0.10(-1.00%)
Aug 30, 2004 9.545 9.545 9.441 9.515 12,289 -0.07(-0.74%)
Aug 27, 2004 9.462 9.657 9.358 9.586 13,494 -0.02(-0.17%)
Aug 26, 2004 9.520 9.628 9.520 9.603 3,614 +0.12(+1.31%)
Aug 25, 2004 9.503 9.545 9.462 9.478 6,024 -0.06(-0.61%)
Aug 24, 2004 9.607 9.628 9.515 9.536 10,602 +0.03(+0.35%)
Aug 23, 2004 9.524 9.528 9.462 9.503 4,578 -0.04(-0.43%)
Aug 20, 2004 9.578 9.623 9.524 9.545 20,482 -0.08(-0.82%)
Aug 19, 2004 9.752 9.752 9.611 9.623 15,663 -0.17(-1.74%)
Aug 18, 2004 9.918 9.964 9.794 9.794 8,434 -0.17(-1.67%)
Aug 17, 2004 10.13 10.15 9.960 9.960 6,506 -0.17(-1.72%)
Aug 16, 2004 10.08 10.15 10.05 10.13 13,253 +0.24(+2.48%)
Aug 13, 2004 9.980 10.00 9.889 9.889 21,205 -0.05(-0.50%)
Aug 12, 2004 10.02 10.02 9.897 9.939 27,230 -0.12(-1.20%)
Aug 11, 2004 9.960 10.06 9.960 10.06 4,578 +0.04(+0.41%)
Aug 10, 2004 9.939 10.08 9.939 10.02 17,350 +0.12(+1.22%)
Aug 09, 2004 9.773 9.897 9.752 9.897 8,434 +0.12(+1.23%)
Aug 06, 2004 9.835 9.839 9.756 9.777 31,567 -0.08(-0.80%)
Aug 05, 2004 9.897 10.04 9.856 9.856 26,025 -0.04(-0.42%)
Aug 04, 2004 9.906 10.10 9.897 9.897 31,567 -0.05(-0.46%)
Aug 03, 2004 9.980 10.00 9.877 9.943 170,851 -0.06(-0.58%)
Aug 02, 2004 10.00 10.02 10.00 10.00 10,361 -0.06(-0.58%)
Jul 30, 2004 10.04 10.13 9.964 10.06 14,940 +0.06(+0.62%)
Jul 29, 2004 10.13 10.22 9.939 9.997 9,879 -0.19(-1.83%)
Jul 28, 2004 9.960 10.18 9.918 10.18 13,012 +0.16(+1.61%)
Jul 27, 2004 9.980 10.04 9.980 10.02 3,132 +0.09(+0.88%)
Jul 26, 2004 9.901 9.939 9.897 9.935 10,120 +0.04(+0.38%)
Jul 23, 2004 9.968 10.06 9.897 9.897 25,061 -0.09(-0.91%)
Jul 22, 2004 9.715 10.01 9.711 9.989 22,651 +0.27(+2.82%)
Jul 21, 2004 10.02 10.02 9.715 9.715 28,435 -0.31(-3.06%)
Jul 20, 2004 9.943 10.02 9.877 10.02 14,699 +0.07(+0.71%)
Jul 19, 2004 9.918 9.984 9.897 9.951 23,856 +0.01(+0.13%)
Jul 16, 2004 10.21 10.21 9.918 9.939 26,507 -0.31(-3.00%)
Jul 15, 2004 10.16 10.29 10.16 10.25 4,819 +0.08(+0.78%)
Jul 14, 2004 10.06 10.17 10.00 10.17 6,988 +0.16(+1.58%)
Jul 13, 2004 9.960 10.01 9.881 10.01 18,555 +0.05(+0.54%)
Jul 12, 2004 10.07 10.10 9.951 9.955 27,230 -0.11(-1.07%)
Jul 09, 2004 10.50 10.50 10.06 10.06 33,977 -0.40(-3.81%)
Jul 08, 2004 10.48 10.58 10.44 10.46 33,495 -0.06(-0.55%)
Jul 07, 2004 10.42 10.54 10.42 10.52 6,024 +0.06(+0.59%)
Jul 06, 2004 10.49 10.52 10.45 10.46 8,434 -0.10(-0.90%)
Jul 02, 2004 10.56 10.56 10.46 10.55 11,084 -0.05(-0.47%)
Jul 01, 2004 10.79 10.79 10.56 10.60 21,687 -0.25(-2.29%)
Jun 30, 2004 10.64 10.89 10.64 10.85 261,699 +0.25(+2.35%)
Jun 29, 2004 10.33 10.64 10.33 10.60 25,543 +0.11(+1.03%)
Jun 28, 2004 10.37 10.50 10.35 10.49 18,796 +0.16(+1.57%)
Jun 25, 2004 10.33 10.42 10.33 10.33 67,232 -0.05(-0.48%)
Jun 24, 2004 10.35 10.42 10.33 10.38 13,253 +0.07(+0.68%)
Jun 23, 2004 10.13 10.31 10.13 10.31 11,084 +0.23(+2.26%)
Jun 22, 2004 9.960 10.08 9.897 10.08 20,000 +0.02(+0.21%)
Jun 21, 2004 9.856 10.06 9.814 10.06 124,102 +0.17(+1.68%)
Jun 18, 2004 9.980 10.08 9.897 9.897 26,025 -0.08(-0.83%)
Jun 17, 2004 10.13 10.13 9.939 9.980 6,988 -0.10(-1.03%)
Jun 16, 2004 10.15 10.15 9.960 10.08 16,627 -0.11(-1.06%)
Jun 15, 2004 10.06 10.27 10.04 10.19 26,507 +0.15(+1.53%)
Jun 14, 2004 10.27 10.27 10.03 10.04 27,953 -0.34(-3.24%)
Jun 10, 2004 10.27 10.37 10.27 10.37 38,074 +0.13(+1.30%)
Jun 09, 2004 10.25 10.35 10.22 10.24 12,048 -0.05(-0.48%)
Jun 08, 2004 10.27 10.29 10.19 10.29 11,566 -0.02(-0.20%)
Jun 07, 2004 10.10 10.31 10.10 10.31 7,470 +0.25(+2.47%)
Jun 04, 2004 10.00 10.13 10.00 10.06 4,578 +0.10(+1.04%)
Jun 03, 2004 9.960 10.00 9.941 9.960 21,205 -0.10(-1.03%)
Jun 02, 2004 10.29 10.31 10.06 10.06 13,494 -0.16(-1.54%)
Jun 01, 2004 10.02 10.22 10.02 10.22 19,037 +0.16(+1.57%)
May 28, 2004 9.897 10.10 9.877 10.06 10,361 +0.15(+1.46%)
May 27, 2004 10.23 10.31 9.918 9.918 32,049 -0.34(-3.32%)
May 26, 2004 10.05 10.29 10.05 10.26 15,663 -0.04(-0.40%)
May 25, 2004 10.35 10.37 10.21 10.30 16,145 -0.03(-0.32%)
May 24, 2004 10.15 10.37 10.15 10.33 17,109 +0.23(+2.26%)
May 21, 2004 9.818 10.10 9.818 10.10 19,759 +0.29(+3.00%)
May 20, 2004 9.690 9.810 9.690 9.810 13,253 +0.12(+1.24%)
May 19, 2004 9.856 9.877 9.569 9.690 20,482 -0.10(-1.06%)
May 18, 2004 9.586 9.794 9.532 9.794 26,748 +0.25(+2.61%)
May 17, 2004 9.441 9.545 9.399 9.545 9,157 +0.07(+0.74%)
May 14, 2004 9.495 9.524 9.462 9.474 20,000 -0.02(-0.22%)
May 13, 2004 9.686 9.686 9.495 9.495 5,542 -0.19(-1.93%)
May 12, 2004 9.856 9.897 9.565 9.681 34,218 -0.20(-1.97%)
May 11, 2004 9.877 9.877 9.794 9.877 11,807 +0.04(+0.38%)
May 10, 2004 9.918 9.947 9.835 9.839 25,543 -0.10(-1.00%)
May 07, 2004 9.939 10.00 9.939 9.939 63,858 +0.00(+0.00%)
May 06, 2004 9.980 10.04 9.939 9.939 61,448 -0.08(-0.83%)
May 05, 2004 10.10 10.13 10.02 10.02 13,735 -0.04(-0.41%)
May 04, 2004 10.06 10.13 10.06 10.06 21,687 -0.05(-0.49%)
May 03, 2004 9.960 10.12 9.960 10.11 25,061 +0.13(+1.33%)
Apr 30, 2004 10.00 10.04 9.939 9.980 68,918 +0.04(+0.42%)
Apr 29, 2004 9.918 10.02 9.918 9.939 37,833 -0.02(-0.21%)
Apr 28, 2004 9.918 10.04 9.814 9.960 43,616 +0.00(+0.00%)
Apr 27, 2004 9.648 10.02 9.648 9.960 169,405 +0.75(+8.11%)
Apr 26, 2004 9.233 9.254 9.213 9.213 7,711 -0.06(-0.67%)
Apr 23, 2004 9.316 9.379 9.233 9.275 21,205 -0.02(-0.22%)
Apr 22, 2004 9.171 9.379 9.171 9.296 10,120 +0.15(+1.63%)
Apr 21, 2004 9.130 9.171 9.109 9.146 24,097 +0.02(+0.18%)
Apr 20, 2004 9.171 9.296 9.117 9.130 12,771 +0.00(+0.00%)
Apr 19, 2004 9.192 9.192 9.105 9.130 36,628 -0.04(-0.45%)
Apr 16, 2004 9.175 9.283 9.130 9.171 29,158 +0.03(+0.32%)
Apr 15, 2004 9.246 9.358 9.138 9.142 13,735 -0.05(-0.54%)
Apr 14, 2004 9.445 9.445 9.192 9.192 11,325 -0.25(-2.64%)
Apr 13, 2004 9.545 9.545 9.441 9.441 14,458 -0.10(-1.09%)
Apr 12, 2004 9.462 9.586 9.462 9.545 4,096 +0.08(+0.88%)
Apr 08, 2004 9.532 9.586 9.462 9.462 6,265 -0.07(-0.74%)
Apr 07, 2004 9.545 9.545 9.503 9.532 2,891 -0.01(-0.13%)
Apr 06, 2004 9.524 9.545 9.482 9.545 6,747 +0.06(+0.66%)
Apr 05, 2004 9.586 9.607 9.449 9.482 13,494 -0.12(-1.30%)
Apr 02, 2004 9.565 9.607 9.565 9.607 19,519 +0.05(+0.56%)
Apr 01, 2004 9.503 9.586 9.503 9.553 19,519 +0.07(+0.79%)
Mar 31, 2004 9.623 9.623 9.478 9.478 4,578 -0.15(-1.55%)
Mar 30, 2004 9.607 9.648 9.594 9.628 11,325 +0.02(+0.22%)
Mar 29, 2004 9.586 9.669 9.557 9.607 12,289 +0.04(+0.39%)
Mar 26, 2004 9.420 9.569 9.399 9.569 9,879 +0.17(+1.86%)
Mar 25, 2004 9.150 9.437 9.150 9.395 35,664 +0.22(+2.40%)
Mar 24, 2004 9.565 9.565 9.175 9.175 15,422 -0.37(-3.87%)
Mar 23, 2004 9.233 9.545 9.233 9.545 15,181 +0.31(+3.37%)
Mar 22, 2004 9.171 9.250 9.130 9.233 15,422 +0.10(+1.14%)
Mar 19, 2004 9.213 9.213 9.109 9.130 47,472 -0.04(-0.45%)
Mar 18, 2004 9.337 9.337 9.171 9.171 19,278 +0.02(+0.23%)
Mar 17, 2004 9.047 9.208 9.005 9.150 61,207 +0.15(+1.61%)
Mar 16, 2004 9.399 9.399 8.943 9.005 81,931 -0.38(-4.02%)
Mar 15, 2004 9.586 9.586 9.383 9.383 42,893 -0.31(-3.17%)
Mar 12, 2004 9.628 9.690 9.607 9.690 16,386 +0.10(+1.08%)
Mar 11, 2004 9.740 9.773 9.586 9.586 9,879 -0.15(-1.58%)
Mar 10, 2004 10.04 10.16 9.740 9.740 10,843 -0.34(-3.42%)
Mar 09, 2004 10.21 10.21 10.08 10.08 13,976 -0.15(-1.42%)
Mar 08, 2004 10.21 10.25 10.18 10.23 7,952 -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 20,000 +0.00(+0.04%)
Mar 03, 2004 10.24 10.27 10.19 10.23 40,724 -0.02(-0.24%)
Mar 02, 2004 10.20 10.33 10.20 10.25 15,904 +0.08(+0.82%)
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.