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

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 10.53 10.73 10.53 10.62 22,410 +0.15(+1.43%)
Oct 28, 2005 10.36 10.47 10.31 10.47 4,819 +0.14(+1.32%)
Oct 27, 2005 10.44 10.62 10.34 10.34 19,278 -0.10(-0.95%)
Oct 26, 2005 10.39 10.49 10.39 10.44 5,060 -0.00(-0.04%)
Oct 25, 2005 10.58 10.58 10.32 10.44 11,084 -0.22(-2.03%)
Oct 24, 2005 10.50 10.66 10.50 10.66 7,952 +0.20(+1.95%)
Oct 21, 2005 10.30 10.49 10.29 10.45 16,627 +0.16(+1.57%)
Oct 20, 2005 10.42 10.52 10.29 10.29 13,494 -0.09(-0.84%)
Oct 19, 2005 10.13 10.64 10.13 10.38 47,954 +0.45(+4.56%)
Oct 18, 2005 10.06 10.07 9.922 9.926 64,099 +0.07(+0.72%)
Oct 17, 2005 9.897 9.943 9.773 9.856 23,615 +0.00(+0.00%)
Oct 14, 2005 9.893 9.918 9.814 9.856 8,675 +0.01(+0.08%)
Oct 13, 2005 9.806 9.868 9.752 9.847 10,843 -0.02(-0.21%)
Oct 12, 2005 9.972 9.972 9.835 9.868 17,350 -0.14(-1.37%)
Oct 11, 2005 9.901 10.04 9.899 10.01 20,964 +0.00(+0.00%)
Oct 10, 2005 10.00 10.01 9.918 10.01 8,675 -0.04(-0.37%)
Oct 07, 2005 10.08 10.11 10.04 10.04 9,398 +0.01(+0.08%)
Oct 06, 2005 10.15 10.15 9.980 10.03 15,904 -0.17(-1.67%)
Oct 05, 2005 10.47 10.51 10.20 10.20 13,494 -0.31(-2.92%)
Oct 04, 2005 10.49 10.68 10.46 10.51 30,603 +0.06(+0.56%)
Oct 03, 2005 10.46 10.49 10.38 10.45 17,350 +0.05(+0.52%)
Sep 30, 2005 10.26 10.40 10.21 10.40 26,748 +0.14(+1.38%)
Sep 29, 2005 10.26 10.26 10.18 10.26 17,109 +0.00(+0.00%)
Sep 28, 2005 10.23 10.33 10.19 10.26 8,434 -0.03(-0.32%)
Sep 27, 2005 10.37 10.57 10.25 10.29 59,761 +0.00(+0.00%)
Sep 26, 2005 10.50 10.54 10.29 10.29 57,593 -0.15(-1.47%)
Sep 23, 2005 10.45 10.45 10.32 10.45 12,048 +0.08(+0.76%)
Sep 22, 2005 10.33 10.43 10.31 10.37 22,410 +0.03(+0.28%)
Sep 21, 2005 10.62 10.62 10.34 10.34 108,438 -0.34(-3.15%)
Sep 20, 2005 10.88 10.93 10.66 10.67 52,050 -0.10(-0.96%)
Sep 19, 2005 10.75 10.81 10.75 10.78 6,265 +0.01(+0.08%)
Sep 16, 2005 10.74 10.77 10.74 10.77 50,122 +0.07(+0.66%)
Sep 15, 2005 10.64 10.70 10.58 10.70 8,916 -0.01(-0.08%)
Sep 14, 2005 10.71 10.75 10.66 10.71 23,374 +0.00(+0.00%)
Sep 13, 2005 10.71 10.76 10.66 10.71 11,084 +0.00(+0.00%)
Sep 12, 2005 10.75 10.87 10.69 10.71 24,338 +0.02(+0.19%)
Sep 09, 2005 10.89 10.93 10.69 10.69 36,146 -0.25(-2.31%)
Sep 08, 2005 10.87 10.96 10.87 10.94 10,120 +0.07(+0.65%)
Sep 07, 2005 10.89 10.93 10.80 10.87 15,422 -0.09(-0.80%)
Sep 06, 2005 10.79 10.96 10.79 10.96 21,687 +0.20(+1.89%)
Sep 02, 2005 10.81 10.81 10.75 10.75 29,399 -0.04(-0.35%)
Sep 01, 2005 10.83 10.83 10.58 10.79 31,326 -0.04(-0.38%)
Aug 31, 2005 10.43 10.83 10.43 10.83 14,940 +0.35(+3.37%)
Aug 30, 2005 10.34 10.48 10.33 10.48 5,301 +0.10(+0.96%)
Aug 29, 2005 10.37 10.42 10.31 10.38 22,169 -0.09(-0.83%)
Aug 26, 2005 10.61 10.62 10.46 10.47 12,530 -0.20(-1.83%)
Aug 25, 2005 10.88 10.88 10.58 10.66 22,410 -0.17(-1.61%)
Aug 24, 2005 10.80 10.96 10.79 10.84 58,557 -0.07(-0.68%)
Aug 23, 2005 10.78 10.91 10.67 10.91 20,000 +0.15(+1.35%)
Aug 22, 2005 10.75 10.80 10.66 10.76 5,301 +0.02(+0.15%)
Aug 19, 2005 10.67 10.75 10.66 10.75 5,542 +0.08(+0.78%)
Aug 18, 2005 10.92 10.95 10.66 10.66 15,904 -0.27(-2.47%)
Aug 17, 2005 10.91 11.00 10.87 10.93 69,400 +0.10(+0.96%)
Aug 16, 2005 10.79 10.92 10.79 10.83 57,593 -0.01(-0.08%)
Aug 15, 2005 10.65 10.87 10.65 10.84 19,037 +0.08(+0.77%)
Aug 12, 2005 10.89 10.89 10.68 10.76 6,024 -0.18(-1.63%)
Aug 11, 2005 10.87 10.94 10.86 10.93 18,555 +0.08(+0.73%)
Aug 10, 2005 10.87 10.95 10.83 10.86 30,362 -0.01(-0.11%)
Aug 09, 2005 10.85 10.95 10.85 10.87 13,253 +0.02(+0.23%)
Aug 08, 2005 10.83 10.87 10.83 10.84 13,253 +0.01(+0.08%)
Aug 05, 2005 10.93 11.00 10.83 10.84 25,302 -0.09(-0.80%)
Aug 04, 2005 10.91 10.98 10.89 10.92 8,193 -0.01(-0.11%)
Aug 03, 2005 10.96 11.08 10.89 10.93 10,361 -0.09(-0.79%)
Aug 02, 2005 10.93 11.02 10.83 11.02 45,544 +0.09(+0.80%)
Aug 01, 2005 10.93 10.98 10.93 10.93 22,892 -0.08(-0.75%)
Jul 29, 2005 11.00 11.09 11.00 11.02 35,905 +0.02(+0.19%)
Jul 28, 2005 10.93 11.07 10.93 11.00 20,482 +0.04(+0.34%)
Jul 27, 2005 11.00 11.04 10.87 10.96 22,169 +0.00(+0.04%)
Jul 26, 2005 10.86 10.98 10.81 10.96 16,386 +0.06(+0.57%)
Jul 25, 2005 10.73 10.91 10.73 10.89 48,918 +0.21(+1.94%)
Jul 22, 2005 10.55 10.69 10.53 10.69 28,917 +0.22(+2.06%)
Jul 21, 2005 10.54 10.56 10.46 10.47 32,049 -0.01(-0.08%)
Jul 20, 2005 10.37 10.59 10.29 10.48 95,185 +0.27(+2.64%)
Jul 19, 2005 10.08 10.30 10.08 10.21 17,591 +0.23(+2.29%)
Jul 18, 2005 10.08 10.13 9.960 9.980 16,868 -0.00(-0.04%)
Jul 15, 2005 10.00 10.01 9.922 9.984 10,843 -0.06(-0.58%)
Jul 14, 2005 9.980 10.12 9.939 10.04 20,964 +0.08(+0.83%)
Jul 13, 2005 10.14 10.14 9.939 9.960 15,904 -0.22(-2.20%)
Jul 12, 2005 10.18 10.20 10.01 10.18 24,820 +0.06(+0.57%)
Jul 11, 2005 9.918 10.17 9.847 10.13 40,965 +0.36(+3.65%)
Jul 08, 2005 9.462 9.773 9.462 9.769 110,125 +0.38(+4.07%)
Jul 07, 2005 9.337 9.424 9.337 9.387 15,422 +0.02(+0.18%)
Jul 06, 2005 9.379 9.395 9.333 9.370 19,519 +0.03(+0.31%)
Jul 05, 2005 9.296 9.362 9.171 9.341 24,579 +0.06(+0.63%)
Jul 01, 2005 9.192 9.300 9.188 9.283 22,410 +0.11(+1.22%)
Jun 30, 2005 9.159 9.213 9.159 9.171 14,458 -0.02(-0.23%)
Jun 29, 2005 9.130 9.213 9.105 9.192 81,208 +0.02(+0.27%)
Jun 28, 2005 8.881 9.167 8.881 9.167 9,157 +0.24(+2.74%)
Jun 27, 2005 8.964 9.005 8.922 8.922 22,410 -0.07(-0.83%)
Jun 24, 2005 9.071 9.092 8.951 8.997 26,266 -0.07(-0.78%)
Jun 23, 2005 9.175 9.275 9.067 9.067 23,374 -0.11(-1.18%)
Jun 22, 2005 9.071 9.179 9.026 9.175 12,771 +0.11(+1.19%)
Jun 21, 2005 9.080 9.213 9.047 9.067 30,362 -0.01(-0.09%)
Jun 20, 2005 9.171 9.262 9.076 9.076 24,097 -0.30(-3.23%)
Jun 17, 2005 9.229 9.399 9.175 9.379 89,401 +0.15(+1.62%)
Jun 16, 2005 8.984 9.229 8.984 9.229 47,713 +0.21(+2.30%)
Jun 15, 2005 8.964 9.026 8.955 9.022 21,928 +0.01(+0.14%)
Jun 14, 2005 8.802 9.018 8.802 9.009 47,954 +0.21(+2.36%)
Jun 13, 2005 9.130 9.130 8.798 8.802 226,757 -0.11(-1.21%)
Jun 10, 2005 8.876 9.101 8.876 8.910 73,015 +0.04(+0.47%)
Jun 09, 2005 8.756 8.922 8.756 8.868 19,278 +0.05(+0.56%)
Jun 08, 2005 8.756 8.922 8.723 8.818 27,230 +0.10(+1.14%)
Jun 07, 2005 8.984 9.026 8.569 8.719 132,536 -0.16(-1.82%)
Jun 06, 2005 8.723 8.881 8.702 8.881 13,976 +0.05(+0.61%)
Jun 03, 2005 8.777 8.827 8.702 8.827 89,401 -0.05(-0.61%)
Jun 02, 2005 8.988 9.005 8.822 8.881 39,278 -0.00(-0.05%)
Jun 01, 2005 8.735 8.922 8.673 8.885 42,411 +0.08(+0.94%)
May 31, 2005 8.744 8.914 8.569 8.802 46,267 +0.02(+0.19%)
May 27, 2005 8.652 8.914 8.632 8.785 14,940 +0.15(+1.78%)
May 26, 2005 8.636 8.715 8.524 8.632 38,315 -0.08(-0.95%)
May 25, 2005 8.860 8.901 8.715 8.715 21,928 -0.15(-1.73%)
May 24, 2005 8.735 8.922 8.735 8.868 67,232 +0.05(+0.56%)
May 23, 2005 8.984 8.984 8.781 8.818 44,821 -0.07(-0.75%)
May 20, 2005 8.852 8.959 8.835 8.885 9,879 -0.07(-0.79%)
May 19, 2005 8.964 8.964 8.806 8.955 91,570 +0.03(+0.33%)
May 18, 2005 8.943 9.005 8.901 8.926 102,896 -0.01(-0.14%)
May 17, 2005 8.719 8.943 8.715 8.939 56,870 +0.15(+1.75%)
May 16, 2005 8.922 8.984 8.739 8.785 24,820 -0.18(-2.04%)
May 13, 2005 9.005 9.042 8.839 8.968 32,049 -0.08(-0.87%)
May 12, 2005 8.818 9.047 8.818 9.047 46,508 +0.25(+2.83%)
May 11, 2005 8.926 9.047 8.756 8.798 41,929 -0.13(-1.44%)
May 10, 2005 9.022 9.047 8.872 8.926 50,604 -0.12(-1.33%)
May 09, 2005 9.047 9.192 8.881 9.047 56,388 -0.04(-0.46%)
May 06, 2005 9.296 9.345 9.063 9.088 37,351 -0.17(-1.79%)
May 05, 2005 9.005 9.337 9.005 9.254 51,327 +0.04(+0.45%)
May 04, 2005 9.067 9.271 9.047 9.213 68,437 +0.15(+1.60%)
May 03, 2005 8.922 9.171 8.881 9.067 62,412 +0.17(+1.86%)
May 02, 2005 9.013 9.051 8.881 8.901 12,048 -0.05(-0.51%)
Apr 29, 2005 8.818 9.047 8.818 8.947 24,579 +0.10(+1.13%)
Apr 28, 2005 8.914 9.042 8.843 8.847 33,736 -0.06(-0.70%)
Apr 27, 2005 9.088 9.098 8.881 8.910 24,820 -0.24(-2.59%)
Apr 26, 2005 9.005 9.150 9.005 9.146 20,723 +0.23(+2.61%)
Apr 25, 2005 8.922 8.976 8.822 8.914 24,579 -0.01(-0.09%)
Apr 22, 2005 9.213 9.213 8.827 8.922 42,411 -0.29(-3.15%)
Apr 21, 2005 8.910 9.233 8.901 9.213 27,230 +0.30(+3.40%)
Apr 20, 2005 9.026 9.026 8.822 8.910 27,230 -0.32(-3.51%)
Apr 19, 2005 8.922 9.233 8.881 9.233 144,585 +0.31(+3.49%)
Apr 18, 2005 9.130 9.130 8.922 8.922 14,940 -0.11(-1.19%)
Apr 15, 2005 9.059 9.354 9.026 9.030 33,736 -0.02(-0.27%)
Apr 14, 2005 9.358 9.358 9.055 9.055 10,602 -0.33(-3.54%)
Apr 13, 2005 9.669 9.669 9.383 9.387 18,073 -0.29(-3.00%)
Apr 12, 2005 9.607 9.677 9.462 9.677 64,099 +0.01(+0.09%)
Apr 11, 2005 9.702 9.794 9.586 9.669 90,847 -0.07(-0.77%)
Apr 08, 2005 9.960 9.960 9.744 9.744 9,879 -0.22(-2.17%)
Apr 07, 2005 9.711 9.960 9.711 9.960 2,891 +0.18(+1.87%)
Apr 06, 2005 9.823 9.877 9.731 9.777 11,084 -0.00(-0.04%)
Apr 05, 2005 9.918 9.939 9.781 9.781 4,819 -0.14(-1.38%)
Apr 04, 2005 9.856 9.943 9.827 9.918 14,458 +0.02(+0.21%)
Apr 01, 2005 9.773 9.910 9.520 9.897 31,808 +0.14(+1.45%)
Mar 31, 2005 9.856 9.877 9.752 9.756 17,350 -0.07(-0.72%)
Mar 30, 2005 9.628 9.827 9.545 9.827 14,940 +0.15(+1.54%)
Mar 29, 2005 9.960 9.960 9.673 9.677 18,555 -0.28(-2.83%)
Mar 28, 2005 9.877 10.01 9.831 9.960 13,494 +0.13(+1.35%)
Mar 24, 2005 9.611 9.877 9.611 9.827 19,519 +0.22(+2.29%)
Mar 23, 2005 9.669 9.673 9.607 9.607 21,928 -0.07(-0.77%)
Mar 22, 2005 9.545 9.681 9.482 9.681 12,048 +0.13(+1.39%)
Mar 21, 2005 9.598 9.665 9.545 9.549 4,819 -0.09(-0.95%)
Mar 18, 2005 9.897 9.976 9.582 9.640 64,099 -0.15(-1.57%)
Mar 17, 2005 9.652 9.794 9.652 9.794 9,879 +0.14(+1.46%)
Mar 16, 2005 9.690 9.690 9.441 9.652 25,543 -0.08(-0.81%)
Mar 15, 2005 9.586 9.794 9.586 9.731 26,025 +0.16(+1.69%)
Mar 14, 2005 9.773 9.835 9.482 9.569 26,266 -0.23(-2.33%)
Mar 11, 2005 10.01 10.15 9.798 9.798 15,663 -0.19(-1.87%)
Mar 10, 2005 10.04 10.08 9.835 9.984 15,663 -0.12(-1.19%)
Mar 09, 2005 9.918 10.17 9.918 10.10 25,543 +0.19(+1.88%)
Mar 08, 2005 9.951 10.02 9.918 9.918 6,747 -0.03(-0.33%)
Mar 07, 2005 9.939 10.06 9.939 9.951 7,711 +0.03(+0.33%)
Mar 04, 2005 9.835 9.980 9.802 9.918 5,542 +0.15(+1.49%)
Mar 03, 2005 9.893 9.955 9.773 9.773 12,048 -0.12(-1.26%)
Mar 02, 2005 9.877 9.955 9.835 9.897 6,988 -0.04(-0.38%)
Mar 01, 2005 9.835 9.939 9.760 9.935 21,205 +0.10(+1.01%)
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%)
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.