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

Stepan Company (NY: SCL )

87.07 -0.82 (-0.93%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 9.898 9.902 9.836 9.836 10,360 -0.12(-1.21%)
Feb 25, 2005 9.981 10.02 9.956 9.956 15,420 -0.05(-0.50%)
Feb 24, 2005 9.504 10.01 9.463 10.01 48,671 +0.50(+5.28%)
Feb 23, 2005 9.442 9.541 9.442 9.504 59,996 +0.07(+0.79%)
Feb 22, 2005 9.483 9.546 9.375 9.429 39,515 -0.09(-0.92%)
Feb 18, 2005 9.442 9.608 9.421 9.517 28,432 +0.14(+1.46%)
Feb 17, 2005 9.338 9.454 9.276 9.380 12,047 +0.01(+0.13%)
Feb 16, 2005 9.089 9.380 9.060 9.367 16,866 +0.27(+2.92%)
Feb 15, 2005 9.151 9.151 8.981 9.101 25,781 -0.07(-0.77%)
Feb 14, 2005 9.068 9.234 9.068 9.172 23,131 +0.04(+0.45%)
Feb 11, 2005 9.209 9.321 8.985 9.131 34,937 -0.08(-0.86%)
Feb 10, 2005 9.637 9.849 9.151 9.209 56,382 -0.47(-4.85%)
Feb 09, 2005 9.844 9.849 9.678 9.678 11,083 -0.15(-1.52%)
Feb 08, 2005 9.790 9.828 9.716 9.828 22,167 +0.03(+0.34%)
Feb 07, 2005 9.766 9.795 9.753 9.795 2,650 +0.07(+0.77%)
Feb 04, 2005 9.683 9.736 9.670 9.720 4,337 -0.00(-0.04%)
Feb 03, 2005 9.653 9.724 9.629 9.724 12,288 +0.10(+0.99%)
Feb 02, 2005 9.670 9.716 9.554 9.629 14,216 +0.00(+0.00%)
Feb 01, 2005 9.608 9.629 9.517 9.629 11,324 -0.02(-0.17%)
Jan 31, 2005 9.624 9.712 9.620 9.645 12,047 +0.02(+0.22%)
Jan 28, 2005 9.546 9.629 9.546 9.624 22,167 +0.12(+1.27%)
Jan 27, 2005 9.417 9.504 9.417 9.504 7,951 +0.09(+0.93%)
Jan 26, 2005 9.380 9.438 9.338 9.417 12,529 +0.08(+0.84%)
Jan 25, 2005 9.193 9.359 9.072 9.338 31,564 +0.37(+4.12%)
Jan 24, 2005 9.301 9.301 8.923 8.969 223,600 -0.41(-4.38%)
Jan 21, 2005 9.753 9.753 9.380 9.380 15,661 -0.17(-1.78%)
Jan 20, 2005 9.629 9.670 9.550 9.550 21,203 -0.08(-0.82%)
Jan 19, 2005 9.629 9.741 9.558 9.629 19,757 -0.03(-0.30%)
Jan 18, 2005 9.898 9.898 9.658 9.658 26,745 +0.03(+0.30%)
Jan 14, 2005 9.629 9.699 9.608 9.629 13,734 -0.04(-0.43%)
Jan 13, 2005 9.670 9.670 9.550 9.670 24,335 -0.04(-0.43%)
Jan 12, 2005 9.670 10.00 9.550 9.712 42,888 +0.08(+0.86%)
Jan 11, 2005 9.587 9.774 9.550 9.629 20,962 +0.00(+0.00%)
Jan 10, 2005 9.554 9.666 9.554 9.629 11,565 +0.05(+0.52%)
Jan 07, 2005 9.691 9.691 9.550 9.579 13,493 -0.11(-1.16%)
Jan 06, 2005 9.836 9.857 9.649 9.691 21,203 -0.10(-1.06%)
Jan 05, 2005 9.961 9.961 9.757 9.795 11,565 -0.20(-1.99%)
Jan 04, 2005 9.981 10.04 9.940 9.994 14,938 +0.01(+0.12%)
Jan 03, 2005 10.09 10.09 9.919 9.981 12,288 -0.13(-1.27%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,312 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,842 +0.27(+2.73%)
Dec 29, 2004 10.11 10.19 10.02 10.02 9,637 -0.14(-1.35%)
Dec 28, 2004 9.961 10.16 9.936 10.16 15,420 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.940 9.940 7,228 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.961 10.02 7,469 +0.02(+0.21%)
Dec 22, 2004 9.857 10.00 9.795 10.00 21,444 +0.15(+1.52%)
Dec 21, 2004 10.09 10.13 9.629 9.853 42,166 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,830 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,239 +0.12(+1.24%)
Dec 16, 2004 10.11 10.15 10.02 10.06 22,890 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,433 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.16 16,625 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,770 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,156 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,661 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,721 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,757 -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 31,805 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,285 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,479 +0.20(+1.88%)
Nov 30, 2004 10.38 10.58 10.38 10.57 16,866 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,770 +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 10.55 10.44 10.54 28,432 +0.13(+1.23%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,464 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,022 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,926 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,360 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.31 10.35 14,216 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,083 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,866 -0.26(-2.44%)
Nov 12, 2004 10.38 10.54 10.38 10.54 10,601 +0.16(+1.56%)
Nov 11, 2004 10.33 10.38 10.29 10.38 9,156 +0.08(+0.81%)
Nov 10, 2004 10.17 10.38 10.17 10.29 29,395 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,913 +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 42,648 +0.16(+1.57%)
Nov 04, 2004 10.09 10.09 9.948 10.05 14,697 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,962 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,252 -0.05(-0.45%)
Nov 01, 2004 10.00 10.16 10.00 10.05 5,782 +0.05(+0.46%)
Oct 29, 2004 10.02 10.17 9.981 10.00 14,697 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,710 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,721 +0.27(+2.70%)
Oct 26, 2004 9.961 10.04 9.961 10.00 12,047 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.799 9.919 10,842 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.09 10.09 24,335 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,348 -0.02(-0.25%)
Oct 20, 2004 10.09 10.23 10.09 10.16 22,408 +0.18(+1.79%)
Oct 19, 2004 9.919 10.00 9.857 9.981 15,902 +0.06(+0.63%)
Oct 18, 2004 9.857 9.919 9.815 9.919 68,429 +0.02(+0.21%)
Oct 15, 2004 9.849 9.940 9.849 9.898 51,081 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.844 9.844 17,830 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.09 10.11 9,637 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.11 11,806 -0.13(-1.26%)
Oct 11, 2004 10.31 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,011 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,192 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,264 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.919 9.977 7,951 -0.11(-1.07%)
Oct 04, 2004 9.878 10.13 9.878 10.09 6,987 +0.12(+1.25%)
Oct 01, 2004 9.857 9.961 9.795 9.961 9,156 +0.09(+0.88%)
Sep 30, 2004 9.766 9.907 9.691 9.873 17,348 +0.06(+0.59%)
Sep 29, 2004 9.658 9.815 9.658 9.815 12,288 +0.21(+2.20%)
Sep 28, 2004 9.857 9.857 9.546 9.604 45,298 -0.31(-3.14%)
Sep 27, 2004 10.15 10.15 9.911 9.915 19,998 -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 10,842 -0.04(-0.41%)
Sep 22, 2004 10.30 10.30 10.11 10.17 24,335 -0.17(-1.69%)
Sep 21, 2004 10.21 10.35 10.21 10.34 16,143 +0.16(+1.55%)
Sep 20, 2004 9.961 10.18 9.961 10.18 9,156 +0.18(+1.83%)
Sep 17, 2004 10.07 10.11 9.836 10.00 43,129 +0.01(+0.12%)
Sep 16, 2004 10.22 10.25 9.965 9.990 17,107 -0.23(-2.23%)
Sep 15, 2004 10.19 10.33 10.19 10.22 6,023 -0.02(-0.16%)
Sep 14, 2004 10.29 10.29 10.23 10.23 1,686 -0.12(-1.12%)
Sep 13, 2004 10.38 10.38 10.29 10.35 8,192 -0.19(-1.81%)
Sep 10, 2004 10.34 10.54 10.34 10.54 5,541 +0.17(+1.60%)
Sep 09, 2004 10.15 10.38 10.15 10.38 11,565 +0.27(+2.67%)
Sep 08, 2004 10.37 10.40 10.11 10.11 15,902 -0.27(-2.56%)
Sep 07, 2004 9.878 10.38 9.878 10.37 38,551 +0.49(+5.00%)
Sep 03, 2004 9.815 9.878 9.814 9.878 6,746 +0.10(+1.06%)
Sep 02, 2004 9.570 9.774 9.504 9.774 8,915 +0.17(+1.77%)
Sep 01, 2004 9.421 9.608 9.421 9.604 21,203 +0.18(+1.94%)
Aug 31, 2004 9.546 9.546 9.421 9.421 13,252 -0.10(-1.00%)
Aug 30, 2004 9.546 9.546 9.442 9.517 12,288 -0.07(-0.74%)
Aug 27, 2004 9.463 9.658 9.359 9.587 13,493 -0.02(-0.17%)
Aug 26, 2004 9.521 9.629 9.521 9.604 3,614 +0.12(+1.31%)
Aug 25, 2004 9.504 9.546 9.463 9.479 6,023 -0.06(-0.61%)
Aug 24, 2004 9.608 9.629 9.517 9.537 10,601 +0.03(+0.35%)
Aug 23, 2004 9.525 9.529 9.463 9.504 4,578 -0.04(-0.43%)
Aug 20, 2004 9.579 9.624 9.525 9.546 20,480 -0.08(-0.82%)
Aug 19, 2004 9.753 9.753 9.612 9.624 15,661 -0.17(-1.74%)
Aug 18, 2004 9.919 9.965 9.795 9.795 8,433 -0.17(-1.67%)
Aug 17, 2004 10.13 10.15 9.961 9.961 6,505 -0.17(-1.72%)
Aug 16, 2004 10.09 10.15 10.05 10.13 13,252 +0.24(+2.48%)
Aug 13, 2004 9.981 10.00 9.890 9.890 21,203 -0.05(-0.50%)
Aug 12, 2004 10.02 10.02 9.898 9.940 27,227 -0.12(-1.20%)
Aug 11, 2004 9.961 10.06 9.961 10.06 4,578 +0.04(+0.41%)
Aug 10, 2004 9.940 10.09 9.940 10.02 17,348 +0.12(+1.22%)
Aug 09, 2004 9.774 9.898 9.753 9.898 8,433 +0.12(+1.23%)
Aug 06, 2004 9.836 9.840 9.757 9.778 31,564 -0.08(-0.80%)
Aug 05, 2004 9.898 10.04 9.857 9.857 26,022 -0.04(-0.42%)
Aug 04, 2004 9.907 10.11 9.898 9.898 31,564 -0.05(-0.46%)
Aug 03, 2004 9.981 10.00 9.878 9.944 170,833 -0.06(-0.58%)
Aug 02, 2004 10.00 10.02 10.00 10.00 10,360 -0.06(-0.58%)
Jul 30, 2004 10.04 10.13 9.965 10.06 14,938 +0.06(+0.62%)
Jul 29, 2004 10.13 10.22 9.940 9.998 9,878 -0.19(-1.83%)
Jul 28, 2004 9.961 10.18 9.919 10.18 13,011 +0.16(+1.61%)
Jul 27, 2004 9.981 10.04 9.981 10.02 3,132 +0.09(+0.88%)
Jul 26, 2004 9.902 9.940 9.898 9.936 10,119 +0.04(+0.38%)
Jul 23, 2004 9.969 10.06 9.898 9.898 25,058 -0.09(-0.91%)
Jul 22, 2004 9.716 10.01 9.712 9.990 22,649 +0.27(+2.82%)
Jul 21, 2004 10.02 10.02 9.716 9.716 28,432 -0.31(-3.06%)
Jul 20, 2004 9.944 10.02 9.878 10.02 14,697 +0.07(+0.71%)
Jul 19, 2004 9.919 9.986 9.898 9.952 23,853 +0.01(+0.13%)
Jul 16, 2004 10.21 10.21 9.919 9.940 26,504 -0.31(-3.00%)
Jul 15, 2004 10.16 10.29 10.16 10.25 4,818 +0.08(+0.78%)
Jul 14, 2004 10.06 10.17 10.00 10.17 6,987 +0.16(+1.58%)
Jul 13, 2004 9.961 10.01 9.882 10.01 18,553 +0.05(+0.54%)
Jul 12, 2004 10.07 10.11 9.952 9.956 27,227 -0.11(-1.07%)
Jul 09, 2004 10.50 10.50 10.06 10.06 33,973 -0.40(-3.81%)
Jul 08, 2004 10.48 10.58 10.44 10.46 33,491 -0.06(-0.55%)
Jul 07, 2004 10.42 10.54 10.42 10.52 6,023 +0.06(+0.60%)
Jul 06, 2004 10.49 10.52 10.45 10.46 8,433 -0.10(-0.90%)
Jul 02, 2004 10.56 10.56 10.46 10.55 11,083 -0.05(-0.47%)
Jul 01, 2004 10.79 10.79 10.56 10.60 21,685 -0.25(-2.29%)
Jun 30, 2004 10.65 10.89 10.65 10.85 261,670 +0.25(+2.35%)
Jun 29, 2004 10.33 10.65 10.33 10.60 25,540 +0.11(+1.03%)
Jun 28, 2004 10.38 10.50 10.35 10.50 18,794 +0.16(+1.57%)
Jun 25, 2004 10.33 10.42 10.33 10.33 67,224 -0.05(-0.48%)
Jun 24, 2004 10.35 10.42 10.33 10.38 13,252 +0.07(+0.68%)
Jun 23, 2004 10.13 10.31 10.13 10.31 11,083 +0.23(+2.26%)
Jun 22, 2004 9.961 10.09 9.898 10.09 19,998 +0.02(+0.21%)
Jun 21, 2004 9.857 10.06 9.815 10.06 124,088 +0.17(+1.68%)
Jun 18, 2004 9.981 10.08 9.898 9.898 26,022 -0.08(-0.83%)
Jun 17, 2004 10.13 10.13 9.940 9.981 6,987 -0.10(-1.03%)
Jun 16, 2004 10.15 10.15 9.961 10.09 16,625 -0.11(-1.06%)
Jun 15, 2004 10.06 10.28 10.04 10.19 26,504 +0.15(+1.53%)
Jun 14, 2004 10.27 10.28 10.04 10.04 27,950 -0.34(-3.24%)
Jun 10, 2004 10.27 10.38 10.27 10.38 38,069 +0.13(+1.30%)
Jun 09, 2004 10.25 10.35 10.22 10.24 12,047 -0.05(-0.48%)
Jun 08, 2004 10.27 10.29 10.19 10.29 11,565 -0.02(-0.20%)
Jun 07, 2004 10.11 10.31 10.11 10.31 7,469 +0.25(+2.47%)
Jun 04, 2004 10.00 10.13 10.00 10.06 4,578 +0.10(+1.04%)
Jun 03, 2004 9.961 10.00 9.942 9.961 21,203 -0.10(-1.03%)
Jun 02, 2004 10.29 10.31 10.06 10.06 13,493 -0.16(-1.54%)
Jun 01, 2004 10.02 10.22 10.02 10.22 19,034 +0.16(+1.57%)
May 28, 2004 9.898 10.11 9.878 10.06 10,360 +0.15(+1.46%)
May 27, 2004 10.23 10.31 9.919 9.919 32,046 -0.34(-3.32%)
May 26, 2004 10.05 10.29 10.05 10.26 15,661 -0.04(-0.40%)
May 25, 2004 10.35 10.38 10.21 10.30 16,143 -0.03(-0.32%)
May 24, 2004 10.15 10.38 10.15 10.33 17,107 +0.23(+2.26%)
May 21, 2004 9.819 10.11 9.819 10.11 19,757 +0.29(+3.00%)
May 20, 2004 9.691 9.811 9.691 9.811 13,252 +0.12(+1.24%)
May 19, 2004 9.857 9.878 9.570 9.691 20,480 -0.10(-1.06%)
May 18, 2004 9.587 9.795 9.533 9.795 26,745 +0.25(+2.61%)
May 17, 2004 9.442 9.546 9.400 9.546 9,156 +0.07(+0.74%)
May 14, 2004 9.496 9.525 9.463 9.475 19,998 -0.02(-0.22%)
May 13, 2004 9.687 9.687 9.496 9.496 5,541 -0.19(-1.93%)
May 12, 2004 9.857 9.898 9.566 9.683 34,214 -0.20(-1.97%)
May 11, 2004 9.878 9.878 9.795 9.878 11,806 +0.04(+0.38%)
May 10, 2004 9.919 9.948 9.836 9.840 25,540 -0.10(-1.00%)
May 07, 2004 9.940 10.00 9.940 9.940 63,851 +0.00(+0.00%)
May 06, 2004 9.981 10.04 9.940 9.940 61,442 -0.08(-0.83%)
May 05, 2004 10.11 10.13 10.02 10.02 13,734 -0.04(-0.41%)
May 04, 2004 10.06 10.13 10.06 10.06 21,685 -0.05(-0.49%)
May 03, 2004 9.961 10.12 9.961 10.11 25,058 +0.13(+1.33%)
Apr 30, 2004 10.00 10.04 9.940 9.981 68,911 +0.04(+0.42%)
Apr 29, 2004 9.919 10.02 9.919 9.940 37,829 -0.02(-0.21%)
Apr 28, 2004 9.919 10.04 9.815 9.961 43,611 +0.00(+0.00%)
Apr 27, 2004 9.649 10.02 9.649 9.961 169,387 +0.75(+8.11%)
Apr 26, 2004 9.234 9.255 9.214 9.214 7,710 -0.06(-0.67%)
Apr 23, 2004 9.317 9.380 9.234 9.276 21,203 -0.02(-0.22%)
Apr 22, 2004 9.172 9.380 9.172 9.297 10,119 +0.15(+1.63%)
Apr 21, 2004 9.131 9.172 9.110 9.147 24,094 +0.02(+0.18%)
Apr 20, 2004 9.172 9.297 9.118 9.131 12,770 +0.00(+0.00%)
Apr 19, 2004 9.193 9.193 9.106 9.131 36,624 -0.04(-0.45%)
Apr 16, 2004 9.176 9.284 9.131 9.172 29,154 +0.03(+0.32%)
Apr 15, 2004 9.247 9.359 9.139 9.143 13,734 -0.05(-0.54%)
Apr 14, 2004 9.446 9.446 9.193 9.193 11,324 -0.25(-2.64%)
Apr 13, 2004 9.546 9.546 9.442 9.442 14,456 -0.10(-1.09%)
Apr 12, 2004 9.463 9.587 9.463 9.546 4,096 +0.08(+0.88%)
Apr 08, 2004 9.533 9.587 9.463 9.463 6,264 -0.07(-0.74%)
Apr 07, 2004 9.546 9.546 9.504 9.533 2,891 -0.01(-0.13%)
Apr 06, 2004 9.525 9.546 9.483 9.546 6,746 +0.06(+0.66%)
Apr 05, 2004 9.587 9.608 9.450 9.483 13,493 -0.12(-1.30%)
Apr 02, 2004 9.566 9.608 9.566 9.608 19,516 +0.05(+0.56%)
Apr 01, 2004 9.504 9.587 9.504 9.554 19,516 +0.07(+0.79%)
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%)
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.