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

Stepan Company (NY: SCL )

84.80 +0.62 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 30, 2015 46.64 46.88 46.06 46.75 191,930 +0.06(+0.13%)
Nov 27, 2015 46.69 46.96 46.32 46.68 48,550 -0.03(-0.06%)
Nov 25, 2015 46.59 46.71 46.71 46.71 67,265 -0.04(-0.10%)
Nov 24, 2015 46.40 46.90 45.48 46.76 75,394 +0.33(+0.71%)
Nov 23, 2015 46.61 46.93 46.03 46.42 61,078 -0.29(-0.61%)
Nov 20, 2015 47.05 47.58 46.52 46.71 118,070 -0.13(-0.29%)
Nov 19, 2015 46.49 46.94 46.41 46.85 55,297 +0.13(+0.27%)
Nov 18, 2015 46.68 46.72 46.25 46.72 90,713 +0.49(+1.06%)
Nov 17, 2015 46.29 46.62 46.08 46.23 94,243 +0.28(+0.60%)
Nov 16, 2015 45.87 46.18 45.70 45.95 113,386 +0.18(+0.39%)
Nov 13, 2015 45.30 46.37 45.30 45.77 66,826 +0.16(+0.35%)
Nov 12, 2015 46.20 46.20 45.42 45.61 90,006 -0.62(-1.34%)
Nov 11, 2015 46.31 46.69 46.13 46.23 64,084 -0.08(-0.17%)
Nov 10, 2015 46.39 47.04 46.06 46.31 96,304 -0.25(-0.54%)
Nov 09, 2015 47.27 47.53 46.28 46.56 135,569 -1.03(-2.16%)
Nov 06, 2015 47.34 47.70 46.80 47.59 59,141 -0.02(-0.04%)
Nov 05, 2015 47.94 48.62 47.31 47.61 53,992 -0.34(-0.71%)
Nov 04, 2015 48.14 48.59 47.62 47.95 50,050 -0.14(-0.30%)
Nov 03, 2015 48.53 48.86 48.07 48.09 100,533 -0.56(-1.16%)
Nov 02, 2015 47.29 49.09 47.29 48.65 94,092 +1.30(+2.74%)
Oct 30, 2015 47.94 48.49 47.23 47.36 151,035 -0.43(-0.90%)
Oct 29, 2015 47.21 48.15 47.00 47.78 138,346 +0.34(+0.72%)
Oct 28, 2015 46.04 47.48 46.02 47.44 138,671 +1.45(+3.15%)
Oct 27, 2015 45.82 46.55 45.59 46.00 155,645 -0.13(-0.29%)
Oct 26, 2015 46.71 47.12 45.97 46.13 161,881 -0.92(-1.96%)
Oct 23, 2015 46.06 47.13 45.74 47.05 144,302 +1.55(+3.40%)
Oct 22, 2015 47.53 47.87 44.49 45.50 184,342 -1.84(-3.89%)
Oct 21, 2015 42.59 48.27 42.59 47.35 331,382 +5.53(+13.22%)
Oct 20, 2015 41.15 42.02 41.01 41.82 105,826 +0.55(+1.34%)
Oct 19, 2015 40.93 41.72 40.66 41.26 78,292 +0.05(+0.13%)
Oct 16, 2015 41.35 41.61 40.65 41.21 105,903 +0.02(+0.04%)
Oct 15, 2015 40.34 41.20 39.88 41.19 93,544 +0.98(+2.45%)
Oct 14, 2015 40.08 40.70 39.86 40.21 58,141 +0.13(+0.33%)
Oct 13, 2015 40.18 40.81 40.01 40.07 53,409 -0.46(-1.13%)
Oct 12, 2015 40.68 40.78 40.36 40.53 47,248 -0.18(-0.44%)
Oct 09, 2015 40.39 40.79 40.21 40.71 91,168 +0.35(+0.86%)
Oct 08, 2015 40.14 40.45 39.96 40.36 92,242 +0.21(+0.53%)
Oct 07, 2015 39.82 40.14 39.45 40.14 174,475 +0.70(+1.77%)
Oct 06, 2015 39.17 39.80 39.04 39.45 97,709 +0.26(+0.66%)
Oct 05, 2015 37.93 39.21 37.93 39.19 109,856 +1.40(+3.72%)
Oct 02, 2015 36.58 37.78 36.43 37.78 77,357 +0.73(+1.98%)
Oct 01, 2015 37.35 37.57 36.91 37.05 116,880 -0.18(-0.48%)
Sep 30, 2015 37.69 37.84 37.16 37.23 169,821 -0.06(-0.17%)
Sep 29, 2015 37.08 37.64 36.98 37.29 133,584 +0.33(+0.90%)
Sep 28, 2015 37.32 37.33 36.69 36.96 109,266 -0.63(-1.67%)
Sep 25, 2015 37.40 38.05 37.10 37.59 140,482 +0.46(+1.23%)
Sep 24, 2015 36.75 37.53 36.55 37.13 148,983 +0.17(+0.46%)
Sep 23, 2015 36.95 37.39 36.63 36.96 286,169 +0.10(+0.27%)
Sep 22, 2015 37.33 37.42 36.61 36.86 69,373 -0.92(-2.44%)
Sep 21, 2015 37.08 38.07 37.08 37.78 198,208 +0.90(+2.45%)
Sep 18, 2015 36.64 37.38 36.45 36.88 290,751 -0.18(-0.48%)
Sep 17, 2015 36.99 37.58 36.84 37.06 191,233 +0.11(+0.29%)
Sep 16, 2015 36.37 36.99 36.23 36.95 192,013 +0.64(+1.77%)
Sep 15, 2015 37.18 37.18 36.23 36.31 136,668 -0.80(-2.15%)
Sep 14, 2015 37.20 37.35 36.49 37.10 75,117 -0.13(-0.34%)
Sep 11, 2015 36.68 37.25 36.50 37.23 80,487 +0.38(+1.02%)
Sep 10, 2015 36.99 37.29 36.72 36.85 122,891 -0.21(-0.58%)
Sep 09, 2015 37.99 37.99 36.99 37.07 145,313 -0.47(-1.26%)
Sep 08, 2015 38.41 38.41 37.30 37.54 149,886 -0.21(-0.55%)
Sep 04, 2015 37.57 37.75 37.75 37.75 105,624 -0.37(-0.96%)
Sep 03, 2015 38.37 38.63 37.92 38.11 117,365 -0.07(-0.19%)
Sep 02, 2015 38.71 38.71 37.77 38.18 138,164 -0.02(-0.05%)
Sep 01, 2015 39.69 39.69 38.07 38.20 149,098 -2.08(-5.17%)
Aug 31, 2015 39.66 40.49 39.11 40.29 85,068 +0.44(+1.10%)
Aug 28, 2015 39.88 40.26 39.48 39.85 87,180 -0.21(-0.54%)
Aug 27, 2015 39.61 40.42 39.17 40.06 103,104 +0.93(+2.38%)
Aug 26, 2015 39.11 39.32 38.21 39.13 164,395 +0.64(+1.67%)
Aug 25, 2015 40.60 40.69 38.38 38.49 103,600 -1.51(-3.79%)
Aug 24, 2015 39.44 40.76 36.32 40.01 102,947 -1.10(-2.69%)
Aug 21, 2015 41.25 41.88 39.29 41.11 151,026 -0.27(-0.65%)
Aug 20, 2015 41.57 41.71 41.08 41.38 94,728 -0.37(-0.88%)
Aug 19, 2015 41.36 41.99 41.29 41.74 109,397 -0.03(-0.06%)
Aug 18, 2015 42.37 42.53 41.67 41.77 57,845 -0.67(-1.57%)
Aug 17, 2015 42.30 43.10 42.02 42.44 130,479 +0.09(+0.21%)
Aug 14, 2015 42.12 42.63 41.75 42.35 93,024 +0.57(+1.36%)
Aug 13, 2015 41.87 42.05 41.31 41.78 117,964 -0.08(-0.19%)
Aug 12, 2015 41.67 42.07 41.08 41.86 107,398 -0.16(-0.38%)
Aug 11, 2015 43.19 43.53 41.97 42.02 158,999 -1.57(-3.60%)
Aug 10, 2015 43.07 43.62 43.06 43.59 136,207 +0.63(+1.47%)
Aug 07, 2015 43.30 44.24 42.91 42.96 143,597 -0.78(-1.79%)
Aug 06, 2015 43.09 44.00 42.81 43.74 135,161 +0.61(+1.40%)
Aug 05, 2015 43.30 44.14 42.77 43.13 133,128 -0.12(-0.27%)
Aug 04, 2015 43.53 44.28 43.14 43.25 146,276 -0.40(-0.92%)
Aug 03, 2015 43.41 44.02 43.07 43.65 123,047 -0.02(-0.04%)
Jul 31, 2015 44.19 44.61 43.43 43.67 181,600 -0.35(-0.79%)
Jul 30, 2015 42.06 44.17 41.49 44.02 194,646 +1.73(+4.09%)
Jul 29, 2015 41.77 42.90 41.77 42.29 127,414 +0.11(+0.25%)
Jul 28, 2015 41.68 42.41 41.25 42.18 118,700 +0.34(+0.81%)
Jul 27, 2015 41.39 42.24 41.12 41.84 182,043 -0.04(-0.09%)
Jul 24, 2015 42.88 42.88 41.65 41.88 222,865 -1.02(-2.39%)
Jul 23, 2015 42.29 43.70 42.29 42.90 167,276 +0.64(+1.52%)
Jul 22, 2015 46.33 46.61 41.65 42.26 308,114 -5.73(-11.94%)
Jul 21, 2015 48.45 49.16 47.79 47.99 113,551 -0.63(-1.30%)
Jul 20, 2015 49.08 49.30 48.00 48.62 151,080 -0.20(-0.42%)
Jul 17, 2015 49.13 49.57 48.17 48.83 102,674 -0.34(-0.69%)
Jul 16, 2015 49.08 49.60 48.64 49.17 146,123 +0.53(+1.10%)
Jul 15, 2015 49.23 49.23 48.20 48.63 106,306 -0.35(-0.71%)
Jul 14, 2015 46.87 49.01 46.87 48.98 197,320 +2.30(+4.92%)
Jul 13, 2015 45.08 46.86 45.08 46.68 204,687 +1.68(+3.74%)
Jul 10, 2015 44.93 45.33 44.74 45.00 191,147 +0.63(+1.43%)
Jul 09, 2015 45.42 45.42 44.10 44.36 265,234 -0.33(-0.74%)
Jul 08, 2015 45.16 45.82 44.60 44.69 184,239 -0.94(-2.05%)
Jul 07, 2015 46.24 46.26 44.87 45.63 145,307 -0.77(-1.65%)
Jul 06, 2015 46.63 47.07 46.10 46.39 97,499 -0.70(-1.49%)
Jul 02, 2015 48.55 47.10 47.10 47.10 98,427 -1.35(-2.80%)
Jul 01, 2015 48.65 48.76 48.17 48.45 105,919 +0.24(+0.50%)
Jun 30, 2015 47.90 48.58 47.28 48.21 116,831 +0.71(+1.50%)
Jun 29, 2015 46.89 48.52 46.89 47.50 129,108 -1.51(-3.07%)
Jun 26, 2015 48.51 49.02 48.08 49.01 282,408 +0.43(+0.88%)
Jun 25, 2015 48.78 48.87 48.19 48.58 112,223 +0.17(+0.35%)
Jun 24, 2015 48.76 48.89 48.21 48.41 102,385 -0.06(-0.13%)
Jun 23, 2015 48.36 48.71 47.46 48.47 108,489 -0.05(-0.11%)
Jun 22, 2015 48.37 48.93 48.25 48.52 119,365 +0.24(+0.50%)
Jun 19, 2015 48.25 49.20 47.93 48.28 153,781 +0.25(+0.52%)
Jun 18, 2015 47.64 48.54 47.47 48.03 118,569 +0.70(+1.49%)
Jun 17, 2015 47.88 48.00 47.15 47.33 77,890 -0.54(-1.14%)
Jun 16, 2015 46.97 48.02 46.90 47.87 79,876 +0.90(+1.92%)
Jun 15, 2015 47.22 47.28 46.15 46.97 72,584 -0.46(-0.98%)
Jun 12, 2015 47.56 47.97 47.15 47.44 54,675 -0.11(-0.22%)
Jun 11, 2015 47.99 48.50 47.35 47.54 45,271 -0.47(-0.98%)
Jun 10, 2015 47.09 48.15 47.04 48.02 88,202 +1.38(+2.96%)
Jun 09, 2015 46.91 47.01 46.30 46.64 57,464 -0.12(-0.25%)
Jun 08, 2015 46.73 47.08 46.46 46.75 81,739 +0.11(+0.23%)
Jun 05, 2015 45.66 46.72 45.29 46.64 98,298 +1.04(+2.29%)
Jun 04, 2015 46.36 46.39 45.35 45.60 57,354 -0.75(-1.61%)
Jun 03, 2015 45.68 46.59 45.14 46.35 74,963 +0.86(+1.90%)
Jun 02, 2015 45.10 45.73 44.85 45.49 98,487 +0.18(+0.39%)
Jun 01, 2015 45.89 46.11 45.07 45.31 93,596 -0.54(-1.19%)
May 29, 2015 45.16 46.00 45.04 45.85 132,815 +0.43(+0.94%)
May 28, 2015 44.49 45.48 44.17 45.42 91,841 +0.74(+1.65%)
May 27, 2015 43.96 44.74 43.80 44.68 65,599 +0.71(+1.62%)
May 26, 2015 45.23 45.38 43.51 43.97 94,592 -1.36(-3.00%)
May 22, 2015 45.38 45.33 45.33 45.33 73,780 -0.17(-0.37%)
May 21, 2015 44.94 45.69 44.91 45.50 76,500 +0.42(+0.93%)
May 20, 2015 44.75 45.26 44.46 45.08 96,892 +0.23(+0.51%)
May 19, 2015 44.49 44.92 44.28 44.85 69,685 +0.14(+0.32%)
May 18, 2015 44.19 44.76 44.03 44.71 72,288 +0.37(+0.84%)
May 15, 2015 44.49 45.11 43.75 44.34 141,546 -0.31(-0.70%)
May 14, 2015 43.40 44.65 43.39 44.65 90,946 +1.52(+3.52%)
May 13, 2015 43.06 43.41 42.83 43.13 74,012 +0.07(+0.16%)
May 12, 2015 43.45 43.59 42.63 43.06 67,321 -0.59(-1.34%)
May 11, 2015 43.94 44.51 43.58 43.64 77,863 -0.40(-0.91%)
May 08, 2015 45.07 45.10 43.74 44.04 107,147 -0.60(-1.35%)
May 07, 2015 44.57 45.10 44.31 44.65 84,243 -0.11(-0.24%)
May 06, 2015 45.08 45.77 44.21 44.75 86,125 +0.06(+0.14%)
May 05, 2015 45.49 46.09 44.52 44.69 91,185 -0.91(-1.99%)
May 04, 2015 46.49 46.86 45.54 45.60 106,176 -0.75(-1.61%)
May 01, 2015 45.21 46.42 44.78 46.34 127,395 +1.13(+2.49%)
Apr 30, 2015 45.19 45.43 44.85 45.21 215,158 +0.21(+0.47%)
Apr 29, 2015 44.79 45.28 44.29 45.00 121,195 -0.27(-0.59%)
Apr 28, 2015 41.73 46.44 41.68 45.27 366,473 +5.22(+13.03%)
Apr 27, 2015 39.52 40.54 39.45 40.05 213,528 +0.50(+1.26%)
Apr 24, 2015 39.17 39.57 39.04 39.55 85,518 +0.35(+0.88%)
Apr 23, 2015 39.02 39.26 38.80 39.20 65,732 +0.30(+0.78%)
Apr 22, 2015 38.91 39.07 38.43 38.90 53,712 +0.04(+0.09%)
Apr 21, 2015 38.93 38.93 38.62 38.87 88,626 -0.03(-0.07%)
Apr 20, 2015 38.72 39.18 38.71 38.89 70,448 +0.36(+0.92%)
Apr 17, 2015 38.70 38.78 38.23 38.54 161,598 -0.38(-0.98%)
Apr 16, 2015 38.73 38.93 38.41 38.92 94,229 +0.25(+0.64%)
Apr 15, 2015 38.30 39.16 38.09 38.67 123,268 +0.60(+1.59%)
Apr 14, 2015 38.10 38.27 37.82 38.07 99,831 +0.03(+0.07%)
Apr 13, 2015 38.07 38.17 37.82 38.04 78,482 -0.14(-0.37%)
Apr 10, 2015 38.27 38.30 37.89 38.18 99,535 +0.08(+0.21%)
Apr 09, 2015 37.85 38.23 37.83 38.10 117,645 +0.25(+0.66%)
Apr 08, 2015 37.55 37.98 37.55 37.85 132,011 +0.32(+0.85%)
Apr 07, 2015 37.66 38.09 37.51 37.53 70,519 -0.02(-0.05%)
Apr 06, 2015 36.98 37.64 36.92 37.55 51,836 +0.51(+1.39%)
Apr 02, 2015 36.95 37.04 37.04 37.04 70,401 +0.10(+0.26%)
Apr 01, 2015 36.92 37.15 36.70 36.94 135,844 -0.04(-0.12%)
Mar 31, 2015 36.67 37.08 36.54 36.98 96,745 +0.31(+0.85%)
Mar 30, 2015 35.95 37.10 35.75 36.67 182,053 +0.92(+2.58%)
Mar 27, 2015 35.89 36.05 35.60 35.75 110,874 -0.09(-0.25%)
Mar 26, 2015 35.48 36.03 35.48 35.84 67,376 +0.29(+0.82%)
Mar 25, 2015 35.50 35.76 35.30 35.55 101,127 +0.16(+0.45%)
Mar 24, 2015 35.42 35.67 35.25 35.39 74,310 +0.05(+0.15%)
Mar 23, 2015 35.51 35.97 35.28 35.33 101,651 -0.29(-0.82%)
Mar 20, 2015 35.72 35.99 35.25 35.63 157,104 +0.27(+0.75%)
Mar 19, 2015 35.66 35.89 35.28 35.36 37,313 -0.49(-1.36%)
Mar 18, 2015 35.71 35.87 34.93 35.85 62,101 +0.05(+0.15%)
Mar 17, 2015 35.51 36.00 35.44 35.79 96,513 +0.27(+0.75%)
Mar 16, 2015 35.08 35.58 34.82 35.53 68,426 +0.54(+1.55%)
Mar 13, 2015 34.13 35.21 34.12 34.99 147,622 +0.59(+1.73%)
Mar 12, 2015 33.60 34.52 33.60 34.39 110,329 +0.85(+2.54%)
Mar 11, 2015 33.64 33.90 33.42 33.54 158,417 -0.06(-0.18%)
Mar 10, 2015 34.60 34.82 33.54 33.60 73,373 -1.38(-3.93%)
Mar 09, 2015 35.30 35.56 34.92 34.98 78,385 -0.22(-0.63%)
Mar 06, 2015 35.87 36.03 35.02 35.20 62,611 -0.96(-2.65%)
Mar 05, 2015 36.18 36.39 35.50 36.16 82,362 +0.04(+0.12%)
Mar 04, 2015 36.27 36.29 35.57 36.11 99,543 -0.18(-0.49%)
Mar 03, 2015 36.51 36.51 35.96 36.29 89,280 -0.39(-1.06%)
Mar 02, 2015 36.52 36.95 36.27 36.68 160,566 +0.21(+0.58%)
Feb 27, 2015 36.19 36.85 36.10 36.47 96,059 +0.14(+0.39%)
Feb 26, 2015 36.09 36.44 35.79 36.33 71,225 +0.29(+0.81%)
Feb 25, 2015 35.95 36.18 35.72 36.03 47,247 +0.17(+0.47%)
Feb 24, 2015 35.88 35.90 35.56 35.87 111,530 +0.00(+0.00%)
Feb 23, 2015 35.50 35.87 35.42 35.87 67,392 -0.08(-0.22%)
Feb 20, 2015 36.16 36.16 35.42 35.95 86,996 -0.07(-0.20%)
Feb 19, 2015 35.93 36.26 35.81 36.02 66,392 +0.00(+0.00%)
Feb 18, 2015 36.04 36.38 35.32 36.02 121,872 -0.20(-0.56%)
Feb 17, 2015 36.54 36.60 36.14 36.22 64,033 -0.22(-0.61%)
Feb 13, 2015 36.34 36.44 36.44 36.44 113,596 +0.30(+0.83%)
Feb 12, 2015 35.95 36.35 35.82 36.14 55,904 +0.29(+0.81%)
Feb 11, 2015 35.86 35.96 35.43 35.85 34,641 -0.11(-0.32%)
Feb 10, 2015 36.28 36.28 35.56 35.96 66,562 -0.18(-0.49%)
Feb 09, 2015 36.62 36.87 36.07 36.14 73,508 -0.45(-1.23%)
Feb 06, 2015 36.54 36.85 36.41 36.59 117,121 +0.06(+0.17%)
Feb 05, 2015 36.33 36.73 35.73 36.53 113,987 +0.47(+1.30%)
Feb 04, 2015 36.54 36.66 35.87 36.06 96,775 -0.49(-1.33%)
Feb 03, 2015 34.91 36.92 34.91 36.55 220,428 +1.71(+4.90%)
Feb 02, 2015 33.96 34.93 33.74 34.84 218,532 +0.90(+2.66%)
Jan 30, 2015 33.59 33.66 33.59 33.94 187,270 +0.08(+0.24%)
Jan 29, 2015 34.26 34.50 33.31 33.86 196,611 -0.38(-1.11%)
Jan 28, 2015 35.11 35.11 34.06 34.24 75,497 -0.82(-2.34%)
Jan 27, 2015 34.70 35.31 34.69 35.06 69,435 -0.02(-0.05%)
Jan 26, 2015 34.47 35.10 34.12 35.08 65,367 +0.57(+1.64%)
Jan 23, 2015 35.19 35.19 34.25 34.51 104,878 -0.57(-1.61%)
Jan 22, 2015 34.67 35.26 34.37 35.08 56,781 +0.45(+1.30%)
Jan 21, 2015 34.15 35.50 33.74 34.63 163,753 +0.83(+2.46%)
Jan 20, 2015 34.07 34.50 33.32 33.80 103,586 -0.12(-0.36%)
Jan 16, 2015 33.20 34.11 33.20 33.92 109,136 +0.55(+1.64%)
Jan 15, 2015 33.56 34.02 33.21 33.37 95,509 -0.23(-0.68%)
Jan 14, 2015 33.56 33.82 33.13 33.60 68,405 -0.33(-0.96%)
Jan 13, 2015 33.81 34.58 33.36 33.93 115,550 +0.28(+0.84%)
Jan 12, 2015 33.54 33.82 32.88 33.65 86,619 +0.19(+0.58%)
Jan 09, 2015 33.99 33.99 33.42 33.45 89,318 -0.43(-1.28%)
Jan 08, 2015 33.65 34.16 33.60 33.89 101,555 +0.53(+1.59%)
Jan 07, 2015 33.82 33.82 33.19 33.36 52,616 -0.13(-0.40%)
Jan 06, 2015 34.59 34.61 33.41 33.49 79,262 -0.97(-2.82%)
Jan 05, 2015 35.18 35.25 34.33 34.46 95,079 -0.88(-2.50%)
Jan 02, 2015 35.65 35.87 34.85 35.34 73,126 -0.08(-0.22%)
Dec 31, 2014 35.97 35.42 35.42 35.42 71,619 -0.35(-0.99%)
Dec 30, 2014 35.99 36.14 35.59 35.78 53,647 -0.17(-0.47%)
Dec 29, 2014 35.68 36.06 35.65 35.95 74,363 +0.26(+0.72%)
Dec 26, 2014 35.93 35.93 35.60 35.69 81,493 -0.08(-0.22%)
Dec 24, 2014 35.92 35.77 35.77 35.77 39,826 -0.04(-0.10%)
Dec 23, 2014 35.79 35.89 35.51 35.80 132,105 +0.13(+0.37%)
Dec 22, 2014 35.37 35.76 35.10 35.67 118,686 +0.33(+0.93%)
Dec 19, 2014 35.46 35.51 34.80 35.34 263,535 -0.17(-0.47%)
Dec 18, 2014 35.67 35.93 34.88 35.51 87,221 +0.27(+0.78%)
Dec 17, 2014 33.69 35.28 33.33 35.24 118,956 +1.54(+4.56%)
Dec 16, 2014 32.78 33.94 32.12 33.70 126,118 +0.86(+2.61%)
Dec 15, 2014 32.78 33.21 32.61 32.84 114,784 +0.12(+0.38%)
Dec 12, 2014 33.15 33.33 32.58 32.72 102,749 -0.75(-2.24%)
Dec 11, 2014 33.98 34.25 33.33 33.47 117,385 -0.26(-0.76%)
Dec 10, 2014 35.44 35.59 33.64 33.73 135,801 -1.87(-5.26%)
Dec 09, 2014 35.77 35.91 35.45 35.60 145,475 -0.55(-1.52%)
Dec 08, 2014 36.32 36.56 35.87 36.15 102,646 -0.32(-0.87%)
Dec 05, 2014 36.38 36.64 36.10 36.47 91,872 +0.29(+0.81%)
Dec 04, 2014 36.33 36.54 35.98 36.18 106,183 -0.11(-0.32%)
Dec 03, 2014 35.85 36.62 35.46 36.29 88,488 +0.34(+0.96%)
Dec 02, 2014 36.05 36.36 35.65 35.95 102,681 -0.14(-0.39%)
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.