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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2005 8.780 9.007 8.780 8.908 24,686 +0.10(+1.13%)
Apr 28, 2005 8.875 9.003 8.805 8.809 33,882 -0.06(-0.70%)
Apr 27, 2005 9.049 9.059 8.842 8.871 24,928 -0.24(-2.59%)
Apr 26, 2005 8.966 9.111 8.966 9.107 20,813 +0.23(+2.61%)
Apr 25, 2005 8.884 8.937 8.784 8.875 24,686 -0.01(-0.09%)
Apr 22, 2005 9.173 9.173 8.788 8.884 42,595 -0.29(-3.15%)
Apr 21, 2005 8.871 9.193 8.863 9.173 27,348 +0.30(+3.40%)
Apr 20, 2005 8.987 8.987 8.784 8.871 27,348 -0.32(-3.51%)
Apr 19, 2005 8.884 9.193 8.842 9.193 145,212 +0.31(+3.49%)
Apr 18, 2005 9.090 9.090 8.884 8.884 15,005 -0.11(-1.19%)
Apr 15, 2005 9.020 9.313 8.987 8.991 33,882 -0.02(-0.27%)
Apr 14, 2005 9.317 9.317 9.016 9.016 10,648 -0.33(-3.54%)
Apr 13, 2005 9.627 9.627 9.342 9.346 18,151 -0.29(-3.00%)
Apr 12, 2005 9.565 9.636 9.421 9.636 64,377 +0.01(+0.09%)
Apr 11, 2005 9.660 9.751 9.545 9.627 91,242 -0.07(-0.77%)
Apr 08, 2005 9.916 9.916 9.702 9.702 9,922 -0.21(-2.17%)
Apr 07, 2005 9.669 9.916 9.669 9.916 2,904 +0.18(+1.87%)
Apr 06, 2005 9.780 9.834 9.689 9.735 11,132 -0.00(-0.04%)
Apr 05, 2005 9.875 9.896 9.739 9.739 4,840 -0.14(-1.38%)
Apr 04, 2005 9.813 9.900 9.784 9.875 14,521 +0.02(+0.21%)
Apr 01, 2005 9.731 9.867 9.479 9.854 31,946 +0.14(+1.45%)
Mar 31, 2005 9.813 9.834 9.710 9.714 17,425 -0.07(-0.72%)
Mar 30, 2005 9.586 9.784 9.503 9.784 15,005 +0.15(+1.54%)
Mar 29, 2005 9.916 9.916 9.631 9.636 18,635 -0.28(-2.83%)
Mar 28, 2005 9.834 9.970 9.788 9.916 13,553 +0.13(+1.35%)
Mar 24, 2005 9.569 9.834 9.569 9.784 19,603 +0.22(+2.29%)
Mar 23, 2005 9.627 9.631 9.565 9.565 22,023 -0.07(-0.77%)
Mar 22, 2005 9.503 9.640 9.441 9.640 12,101 +0.13(+1.39%)
Mar 21, 2005 9.557 9.623 9.503 9.507 4,840 -0.09(-0.95%)
Mar 18, 2005 9.854 9.933 9.540 9.598 64,377 -0.15(-1.57%)
Mar 17, 2005 9.611 9.751 9.611 9.751 9,922 +0.14(+1.46%)
Mar 16, 2005 9.648 9.648 9.400 9.611 25,654 -0.08(-0.81%)
Mar 15, 2005 9.545 9.751 9.545 9.689 26,138 +0.16(+1.69%)
Mar 14, 2005 9.731 9.793 9.441 9.528 26,380 -0.23(-2.33%)
Mar 11, 2005 9.962 10.10 9.755 9.755 15,731 -0.19(-1.87%)
Mar 10, 2005 9.999 10.03 9.793 9.941 15,731 -0.12(-1.19%)
Mar 09, 2005 9.875 10.12 9.875 10.06 25,654 +0.19(+1.88%)
Mar 08, 2005 9.908 9.978 9.875 9.875 6,776 -0.03(-0.33%)
Mar 07, 2005 9.896 10.02 9.896 9.908 7,744 +0.03(+0.33%)
Mar 04, 2005 9.793 9.937 9.759 9.875 5,566 +0.14(+1.49%)
Mar 03, 2005 9.850 9.912 9.731 9.731 12,101 -0.12(-1.26%)
Mar 02, 2005 9.834 9.912 9.793 9.854 7,018 -0.04(-0.38%)
Mar 01, 2005 9.793 9.896 9.718 9.892 21,297 +0.10(+1.01%)
Feb 28, 2005 9.854 9.859 9.793 9.793 10,406 -0.12(-1.21%)
Feb 25, 2005 9.937 9.978 9.912 9.912 15,489 -0.05(-0.50%)
Feb 24, 2005 9.462 9.962 9.421 9.962 48,888 +0.50(+5.28%)
Feb 23, 2005 9.400 9.499 9.400 9.462 60,263 +0.07(+0.79%)
Feb 22, 2005 9.441 9.503 9.334 9.388 39,691 -0.09(-0.92%)
Feb 18, 2005 9.400 9.565 9.379 9.474 28,558 +0.14(+1.46%)
Feb 17, 2005 9.297 9.412 9.235 9.338 12,101 +0.01(+0.13%)
Feb 16, 2005 9.049 9.338 9.020 9.326 16,941 +0.26(+2.92%)
Feb 15, 2005 9.111 9.111 8.941 9.061 25,896 -0.07(-0.77%)
Feb 14, 2005 9.028 9.193 9.028 9.131 23,234 +0.04(+0.45%)
Feb 11, 2005 9.169 9.280 8.945 9.090 35,093 -0.08(-0.86%)
Feb 10, 2005 9.594 9.805 9.111 9.169 56,632 -0.47(-4.85%)
Feb 09, 2005 9.801 9.805 9.636 9.636 11,132 -0.15(-1.52%)
Feb 08, 2005 9.747 9.784 9.673 9.784 22,265 +0.03(+0.34%)
Feb 07, 2005 9.722 9.751 9.710 9.751 2,662 +0.07(+0.77%)
Feb 04, 2005 9.640 9.693 9.627 9.677 4,356 -0.00(-0.04%)
Feb 03, 2005 9.611 9.681 9.586 9.681 12,343 +0.10(+0.99%)
Feb 02, 2005 9.627 9.673 9.512 9.586 14,279 +0.00(+0.00%)
Feb 01, 2005 9.565 9.586 9.474 9.586 11,375 -0.02(-0.17%)
Jan 31, 2005 9.582 9.669 9.578 9.602 12,101 +0.02(+0.22%)
Jan 28, 2005 9.503 9.586 9.503 9.582 22,265 +0.12(+1.27%)
Jan 27, 2005 9.375 9.462 9.375 9.462 7,986 +0.09(+0.93%)
Jan 26, 2005 9.338 9.396 9.297 9.375 12,585 +0.08(+0.84%)
Jan 25, 2005 9.152 9.317 9.032 9.297 31,704 +0.37(+4.12%)
Jan 24, 2005 9.260 9.260 8.884 8.929 224,595 -0.41(-4.38%)
Jan 21, 2005 9.710 9.710 9.338 9.338 15,731 -0.17(-1.78%)
Jan 20, 2005 9.586 9.627 9.507 9.507 21,297 -0.08(-0.82%)
Jan 19, 2005 9.586 9.697 9.516 9.586 19,845 -0.03(-0.30%)
Jan 18, 2005 9.854 9.854 9.615 9.615 26,864 +0.03(+0.30%)
Jan 14, 2005 9.586 9.656 9.565 9.586 13,795 -0.04(-0.43%)
Jan 13, 2005 9.627 9.627 9.507 9.627 24,444 -0.04(-0.43%)
Jan 12, 2005 9.627 9.958 9.507 9.669 43,079 +0.08(+0.86%)
Jan 11, 2005 9.545 9.731 9.507 9.586 21,055 +0.00(+0.00%)
Jan 10, 2005 9.512 9.623 9.512 9.586 11,617 +0.05(+0.52%)
Jan 07, 2005 9.648 9.648 9.507 9.536 13,553 -0.11(-1.16%)
Jan 06, 2005 9.793 9.813 9.607 9.648 21,297 -0.10(-1.06%)
Jan 05, 2005 9.916 9.916 9.714 9.751 11,617 -0.20(-1.99%)
Jan 04, 2005 9.937 9.999 9.896 9.950 15,005 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.875 9.937 12,343 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.07 10.07 18,393 -0.18(-1.77%)
Dec 30, 2004 9.999 10.29 9.999 10.25 10,890 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.974 9.974 9,680 -0.14(-1.35%)
Dec 28, 2004 9.916 10.11 9.892 10.11 15,489 +0.21(+2.17%)
Dec 27, 2004 9.978 9.987 9.896 9.896 7,260 -0.08(-0.83%)
Dec 23, 2004 9.958 9.999 9.916 9.978 7,502 +0.02(+0.21%)
Dec 22, 2004 9.813 9.958 9.751 9.958 21,539 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.586 9.809 42,353 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,768 -0.07(-0.73%)
Dec 17, 2004 9.978 10.14 9.978 10.14 20,329 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.978 10.02 22,992 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,470 -0.01(-0.08%)
Dec 14, 2004 10.21 10.25 10.05 10.11 16,699 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,827 -0.14(-1.39%)
Dec 10, 2004 10.21 10.39 10.21 10.39 9,196 +0.23(+2.24%)
Dec 09, 2004 10.37 10.40 10.12 10.16 15,731 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,813 +0.17(+1.61%)
Dec 07, 2004 10.33 10.37 10.25 10.25 19,845 -0.07(-0.72%)
Dec 06, 2004 10.41 10.41 10.31 10.32 3,388 -0.13(-1.26%)
Dec 03, 2004 10.47 10.54 10.39 10.45 31,946 -0.05(-0.51%)
Dec 02, 2004 10.56 10.59 10.44 10.51 52,518 -0.21(-2.00%)
Dec 01, 2004 10.54 10.73 10.44 10.72 40,659 +0.20(+1.88%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,941 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,827 +0.07(+0.71%)
Nov 26, 2004 10.45 10.45 10.45 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,558 +0.13(+1.23%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,853 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,138 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,023 -0.15(-1.44%)
Nov 18, 2004 10.28 10.31 10.27 10.31 10,406 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,279 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.21 10.27 11,132 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,941 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,648 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,196 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,526 -0.04(-0.40%)
Nov 09, 2004 10.23 10.33 10.10 10.29 29,042 +0.11(+1.06%)
Nov 08, 2004 10.20 10.20 10.15 10.18 1,936 +0.02(+0.16%)
Nov 05, 2004 10.12 10.16 9.987 10.16 42,837 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.904 10.01 14,763 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.958 10.02 21,055 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.958 9.958 13,311 -0.05(-0.45%)
Nov 01, 2004 9.958 10.12 9.958 10.00 5,808 +0.05(+0.46%)
Oct 29, 2004 9.978 10.12 9.937 9.958 14,763 -0.09(-0.95%)
Oct 28, 2004 10.17 10.19 9.999 10.05 7,744 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.999 10.23 20,813 +0.27(+2.70%)
Oct 26, 2004 9.916 9.995 9.916 9.958 12,101 +0.08(+0.84%)
Oct 25, 2004 9.999 9.999 9.755 9.875 10,890 -0.17(-1.65%)
Oct 22, 2004 10.16 10.25 10.04 10.04 24,444 -0.05(-0.49%)
Oct 21, 2004 10.19 10.19 10.08 10.09 17,425 -0.02(-0.25%)
Oct 20, 2004 10.04 10.19 10.04 10.11 22,507 +0.18(+1.79%)
Oct 19, 2004 9.875 9.958 9.813 9.937 15,973 +0.06(+0.63%)
Oct 18, 2004 9.813 9.875 9.772 9.875 68,734 +0.02(+0.21%)
Oct 15, 2004 9.805 9.896 9.805 9.854 51,308 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.801 9.801 17,909 -0.26(-2.59%)
Oct 13, 2004 10.10 10.16 10.04 10.06 9,680 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,859 -0.13(-1.26%)
Oct 11, 2004 10.26 10.26 10.19 10.19 2,662 -0.10(-0.96%)
Oct 08, 2004 10.14 10.32 10.08 10.29 13,069 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,228 +0.03(+0.29%)
Oct 06, 2004 9.962 10.14 9.962 10.14 6,292 +0.21(+2.12%)
Oct 05, 2004 9.999 10.06 9.875 9.933 7,986 -0.11(-1.07%)
Oct 04, 2004 9.834 10.08 9.834 10.04 7,018 +0.12(+1.25%)
Oct 01, 2004 9.813 9.916 9.751 9.916 9,196 +0.09(+0.88%)
Sep 30, 2004 9.722 9.863 9.648 9.830 17,425 +0.06(+0.59%)
Sep 29, 2004 9.615 9.772 9.615 9.772 12,343 +0.21(+2.20%)
Sep 28, 2004 9.813 9.813 9.503 9.561 45,500 -0.31(-3.14%)
Sep 27, 2004 10.10 10.10 9.867 9.871 20,087 -0.29(-2.81%)
Sep 24, 2004 10.12 10.16 10.12 10.16 484 +0.07(+0.74%)
Sep 23, 2004 10.12 10.19 10.08 10.08 10,890 -0.04(-0.41%)
Sep 22, 2004 10.26 10.26 10.06 10.12 24,444 -0.17(-1.69%)
Sep 21, 2004 10.16 10.30 10.16 10.30 16,215 +0.16(+1.55%)
Sep 20, 2004 9.916 10.14 9.916 10.14 9,196 +0.18(+1.83%)
Sep 17, 2004 10.03 10.06 9.793 9.958 43,321 +0.01(+0.12%)
Sep 16, 2004 10.17 10.21 9.921 9.945 17,183 -0.23(-2.23%)
Sep 15, 2004 10.14 10.29 10.14 10.17 6,050 -0.02(-0.16%)
Sep 14, 2004 10.25 10.25 10.19 10.19 1,694 -0.12(-1.12%)
Sep 13, 2004 10.33 10.33 10.25 10.30 8,228 -0.19(-1.81%)
Sep 10, 2004 10.30 10.49 10.30 10.49 5,566 +0.17(+1.60%)
Sep 09, 2004 10.10 10.33 10.10 10.33 11,617 +0.27(+2.67%)
Sep 08, 2004 10.33 10.35 10.06 10.06 15,973 -0.26(-2.56%)
Sep 07, 2004 9.834 10.33 9.834 10.33 38,723 +0.49(+5.00%)
Sep 03, 2004 9.772 9.834 9.770 9.834 6,776 +0.10(+1.06%)
Sep 02, 2004 9.528 9.731 9.462 9.731 8,954 +0.17(+1.77%)
Sep 01, 2004 9.379 9.565 9.379 9.561 21,297 +0.18(+1.94%)
Aug 31, 2004 9.503 9.503 9.379 9.379 13,311 -0.10(-1.00%)
Aug 30, 2004 9.503 9.503 9.400 9.474 12,343 -0.07(-0.74%)
Aug 27, 2004 9.421 9.615 9.317 9.545 13,553 -0.02(-0.17%)
Aug 26, 2004 9.479 9.586 9.479 9.561 3,630 +0.12(+1.31%)
Aug 25, 2004 9.462 9.503 9.421 9.437 6,050 -0.06(-0.61%)
Aug 24, 2004 9.565 9.586 9.474 9.495 10,648 +0.03(+0.35%)
Aug 23, 2004 9.483 9.487 9.421 9.462 4,598 -0.04(-0.43%)
Aug 20, 2004 9.536 9.582 9.483 9.503 20,571 -0.08(-0.82%)
Aug 19, 2004 9.710 9.710 9.569 9.582 15,731 -0.17(-1.74%)
Aug 18, 2004 9.875 9.921 9.751 9.751 8,470 -0.17(-1.67%)
Aug 17, 2004 10.09 10.11 9.916 9.916 6,534 -0.17(-1.72%)
Aug 16, 2004 10.04 10.10 10.00 10.09 13,311 +0.24(+2.48%)
Aug 13, 2004 9.937 9.958 9.846 9.846 21,297 -0.05(-0.50%)
Aug 12, 2004 9.978 9.978 9.854 9.896 27,348 -0.12(-1.20%)
Aug 11, 2004 9.916 10.02 9.916 10.02 4,598 +0.04(+0.41%)
Aug 10, 2004 9.896 10.04 9.896 9.974 17,425 +0.12(+1.22%)
Aug 09, 2004 9.731 9.854 9.710 9.854 8,470 +0.12(+1.23%)
Aug 06, 2004 9.793 9.797 9.714 9.735 31,704 -0.08(-0.80%)
Aug 05, 2004 9.854 9.999 9.813 9.813 26,138 -0.04(-0.42%)
Aug 04, 2004 9.863 10.06 9.854 9.854 31,704 -0.05(-0.46%)
Aug 03, 2004 9.937 9.958 9.834 9.900 171,593 -0.06(-0.58%)
Aug 02, 2004 9.958 9.978 9.958 9.958 10,406 -0.06(-0.58%)
Jul 30, 2004 9.999 10.08 9.921 10.02 15,005 +0.06(+0.62%)
Jul 29, 2004 10.08 10.17 9.896 9.954 9,922 -0.19(-1.83%)
Jul 28, 2004 9.916 10.14 9.875 10.14 13,069 +0.16(+1.61%)
Jul 27, 2004 9.937 9.999 9.937 9.978 3,146 +0.09(+0.88%)
Jul 26, 2004 9.859 9.896 9.854 9.892 10,164 +0.04(+0.38%)
Jul 23, 2004 9.925 10.02 9.854 9.854 25,170 -0.09(-0.91%)
Jul 22, 2004 9.673 9.970 9.669 9.945 22,750 +0.27(+2.82%)
Jul 21, 2004 9.978 9.978 9.673 9.673 28,558 -0.31(-3.06%)
Jul 20, 2004 9.900 9.978 9.834 9.978 14,763 +0.07(+0.71%)
Jul 19, 2004 9.875 9.941 9.854 9.908 23,960 +0.01(+0.13%)
Jul 16, 2004 10.16 10.16 9.875 9.896 26,622 -0.31(-3.00%)
Jul 15, 2004 10.12 10.24 10.12 10.20 4,840 +0.08(+0.78%)
Jul 14, 2004 10.02 10.12 9.958 10.12 7,018 +0.16(+1.58%)
Jul 13, 2004 9.916 9.966 9.838 9.966 18,635 +0.05(+0.54%)
Jul 12, 2004 10.02 10.06 9.908 9.912 27,348 -0.11(-1.07%)
Jul 09, 2004 10.45 10.45 10.02 10.02 34,125 -0.40(-3.81%)
Jul 08, 2004 10.43 10.54 10.39 10.42 33,640 -0.06(-0.55%)
Jul 07, 2004 10.37 10.49 10.37 10.47 6,050 +0.06(+0.60%)
Jul 06, 2004 10.44 10.47 10.41 10.41 8,470 -0.10(-0.90%)
Jul 02, 2004 10.52 10.52 10.41 10.51 11,132 -0.05(-0.47%)
Jul 01, 2004 10.74 10.74 10.52 10.56 21,781 -0.25(-2.29%)
Jun 30, 2004 10.60 10.85 10.60 10.80 262,835 +0.25(+2.35%)
Jun 29, 2004 10.29 10.60 10.29 10.56 25,654 +0.11(+1.03%)
Jun 28, 2004 10.33 10.45 10.30 10.45 18,877 +0.16(+1.57%)
Jun 25, 2004 10.29 10.37 10.29 10.29 67,523 -0.05(-0.48%)
Jun 24, 2004 10.31 10.37 10.29 10.34 13,311 +0.07(+0.68%)
Jun 23, 2004 10.08 10.27 10.08 10.27 11,132 +0.23(+2.26%)
Jun 22, 2004 9.916 10.04 9.854 10.04 20,087 +0.02(+0.21%)
Jun 21, 2004 9.813 10.02 9.772 10.02 124,640 +0.17(+1.68%)
Jun 18, 2004 9.937 10.03 9.854 9.854 26,138 -0.08(-0.83%)
Jun 17, 2004 10.08 10.08 9.896 9.937 7,018 -0.10(-1.03%)
Jun 16, 2004 10.10 10.10 9.916 10.04 16,699 -0.11(-1.06%)
Jun 15, 2004 10.02 10.23 9.999 10.15 26,622 +0.15(+1.53%)
Jun 14, 2004 10.23 10.23 9.991 9.995 28,074 -0.33(-3.24%)
Jun 10, 2004 10.23 10.33 10.23 10.33 38,239 +0.13(+1.30%)
Jun 09, 2004 10.21 10.30 10.17 10.20 12,101 -0.05(-0.48%)
Jun 08, 2004 10.23 10.25 10.14 10.25 11,617 -0.02(-0.20%)
Jun 07, 2004 10.06 10.27 10.06 10.27 7,502 +0.25(+2.47%)
Jun 04, 2004 9.958 10.09 9.958 10.02 4,598 +0.10(+1.04%)
Jun 03, 2004 9.916 9.958 9.898 9.916 21,297 -0.10(-1.03%)
Jun 02, 2004 10.25 10.27 10.02 10.02 13,553 -0.16(-1.54%)
Jun 01, 2004 9.978 10.18 9.978 10.18 19,119 +0.16(+1.57%)
May 28, 2004 9.854 10.06 9.834 10.02 10,406 +0.14(+1.46%)
May 27, 2004 10.19 10.27 9.875 9.875 32,188 -0.34(-3.32%)
May 26, 2004 10.01 10.25 10.01 10.21 15,731 -0.04(-0.40%)
May 25, 2004 10.31 10.33 10.17 10.26 16,215 -0.03(-0.32%)
May 24, 2004 10.10 10.33 10.10 10.29 17,183 +0.23(+2.26%)
May 21, 2004 9.776 10.06 9.776 10.06 19,845 +0.29(+3.00%)
May 20, 2004 9.648 9.768 9.648 9.768 13,311 +0.12(+1.24%)
May 19, 2004 9.813 9.834 9.528 9.648 20,571 -0.10(-1.06%)
May 18, 2004 9.545 9.751 9.491 9.751 26,864 +0.25(+2.61%)
May 17, 2004 9.400 9.503 9.359 9.503 9,196 +0.07(+0.74%)
May 14, 2004 9.454 9.483 9.421 9.433 20,087 -0.02(-0.22%)
May 13, 2004 9.644 9.644 9.454 9.454 5,566 -0.19(-1.93%)
May 12, 2004 9.813 9.854 9.524 9.640 34,367 -0.19(-1.97%)
May 11, 2004 9.834 9.834 9.751 9.834 11,859 +0.04(+0.38%)
May 10, 2004 9.875 9.904 9.793 9.797 25,654 -0.10(-1.00%)
May 07, 2004 9.896 9.958 9.896 9.896 64,135 +0.00(+0.00%)
May 06, 2004 9.937 9.999 9.896 9.896 61,715 -0.08(-0.83%)
May 05, 2004 10.06 10.08 9.978 9.978 13,795 -0.04(-0.41%)
May 04, 2004 10.02 10.08 10.02 10.02 21,781 -0.05(-0.49%)
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.