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 (%)
May 28, 2004 9.853 10.06 9.833 10.02 10,408 +0.14(+1.46%)
May 27, 2004 10.18 10.27 9.874 9.874 32,192 -0.34(-3.32%)
May 26, 2004 10.01 10.25 10.01 10.21 15,733 -0.04(-0.40%)
May 25, 2004 10.31 10.33 10.17 10.25 16,217 -0.03(-0.32%)
May 24, 2004 10.10 10.33 10.10 10.29 17,185 +0.23(+2.26%)
May 21, 2004 9.775 10.06 9.775 10.06 19,847 +0.29(+3.00%)
May 20, 2004 9.647 9.767 9.647 9.767 13,312 +0.12(+1.24%)
May 19, 2004 9.812 9.833 9.527 9.647 20,574 -0.10(-1.06%)
May 18, 2004 9.544 9.750 9.490 9.750 26,867 +0.25(+2.61%)
May 17, 2004 9.399 9.502 9.358 9.502 9,197 +0.07(+0.74%)
May 14, 2004 9.453 9.482 9.420 9.432 20,089 -0.02(-0.22%)
May 13, 2004 9.643 9.643 9.453 9.453 5,567 -0.19(-1.93%)
May 12, 2004 9.812 9.853 9.523 9.639 34,370 -0.19(-1.97%)
May 11, 2004 9.833 9.833 9.750 9.833 11,860 +0.04(+0.38%)
May 10, 2004 9.874 9.903 9.791 9.796 25,657 -0.10(-1.00%)
May 07, 2004 9.895 9.957 9.895 9.895 64,142 +0.00(+0.00%)
May 06, 2004 9.936 9.998 9.895 9.895 61,722 -0.08(-0.83%)
May 05, 2004 10.06 10.08 9.977 9.977 13,796 -0.04(-0.41%)
May 04, 2004 10.02 10.08 10.02 10.02 21,784 -0.05(-0.49%)
May 03, 2004 9.915 10.07 9.915 10.07 25,172 +0.13(+1.33%)
Apr 30, 2004 9.957 9.998 9.895 9.936 69,225 +0.04(+0.42%)
Apr 29, 2004 9.874 9.977 9.874 9.895 38,001 -0.02(-0.21%)
Apr 28, 2004 9.874 9.998 9.771 9.915 43,810 +0.00(+0.00%)
Apr 27, 2004 9.606 9.977 9.606 9.915 170,159 +0.74(+8.11%)
Apr 26, 2004 9.192 9.213 9.172 9.172 7,745 -0.06(-0.67%)
Apr 23, 2004 9.275 9.337 9.192 9.234 21,300 -0.02(-0.22%)
Apr 22, 2004 9.130 9.337 9.130 9.254 10,165 +0.15(+1.63%)
Apr 21, 2004 9.089 9.130 9.068 9.106 24,204 +0.02(+0.18%)
Apr 20, 2004 9.130 9.254 9.077 9.089 12,828 +0.00(+0.00%)
Apr 19, 2004 9.151 9.151 9.064 9.089 36,791 -0.04(-0.45%)
Apr 16, 2004 9.135 9.242 9.089 9.130 29,287 +0.03(+0.32%)
Apr 15, 2004 9.205 9.316 9.097 9.102 13,796 -0.05(-0.54%)
Apr 14, 2004 9.403 9.403 9.151 9.151 11,376 -0.25(-2.64%)
Apr 13, 2004 9.502 9.502 9.399 9.399 14,522 -0.10(-1.09%)
Apr 12, 2004 9.420 9.544 9.420 9.502 4,114 +0.08(+0.88%)
Apr 08, 2004 9.490 9.544 9.420 9.420 6,293 -0.07(-0.74%)
Apr 07, 2004 9.502 9.502 9.461 9.490 2,904 -0.01(-0.13%)
Apr 06, 2004 9.482 9.502 9.440 9.502 6,777 +0.06(+0.66%)
Apr 05, 2004 9.544 9.564 9.407 9.440 13,554 -0.12(-1.30%)
Apr 02, 2004 9.523 9.564 9.523 9.564 19,605 +0.05(+0.56%)
Apr 01, 2004 9.461 9.544 9.461 9.511 19,605 +0.07(+0.79%)
Mar 31, 2004 9.581 9.581 9.436 9.436 4,598 -0.15(-1.55%)
Mar 30, 2004 9.564 9.606 9.552 9.585 11,376 +0.02(+0.22%)
Mar 29, 2004 9.544 9.626 9.515 9.564 12,344 +0.04(+0.39%)
Mar 26, 2004 9.378 9.527 9.358 9.527 9,923 +0.17(+1.86%)
Mar 25, 2004 9.110 9.395 9.110 9.354 35,823 +0.22(+2.40%)
Mar 24, 2004 9.523 9.523 9.135 9.135 15,491 -0.37(-3.87%)
Mar 23, 2004 9.192 9.502 9.192 9.502 15,248 +0.31(+3.37%)
Mar 22, 2004 9.130 9.209 9.089 9.192 15,491 +0.10(+1.14%)
Mar 19, 2004 9.172 9.172 9.068 9.089 47,683 -0.04(-0.45%)
Mar 18, 2004 9.296 9.296 9.130 9.130 19,363 +0.02(+0.23%)
Mar 17, 2004 9.006 9.168 8.965 9.110 61,480 +0.14(+1.61%)
Mar 16, 2004 9.358 9.358 8.903 8.965 82,296 -0.38(-4.02%)
Mar 15, 2004 9.544 9.544 9.341 9.341 43,084 -0.31(-3.17%)
Mar 12, 2004 9.585 9.647 9.564 9.647 16,459 +0.10(+1.08%)
Mar 11, 2004 9.696 9.729 9.544 9.544 9,923 -0.15(-1.58%)
Mar 10, 2004 9.998 10.12 9.696 9.696 10,892 -0.34(-3.42%)
Mar 09, 2004 10.16 10.16 10.04 10.04 14,038 -0.14(-1.42%)
Mar 08, 2004 10.16 10.20 10.13 10.18 7,987 -0.02(-0.16%)
Mar 05, 2004 10.14 10.20 10.14 10.20 2,178 +0.02(+0.16%)
Mar 04, 2004 10.18 10.18 10.12 10.18 20,089 +0.00(+0.04%)
Mar 03, 2004 10.19 10.23 10.15 10.18 40,906 -0.02(-0.24%)
Mar 02, 2004 10.16 10.29 10.16 10.20 15,975 +0.08(+0.82%)
Mar 01, 2004 10.08 10.12 10.08 10.12 2,420 +0.00(+0.00%)
Feb 27, 2004 10.20 10.21 10.12 10.12 8,955 -0.10(-1.01%)
Feb 26, 2004 10.33 10.33 10.23 10.23 17,669 -0.08(-0.80%)
Feb 25, 2004 10.35 10.35 10.31 10.31 38,727 -0.15(-1.42%)
Feb 24, 2004 10.25 10.52 10.25 10.46 38,969 +0.24(+2.35%)
Feb 23, 2004 10.12 10.22 10.08 10.22 38,969 +0.10(+0.98%)
Feb 20, 2004 10.16 10.18 10.08 10.12 21,784 -0.09(-0.85%)
Feb 19, 2004 10.32 10.32 10.20 10.20 17,669 -0.12(-1.12%)
Feb 18, 2004 10.16 10.33 10.16 10.32 12,102 +0.18(+1.75%)
Feb 17, 2004 10.14 10.29 10.14 10.14 22,752 +0.06(+0.57%)
Feb 13, 2004 10.06 10.12 10.06 10.08 15,975 +0.04(+0.37%)
Feb 12, 2004 10.12 10.12 9.998 10.05 15,006 -0.06(-0.61%)
Feb 11, 2004 10.32 10.32 10.08 10.11 17,911 -0.19(-1.84%)
Feb 10, 2004 10.31 10.31 10.23 10.30 11,618 +0.02(+0.20%)
Feb 09, 2004 10.33 10.33 10.25 10.28 13,312 -0.03(-0.32%)
Feb 06, 2004 10.16 10.31 10.16 10.31 9,197 +0.16(+1.59%)
Feb 05, 2004 10.11 10.16 10.10 10.15 15,006 +0.01(+0.12%)
Feb 04, 2004 10.32 10.32 10.14 10.14 7,987 -0.17(-1.64%)
Feb 03, 2004 10.32 10.33 10.30 10.31 12,828 +0.02(+0.20%)
Feb 02, 2004 10.37 10.41 10.28 10.29 31,466 -0.07(-0.64%)
Jan 30, 2004 10.46 10.47 10.35 10.35 18,395 -0.10(-0.95%)
Jan 29, 2004 10.45 10.51 10.37 10.45 22,752 -0.03(-0.28%)
Jan 28, 2004 10.54 10.62 10.48 10.48 9,439 -0.07(-0.70%)
Jan 27, 2004 10.61 10.61 10.54 10.56 15,491 -0.01(-0.12%)
Jan 26, 2004 10.49 10.57 10.49 10.57 22,752 +0.10(+0.91%)
Jan 23, 2004 10.34 10.47 10.33 10.47 31,466 +0.13(+1.28%)
Jan 22, 2004 10.23 10.37 10.16 10.34 29,529 +0.09(+0.93%)
Jan 21, 2004 10.25 10.31 10.25 10.25 35,096 -0.02(-0.20%)
Jan 20, 2004 10.12 10.27 10.02 10.27 24,930 +0.15(+1.47%)
Jan 16, 2004 10.59 10.59 9.998 10.12 37,275 -0.48(-4.52%)
Jan 15, 2004 10.58 10.63 10.54 10.60 44,536 +0.05(+0.43%)
Jan 14, 2004 10.54 10.57 10.54 10.55 6,051 +0.06(+0.55%)
Jan 13, 2004 10.40 10.60 10.40 10.49 17,669 +0.11(+1.03%)
Jan 12, 2004 10.35 10.39 10.30 10.39 10,892 +0.06(+0.56%)
Jan 09, 2004 10.43 10.44 10.37 10.33 11,376 -0.04(-0.40%)
Jan 08, 2004 10.62 10.62 10.25 10.37 27,593 -0.25(-2.33%)
Jan 07, 2004 10.77 10.79 10.62 10.62 7,745 -0.17(-1.57%)
Jan 06, 2004 10.77 10.80 10.72 10.79 17,185 +0.06(+0.58%)
Jan 05, 2004 10.64 10.80 10.60 10.73 15,491 +0.10(+0.97%)
Jan 02, 2004 10.62 10.66 10.55 10.62 6,777 +0.02(+0.23%)
Dec 31, 2003 10.66 10.67 10.53 10.60 35,338 -0.02(-0.19%)
Dec 30, 2003 10.66 10.66 10.66 10.62 17,185 -0.03(-0.31%)
Dec 29, 2003 10.62 10.73 10.62 10.65 25,657 +0.07(+0.70%)
Dec 26, 2003 10.54 10.58 10.51 10.58 3,388 +0.02(+0.20%)
Dec 24, 2003 10.60 10.64 10.56 10.56 7,261 -0.05(-0.47%)
Dec 23, 2003 10.61 10.61 10.59 10.61 15,491 +0.06(+0.59%)
Dec 22, 2003 10.45 10.56 10.45 10.54 10,165 +0.10(+0.99%)
Dec 19, 2003 10.51 10.52 10.37 10.44 12,102 -0.13(-1.25%)
Dec 18, 2003 10.62 10.65 10.57 10.57 15,975 -0.05(-0.43%)
Dec 17, 2003 10.58 10.73 10.58 10.62 23,478 +0.06(+0.59%)
Dec 16, 2003 10.38 10.49 10.38 10.56 13,796 +0.07(+0.63%)
Dec 15, 2003 10.76 10.80 10.49 10.49 40,906 -0.25(-2.31%)
Dec 12, 2003 10.64 10.76 10.64 10.74 26,141 +0.15(+1.44%)
Dec 11, 2003 10.49 10.60 10.49 10.58 18,395 +0.05(+0.47%)
Dec 10, 2003 10.45 10.53 10.45 10.54 10,892 +0.04(+0.39%)
Dec 09, 2003 10.53 10.53 10.48 10.49 38,727 -0.01(-0.12%)
Dec 08, 2003 10.44 10.51 10.41 10.51 11,376 +0.12(+1.11%)
Dec 05, 2003 10.43 10.43 10.41 10.39 3,630 +0.04(+0.40%)
Dec 04, 2003 10.21 10.35 10.18 10.35 22,752 +0.12(+1.13%)
Dec 03, 2003 10.49 10.49 10.23 10.23 16,459 -0.21(-2.02%)
Dec 02, 2003 10.40 10.44 10.40 10.44 10,408 +0.08(+0.76%)
Dec 01, 2003 10.37 10.37 10.36 10.37 14,038 +0.01(+0.12%)
Nov 28, 2003 10.36 10.37 10.35 10.35 4,598 +0.02(+0.16%)
Nov 26, 2003 10.39 10.39 10.35 10.34 12,344 -0.03(-0.32%)
Nov 25, 2003 10.41 10.41 10.35 10.37 42,116 -0.06(-0.55%)
Nov 24, 2003 10.44 10.45 10.41 10.43 31,466 +0.01(+0.08%)
Nov 21, 2003 10.45 10.45 10.39 10.42 27,593 -0.02(-0.20%)
Nov 20, 2003 10.44 10.45 10.41 10.44 17,669 +0.01(+0.08%)
Nov 19, 2003 10.27 10.37 10.27 10.43 21,542 +0.18(+1.73%)
Nov 18, 2003 10.49 10.49 10.24 10.25 44,294 -0.26(-2.48%)
Nov 17, 2003 10.56 10.58 10.43 10.51 16,459 -0.14(-1.32%)
Nov 14, 2003 10.70 10.73 10.65 10.65 30,740 -0.02(-0.19%)
Nov 13, 2003 10.73 10.73 10.68 10.68 8,471 -0.06(-0.54%)
Nov 12, 2003 10.70 10.74 10.70 10.73 38,485 -0.01(-0.08%)
Nov 11, 2003 10.62 10.78 10.62 10.74 28,319 +0.02(+0.19%)
Nov 10, 2003 10.54 10.68 10.54 10.72 33,402 +0.16(+1.53%)
Nov 07, 2003 10.54 10.61 10.50 10.56 16,217 +0.00(+0.04%)
Nov 06, 2003 10.37 10.56 10.37 10.56 28,803 +0.23(+2.20%)
Nov 05, 2003 10.30 10.33 10.32 10.33 24,930 +0.02(+0.16%)
Nov 04, 2003 10.30 10.33 10.30 10.31 259,717 +0.05(+0.44%)
Nov 03, 2003 10.18 10.18 10.18 10.27 15,006 +0.10(+0.93%)
Oct 31, 2003 10.35 10.35 10.16 10.17 26,383 -0.24(-2.30%)
Oct 30, 2003 10.42 10.42 10.41 10.41 13,312 -0.12(-1.14%)
Oct 29, 2003 10.39 10.53 10.39 10.53 8,471 +0.17(+1.59%)
Oct 28, 2003 10.25 10.25 10.24 10.37 11,860 +0.13(+1.29%)
Oct 27, 2003 9.957 10.39 9.957 10.23 25,172 +0.32(+3.25%)
Oct 24, 2003 10.04 10.04 9.688 9.911 46,231 -0.17(-1.68%)
Oct 23, 2003 10.23 10.27 10.06 10.08 23,236 +0.04(+0.41%)
Oct 22, 2003 10.39 10.39 10.04 10.04 27,835 -0.29(-2.84%)
Oct 21, 2003 10.31 10.39 10.31 10.33 4,114 +0.00(+0.04%)
Oct 20, 2003 10.35 10.35 10.31 10.33 14,280 +0.03(+0.32%)
Oct 17, 2003 10.35 10.35 10.30 10.30 8,713 -0.00(-0.04%)
Oct 16, 2003 10.07 10.33 10.07 10.30 17,185 +0.22(+2.17%)
Oct 15, 2003 10.20 10.20 10.04 10.08 19,605 -0.21(-2.09%)
Oct 14, 2003 10.25 10.30 10.25 10.30 30,497 +0.16(+1.55%)
Oct 13, 2003 10.18 10.18 10.14 10.14 4,114 -0.00(-0.04%)
Oct 10, 2003 10.46 10.46 10.10 10.14 29,529 -0.31(-2.96%)
Oct 09, 2003 10.33 10.60 10.27 10.45 73,340 +0.21(+2.02%)
Oct 08, 2003 9.911 10.30 9.911 10.25 38,727 +0.34(+3.42%)
Oct 07, 2003 9.709 9.907 9.771 9.907 7,745 +0.20(+2.04%)
Oct 06, 2003 9.527 9.709 9.527 9.709 86,895 +0.19(+1.95%)
Oct 03, 2003 9.552 9.552 9.523 9.523 26,867 -0.03(-0.35%)
Oct 02, 2003 9.486 9.556 9.486 9.556 19,363 +0.05(+0.57%)
Oct 01, 2003 9.440 9.502 9.440 9.502 7,503 +0.09(+0.97%)
Sep 30, 2003 9.449 9.449 9.407 9.411 14,038 -0.05(-0.52%)
Sep 29, 2003 9.461 9.502 9.461 9.461 26,625 +0.02(+0.22%)
Sep 26, 2003 9.461 9.502 9.440 9.440 49,377 -0.04(-0.44%)
Sep 25, 2003 9.449 9.482 9.444 9.482 60,027 -0.02(-0.22%)
Sep 24, 2003 9.498 9.498 9.494 9.502 57,123 +0.00(+0.00%)
Sep 23, 2003 9.502 9.502 9.399 9.502 64,626 -0.07(-0.69%)
Sep 22, 2003 9.709 9.709 9.568 9.568 25,657 -0.14(-1.45%)
Sep 19, 2003 9.630 9.709 9.630 9.709 46,473 +0.02(+0.21%)
Sep 18, 2003 9.713 9.750 9.688 9.688 48,651 -0.06(-0.59%)
Sep 17, 2003 9.833 9.833 9.746 9.746 19,121 -0.12(-1.26%)
Sep 16, 2003 9.833 9.915 9.825 9.870 17,427 +0.28(+2.93%)
Sep 15, 2003 9.523 9.688 9.523 9.589 9,439 +0.07(+0.69%)
Sep 12, 2003 9.544 9.552 9.498 9.523 11,134 -0.06(-0.65%)
Sep 11, 2003 9.544 9.606 9.544 9.585 8,229 +0.08(+0.83%)
Sep 10, 2003 9.506 9.606 9.465 9.506 28,803 -0.04(-0.43%)
Sep 09, 2003 9.668 9.676 9.511 9.548 5,325 -0.15(-1.58%)
Sep 08, 2003 9.424 9.791 9.424 9.701 13,554 +0.24(+2.49%)
Sep 05, 2003 9.502 9.502 9.440 9.465 10,165 -0.04(-0.39%)
Sep 04, 2003 9.482 9.502 9.420 9.502 17,669 +0.02(+0.22%)
Sep 03, 2003 9.523 9.527 9.420 9.482 16,217 -0.04(-0.43%)
Sep 02, 2003 9.523 9.564 9.490 9.523 18,395 +0.00(+0.00%)
Aug 29, 2003 9.560 9.626 9.523 9.523 7,987 -0.08(-0.82%)
Aug 28, 2003 9.564 9.647 9.486 9.601 13,070 +0.04(+0.39%)
Aug 27, 2003 9.399 9.564 9.378 9.564 20,089 +0.05(+0.48%)
Aug 26, 2003 9.585 9.585 9.482 9.519 27,593 -0.11(-1.16%)
Aug 25, 2003 9.709 9.709 9.630 9.630 9,439 -0.04(-0.38%)
Aug 22, 2003 9.750 9.750 9.651 9.668 18,153 -0.11(-1.10%)
Aug 21, 2003 9.812 9.812 9.775 9.775 19,847 -0.04(-0.38%)
Aug 20, 2003 9.825 9.833 9.791 9.812 23,720 +0.09(+0.93%)
Aug 19, 2003 9.791 9.791 9.701 9.721 212,517 -0.07(-0.72%)
Aug 18, 2003 9.709 9.791 9.709 9.791 82,054 +0.05(+0.55%)
Aug 15, 2003 9.771 9.791 9.738 9.738 13,070 -0.07(-0.76%)
Aug 14, 2003 9.812 9.812 9.812 9.812 1,694 +0.00(+0.00%)
Aug 13, 2003 9.816 9.816 9.767 9.812 32,192 -0.00(-0.04%)
Aug 12, 2003 9.874 9.874 9.796 9.816 14,522 -0.06(-0.59%)
Aug 11, 2003 9.911 9.911 9.874 9.874 3,872 +0.00(+0.00%)
Aug 08, 2003 9.833 9.924 9.829 9.874 9,681 +0.00(+0.04%)
Aug 07, 2003 9.829 9.870 9.709 9.870 9,439 +0.00(+0.00%)
Aug 06, 2003 9.858 9.907 9.816 9.870 7,503 +0.12(+1.19%)
Aug 05, 2003 9.862 9.911 9.754 9.754 5,809 -0.14(-1.42%)
Aug 04, 2003 9.845 9.911 9.812 9.895 9,923 +0.07(+0.71%)
Aug 01, 2003 10.03 10.03 9.829 9.825 7,987 -0.22(-2.22%)
Jul 31, 2003 10.08 10.20 10.05 10.05 15,248 -0.03(-0.29%)
Jul 30, 2003 10.06 10.11 10.04 10.08 4,840 +0.02(+0.25%)
Jul 29, 2003 10.33 10.33 9.998 10.05 6,051 -0.28(-2.68%)
Jul 28, 2003 10.28 10.37 10.28 10.33 7,503 +0.08(+0.81%)
Jul 25, 2003 10.17 10.28 10.17 10.25 4,598 +0.08(+0.77%)
Jul 24, 2003 10.18 10.28 10.15 10.17 14,280 -0.05(-0.53%)
Jul 23, 2003 10.32 10.37 10.18 10.22 11,376 -0.10(-1.00%)
Jul 22, 2003 10.35 10.37 10.29 10.32 12,586 -0.02(-0.20%)
Jul 21, 2003 10.43 10.43 10.35 10.35 9,923 -0.07(-0.67%)
Jul 18, 2003 10.44 10.47 10.42 10.42 4,840 -0.00(-0.04%)
Jul 17, 2003 10.45 10.50 10.41 10.42 15,975 -0.07(-0.71%)
Jul 16, 2003 10.48 10.57 10.47 10.49 6,051 +0.02(+0.16%)
Jul 15, 2003 10.49 10.49 10.47 10.48 6,051 -0.03(-0.31%)
Jul 14, 2003 10.38 10.52 10.38 10.51 9,439 +0.10(+0.95%)
Jul 11, 2003 10.35 10.43 10.35 10.41 13,796 +0.10(+0.96%)
Jul 10, 2003 10.20 10.31 10.19 10.31 11,618 +0.15(+1.46%)
Jul 09, 2003 10.29 10.29 10.08 10.16 35,338 -0.04(-0.40%)
Jul 08, 2003 9.957 10.21 9.957 10.20 22,752 +0.27(+2.70%)
Jul 07, 2003 9.874 9.936 9.816 9.936 20,816 +0.08(+0.80%)
Jul 03, 2003 9.915 9.915 9.858 9.858 5,567 -0.05(-0.54%)
Jul 02, 2003 9.585 9.998 9.585 9.911 31,466 +0.37(+3.85%)
Jul 01, 2003 9.296 9.544 9.275 9.544 14,038 +0.21(+2.21%)
Jun 30, 2003 9.378 9.378 9.151 9.337 76,002 +0.03(+0.31%)
Jun 27, 2003 9.482 9.502 9.304 9.308 11,860 -0.11(-1.18%)
Jun 26, 2003 9.399 9.420 9.358 9.420 7,261 -0.02(-0.22%)
Jun 25, 2003 9.399 9.502 9.341 9.440 22,994 +0.10(+1.11%)
Jun 24, 2003 9.420 9.420 9.296 9.337 15,491 -0.02(-0.26%)
Jun 23, 2003 9.585 9.589 9.300 9.362 22,752 -0.27(-2.79%)
Jun 20, 2003 9.585 9.668 9.585 9.630 10,165 +0.00(+0.04%)
Jun 19, 2003 9.837 9.853 9.626 9.626 18,879 -0.21(-2.14%)
Jun 18, 2003 9.915 9.915 9.833 9.837 6,293 -0.08(-0.79%)
Jun 17, 2003 10.18 10.18 9.915 9.915 13,796 -0.23(-2.24%)
Jun 16, 2003 10.08 10.16 10.02 10.14 40,663 +0.09(+0.86%)
Jun 13, 2003 10.12 10.12 10.06 10.06 7,987 -0.05(-0.53%)
Jun 12, 2003 10.10 10.11 10.10 10.11 5,567 +0.01(+0.08%)
Jun 11, 2003 10.16 10.23 10.10 10.10 7,503 -0.08(-0.81%)
Jun 10, 2003 10.10 10.18 10.10 10.18 11,618 +0.08(+0.82%)
Jun 09, 2003 10.08 10.12 10.08 10.10 26,867 +0.00(+0.04%)
Jun 06, 2003 10.08 10.12 10.06 10.10 11,134 -0.02(-0.25%)
Jun 05, 2003 10.00 10.14 10.00 10.12 5,809 +0.12(+1.16%)
Jun 04, 2003 10.20 10.20 9.977 10.01 15,975 -0.15(-1.46%)
Jun 03, 2003 10.18 10.18 10.12 10.15 27,109 -0.04(-0.41%)
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.