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

Stepan Company (NY: SCL )

84.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2005 8.705 8.874 8.531 8.763 46,473 +0.02(+0.19%)
May 27, 2005 8.614 8.874 8.593 8.746 15,006 +0.15(+1.78%)
May 26, 2005 8.597 8.676 8.486 8.593 38,485 -0.08(-0.95%)
May 25, 2005 8.821 8.862 8.676 8.676 22,026 -0.15(-1.73%)
May 24, 2005 8.697 8.883 8.697 8.829 67,531 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.742 8.779 45,020 -0.07(-0.75%)
May 20, 2005 8.812 8.920 8.796 8.845 9,923 -0.07(-0.79%)
May 19, 2005 8.924 8.924 8.767 8.916 91,978 +0.03(+0.33%)
May 18, 2005 8.903 8.965 8.862 8.887 103,354 -0.01(-0.14%)
May 17, 2005 8.680 8.903 8.676 8.899 57,123 +0.15(+1.75%)
May 16, 2005 8.883 8.945 8.701 8.746 24,930 -0.18(-2.04%)
May 13, 2005 8.965 9.002 8.800 8.928 32,192 -0.08(-0.87%)
May 12, 2005 8.779 9.006 8.779 9.006 46,715 +0.25(+2.83%)
May 11, 2005 8.887 9.006 8.717 8.759 42,116 -0.13(-1.44%)
May 10, 2005 8.982 9.006 8.833 8.887 50,829 -0.12(-1.33%)
May 09, 2005 9.006 9.151 8.841 9.006 56,639 -0.04(-0.46%)
May 06, 2005 9.254 9.304 9.023 9.048 37,517 -0.17(-1.79%)
May 05, 2005 8.965 9.296 8.965 9.213 51,556 +0.04(+0.45%)
May 04, 2005 9.027 9.230 9.006 9.172 68,741 +0.14(+1.60%)
May 03, 2005 8.883 9.130 8.841 9.027 62,690 +0.17(+1.86%)
May 02, 2005 8.973 9.011 8.841 8.862 12,102 -0.05(-0.51%)
Apr 29, 2005 8.779 9.006 8.779 8.907 24,688 +0.10(+1.13%)
Apr 28, 2005 8.874 9.002 8.804 8.808 33,886 -0.06(-0.70%)
Apr 27, 2005 9.048 9.058 8.841 8.870 24,930 -0.24(-2.59%)
Apr 26, 2005 8.965 9.110 8.965 9.106 20,816 +0.23(+2.61%)
Apr 25, 2005 8.883 8.936 8.783 8.874 24,688 -0.01(-0.09%)
Apr 22, 2005 9.172 9.172 8.788 8.883 42,600 -0.29(-3.15%)
Apr 21, 2005 8.870 9.192 8.862 9.172 27,351 +0.30(+3.40%)
Apr 20, 2005 8.986 8.986 8.783 8.870 27,351 -0.32(-3.51%)
Apr 19, 2005 8.883 9.192 8.841 9.192 145,228 +0.31(+3.49%)
Apr 18, 2005 9.089 9.089 8.883 8.883 15,006 -0.11(-1.19%)
Apr 15, 2005 9.019 9.312 8.986 8.990 33,886 -0.02(-0.27%)
Apr 14, 2005 9.316 9.316 9.015 9.015 10,650 -0.33(-3.54%)
Apr 13, 2005 9.626 9.626 9.341 9.345 18,153 -0.29(-3.00%)
Apr 12, 2005 9.564 9.634 9.420 9.634 64,384 +0.01(+0.09%)
Apr 11, 2005 9.659 9.750 9.544 9.626 91,251 -0.07(-0.77%)
Apr 08, 2005 9.915 9.915 9.701 9.701 9,923 -0.21(-2.17%)
Apr 07, 2005 9.668 9.915 9.668 9.915 2,904 +0.18(+1.87%)
Apr 06, 2005 9.779 9.833 9.688 9.734 11,134 -0.00(-0.04%)
Apr 05, 2005 9.874 9.895 9.738 9.738 4,840 -0.14(-1.38%)
Apr 04, 2005 9.812 9.899 9.783 9.874 14,522 +0.02(+0.21%)
Apr 01, 2005 9.729 9.866 9.477 9.853 31,950 +0.14(+1.45%)
Mar 31, 2005 9.812 9.833 9.709 9.713 17,427 -0.07(-0.72%)
Mar 30, 2005 9.585 9.783 9.502 9.783 15,006 +0.15(+1.54%)
Mar 29, 2005 9.915 9.915 9.630 9.634 18,637 -0.28(-2.83%)
Mar 28, 2005 9.833 9.969 9.787 9.915 13,554 +0.13(+1.35%)
Mar 24, 2005 9.568 9.833 9.568 9.783 19,605 +0.22(+2.29%)
Mar 23, 2005 9.626 9.630 9.564 9.564 22,026 -0.07(-0.77%)
Mar 22, 2005 9.502 9.639 9.440 9.639 12,102 +0.13(+1.39%)
Mar 21, 2005 9.556 9.622 9.502 9.506 4,840 -0.09(-0.95%)
Mar 18, 2005 9.853 9.932 9.539 9.597 64,384 -0.15(-1.57%)
Mar 17, 2005 9.610 9.750 9.610 9.750 9,923 +0.14(+1.46%)
Mar 16, 2005 9.647 9.647 9.399 9.610 25,657 -0.08(-0.81%)
Mar 15, 2005 9.544 9.750 9.544 9.688 26,141 +0.16(+1.69%)
Mar 14, 2005 9.729 9.791 9.440 9.527 26,383 -0.23(-2.33%)
Mar 11, 2005 9.961 10.10 9.754 9.754 15,733 -0.19(-1.87%)
Mar 10, 2005 9.998 10.03 9.791 9.940 15,733 -0.12(-1.19%)
Mar 09, 2005 9.874 10.12 9.874 10.06 25,657 +0.19(+1.88%)
Mar 08, 2005 9.907 9.977 9.874 9.874 6,777 -0.03(-0.33%)
Mar 07, 2005 9.895 10.01 9.895 9.907 7,745 +0.03(+0.33%)
Mar 04, 2005 9.791 9.936 9.758 9.874 5,567 +0.14(+1.49%)
Mar 03, 2005 9.849 9.911 9.729 9.729 12,102 -0.12(-1.26%)
Mar 02, 2005 9.833 9.911 9.791 9.853 7,019 -0.04(-0.38%)
Mar 01, 2005 9.791 9.895 9.717 9.891 21,300 +0.10(+1.01%)
Feb 28, 2005 9.853 9.858 9.791 9.791 10,408 -0.12(-1.21%)
Feb 25, 2005 9.936 9.977 9.911 9.911 15,491 -0.05(-0.50%)
Feb 24, 2005 9.461 9.961 9.420 9.961 48,893 +0.50(+5.28%)
Feb 23, 2005 9.399 9.498 9.399 9.461 60,269 +0.07(+0.79%)
Feb 22, 2005 9.440 9.502 9.333 9.387 39,695 -0.09(-0.92%)
Feb 18, 2005 9.399 9.564 9.378 9.473 28,561 +0.14(+1.46%)
Feb 17, 2005 9.296 9.411 9.234 9.337 12,102 +0.01(+0.13%)
Feb 16, 2005 9.048 9.337 9.019 9.325 16,943 +0.26(+2.92%)
Feb 15, 2005 9.110 9.110 8.940 9.060 25,899 -0.07(-0.77%)
Feb 14, 2005 9.027 9.192 9.027 9.130 23,236 +0.04(+0.45%)
Feb 11, 2005 9.168 9.279 8.945 9.089 35,096 -0.08(-0.86%)
Feb 10, 2005 9.593 9.804 9.110 9.168 56,639 -0.47(-4.85%)
Feb 09, 2005 9.800 9.804 9.634 9.634 11,134 -0.15(-1.52%)
Feb 08, 2005 9.746 9.783 9.672 9.783 22,268 +0.03(+0.34%)
Feb 07, 2005 9.721 9.750 9.709 9.750 2,662 +0.07(+0.77%)
Feb 04, 2005 9.639 9.692 9.626 9.676 4,356 -0.00(-0.04%)
Feb 03, 2005 9.610 9.680 9.585 9.680 12,344 +0.10(+0.99%)
Feb 02, 2005 9.626 9.672 9.511 9.585 14,280 +0.00(+0.00%)
Feb 01, 2005 9.564 9.585 9.473 9.585 11,376 -0.02(-0.17%)
Jan 31, 2005 9.581 9.668 9.577 9.601 12,102 +0.02(+0.22%)
Jan 28, 2005 9.502 9.585 9.502 9.581 22,268 +0.12(+1.27%)
Jan 27, 2005 9.374 9.461 9.374 9.461 7,987 +0.09(+0.93%)
Jan 26, 2005 9.337 9.395 9.296 9.374 12,586 +0.08(+0.84%)
Jan 25, 2005 9.151 9.316 9.031 9.296 31,708 +0.37(+4.12%)
Jan 24, 2005 9.259 9.259 8.883 8.928 224,620 -0.41(-4.38%)
Jan 21, 2005 9.709 9.709 9.337 9.337 15,733 -0.17(-1.78%)
Jan 20, 2005 9.585 9.626 9.506 9.506 21,300 -0.08(-0.82%)
Jan 19, 2005 9.585 9.696 9.515 9.585 19,847 -0.03(-0.30%)
Jan 18, 2005 9.853 9.853 9.614 9.614 26,867 +0.03(+0.30%)
Jan 14, 2005 9.585 9.655 9.564 9.585 13,796 -0.04(-0.43%)
Jan 13, 2005 9.626 9.626 9.506 9.626 24,446 -0.04(-0.43%)
Jan 12, 2005 9.626 9.957 9.506 9.668 43,084 +0.08(+0.86%)
Jan 11, 2005 9.544 9.729 9.506 9.585 21,058 +0.00(+0.00%)
Jan 10, 2005 9.511 9.622 9.511 9.585 11,618 +0.05(+0.52%)
Jan 07, 2005 9.647 9.647 9.506 9.535 13,554 -0.11(-1.16%)
Jan 06, 2005 9.791 9.812 9.606 9.647 21,300 -0.10(-1.06%)
Jan 05, 2005 9.915 9.915 9.713 9.750 11,618 -0.20(-1.99%)
Jan 04, 2005 9.936 9.998 9.895 9.948 15,006 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.874 9.936 12,344 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.06 10.06 18,395 -0.18(-1.77%)
Dec 30, 2004 9.998 10.29 9.998 10.25 10,892 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.973 9.973 9,681 -0.14(-1.35%)
Dec 28, 2004 9.915 10.11 9.891 10.11 15,491 +0.21(+2.17%)
Dec 27, 2004 9.977 9.986 9.895 9.895 7,261 -0.08(-0.83%)
Dec 23, 2004 9.957 9.998 9.915 9.977 7,503 +0.02(+0.21%)
Dec 22, 2004 9.812 9.957 9.750 9.957 21,542 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.585 9.808 42,358 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,791 -0.07(-0.73%)
Dec 17, 2004 9.977 10.14 9.977 10.14 20,331 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.977 10.02 22,994 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,471 -0.01(-0.08%)
Dec 14, 2004 10.20 10.25 10.05 10.11 16,701 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,828 -0.14(-1.39%)
Dec 10, 2004 10.20 10.39 10.20 10.39 9,197 +0.23(+2.24%)
Dec 09, 2004 10.37 10.39 10.12 10.16 15,733 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,816 +0.17(+1.61%)
Dec 07, 2004 10.32 10.37 10.25 10.25 19,847 -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 31,950 -0.05(-0.51%)
Dec 02, 2004 10.56 10.58 10.44 10.51 52,524 -0.21(-2.00%)
Dec 01, 2004 10.54 10.73 10.44 10.72 40,663 +0.20(+1.88%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,943 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,828 +0.07(+0.71%)
Nov 26, 2004 10.44 10.45 10.44 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,561 +0.13(+1.24%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,863 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,141 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,026 -0.15(-1.44%)
Nov 18, 2004 10.27 10.31 10.27 10.31 10,408 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,280 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.20 10.27 11,134 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,943 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,650 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,197 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,529 -0.04(-0.40%)
Nov 09, 2004 10.23 10.32 10.10 10.29 29,045 +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 9.986 10.16 42,842 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.903 10.01 14,764 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.957 10.01 21,058 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.957 9.957 13,312 -0.05(-0.45%)
Nov 01, 2004 9.957 10.12 9.957 10.00 5,809 +0.05(+0.46%)
Oct 29, 2004 9.977 10.12 9.936 9.957 14,764 -0.09(-0.94%)
Oct 28, 2004 10.17 10.19 9.998 10.05 7,745 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.998 10.23 20,816 +0.27(+2.70%)
Oct 26, 2004 9.915 9.994 9.915 9.957 12,102 +0.08(+0.84%)
Oct 25, 2004 9.998 9.998 9.754 9.874 10,892 -0.17(-1.65%)
Oct 22, 2004 10.15 10.25 10.04 10.04 24,446 -0.05(-0.49%)
Oct 21, 2004 10.18 10.18 10.08 10.09 17,427 -0.02(-0.25%)
Oct 20, 2004 10.04 10.18 10.04 10.11 22,510 +0.18(+1.79%)
Oct 19, 2004 9.874 9.957 9.812 9.936 15,975 +0.06(+0.63%)
Oct 18, 2004 9.812 9.874 9.771 9.874 68,741 +0.02(+0.21%)
Oct 15, 2004 9.804 9.895 9.804 9.853 51,314 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.800 9.800 17,911 -0.26(-2.59%)
Oct 13, 2004 10.10 10.15 10.04 10.06 9,681 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,860 -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 13,070 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,229 +0.03(+0.29%)
Oct 06, 2004 9.961 10.14 9.961 10.14 6,293 +0.21(+2.12%)
Oct 05, 2004 9.998 10.06 9.874 9.932 7,987 -0.11(-1.07%)
Oct 04, 2004 9.833 10.08 9.833 10.04 7,019 +0.12(+1.25%)
Oct 01, 2004 9.812 9.915 9.750 9.915 9,197 +0.09(+0.88%)
Sep 30, 2004 9.721 9.862 9.647 9.829 17,427 +0.06(+0.59%)
Sep 29, 2004 9.614 9.771 9.614 9.771 12,344 +0.21(+2.20%)
Sep 28, 2004 9.812 9.812 9.502 9.560 45,504 -0.31(-3.14%)
Sep 27, 2004 10.10 10.10 9.866 9.870 20,089 -0.29(-2.81%)
Sep 24, 2004 10.12 10.15 10.12 10.15 484 +0.07(+0.74%)
Sep 23, 2004 10.12 10.18 10.08 10.08 10,892 -0.04(-0.41%)
Sep 22, 2004 10.25 10.25 10.06 10.12 24,446 -0.17(-1.69%)
Sep 21, 2004 10.16 10.30 10.16 10.30 16,217 +0.16(+1.55%)
Sep 20, 2004 9.915 10.14 9.915 10.14 9,197 +0.18(+1.83%)
Sep 17, 2004 10.03 10.06 9.791 9.957 43,326 +0.01(+0.12%)
Sep 16, 2004 10.17 10.20 9.920 9.944 17,185 -0.23(-2.23%)
Sep 15, 2004 10.14 10.29 10.14 10.17 6,051 -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 8,229 -0.19(-1.81%)
Sep 10, 2004 10.30 10.49 10.30 10.49 5,567 +0.17(+1.60%)
Sep 09, 2004 10.10 10.33 10.10 10.33 11,618 +0.27(+2.67%)
Sep 08, 2004 10.32 10.35 10.06 10.06 15,975 -0.26(-2.56%)
Sep 07, 2004 9.833 10.33 9.833 10.32 38,727 +0.49(+5.00%)
Sep 03, 2004 9.771 9.833 9.769 9.833 6,777 +0.10(+1.06%)
Sep 02, 2004 9.527 9.729 9.461 9.729 8,955 +0.17(+1.77%)
Sep 01, 2004 9.378 9.564 9.378 9.560 21,300 +0.18(+1.94%)
Aug 31, 2004 9.502 9.502 9.378 9.378 13,312 -0.10(-1.00%)
Aug 30, 2004 9.502 9.502 9.399 9.473 12,344 -0.07(-0.74%)
Aug 27, 2004 9.420 9.614 9.316 9.544 13,554 -0.02(-0.17%)
Aug 26, 2004 9.477 9.585 9.477 9.560 3,630 +0.12(+1.31%)
Aug 25, 2004 9.461 9.502 9.420 9.436 6,051 -0.06(-0.61%)
Aug 24, 2004 9.564 9.585 9.473 9.494 10,650 +0.03(+0.35%)
Aug 23, 2004 9.482 9.486 9.420 9.461 4,598 -0.04(-0.43%)
Aug 20, 2004 9.535 9.581 9.482 9.502 20,574 -0.08(-0.82%)
Aug 19, 2004 9.709 9.709 9.568 9.581 15,733 -0.17(-1.74%)
Aug 18, 2004 9.874 9.920 9.750 9.750 8,471 -0.17(-1.67%)
Aug 17, 2004 10.09 10.11 9.915 9.915 6,535 -0.17(-1.72%)
Aug 16, 2004 10.04 10.10 10.00 10.09 13,312 +0.24(+2.48%)
Aug 13, 2004 9.936 9.957 9.845 9.845 21,300 -0.05(-0.50%)
Aug 12, 2004 9.977 9.977 9.853 9.895 27,351 -0.12(-1.20%)
Aug 11, 2004 9.915 10.01 9.915 10.01 4,598 +0.04(+0.41%)
Aug 10, 2004 9.895 10.04 9.895 9.973 17,427 +0.12(+1.22%)
Aug 09, 2004 9.729 9.853 9.709 9.853 8,471 +0.12(+1.23%)
Aug 06, 2004 9.791 9.796 9.713 9.734 31,708 -0.08(-0.80%)
Aug 05, 2004 9.853 9.998 9.812 9.812 26,141 -0.04(-0.42%)
Aug 04, 2004 9.862 10.06 9.853 9.853 31,708 -0.05(-0.46%)
Aug 03, 2004 9.936 9.957 9.833 9.899 171,611 -0.06(-0.58%)
Aug 02, 2004 9.957 9.977 9.957 9.957 10,408 -0.06(-0.58%)
Jul 30, 2004 9.998 10.08 9.920 10.01 15,006 +0.06(+0.62%)
Jul 29, 2004 10.08 10.17 9.895 9.953 9,923 -0.19(-1.83%)
Jul 28, 2004 9.915 10.14 9.874 10.14 13,070 +0.16(+1.61%)
Jul 27, 2004 9.936 9.998 9.936 9.977 3,146 +0.09(+0.88%)
Jul 26, 2004 9.858 9.895 9.853 9.891 10,165 +0.04(+0.38%)
Jul 23, 2004 9.924 10.02 9.853 9.853 25,172 -0.09(-0.91%)
Jul 22, 2004 9.672 9.969 9.668 9.944 22,752 +0.27(+2.82%)
Jul 21, 2004 9.977 9.977 9.672 9.672 28,561 -0.31(-3.06%)
Jul 20, 2004 9.899 9.977 9.833 9.977 14,764 +0.07(+0.71%)
Jul 19, 2004 9.874 9.940 9.853 9.907 23,962 +0.01(+0.13%)
Jul 16, 2004 10.16 10.16 9.874 9.895 26,625 -0.31(-3.00%)
Jul 15, 2004 10.12 10.24 10.12 10.20 4,840 +0.08(+0.78%)
Jul 14, 2004 10.01 10.12 9.957 10.12 7,019 +0.16(+1.58%)
Jul 13, 2004 9.915 9.965 9.837 9.965 18,637 +0.05(+0.54%)
Jul 12, 2004 10.02 10.06 9.907 9.911 27,351 -0.11(-1.07%)
Jul 09, 2004 10.45 10.45 10.02 10.02 34,128 -0.40(-3.81%)
Jul 08, 2004 10.43 10.54 10.39 10.42 33,644 -0.06(-0.55%)
Jul 07, 2004 10.37 10.49 10.37 10.47 6,051 +0.06(+0.59%)
Jul 06, 2004 10.44 10.47 10.41 10.41 8,471 -0.10(-0.90%)
Jul 02, 2004 10.51 10.51 10.41 10.51 11,134 -0.05(-0.47%)
Jul 01, 2004 10.74 10.74 10.51 10.56 21,784 -0.25(-2.29%)
Jun 30, 2004 10.60 10.85 10.60 10.80 262,863 +0.25(+2.35%)
Jun 29, 2004 10.29 10.60 10.29 10.56 25,657 +0.11(+1.03%)
Jun 28, 2004 10.33 10.45 10.30 10.45 18,879 +0.16(+1.57%)
Jun 25, 2004 10.29 10.37 10.29 10.29 67,531 -0.05(-0.48%)
Jun 24, 2004 10.31 10.37 10.29 10.34 13,312 +0.07(+0.68%)
Jun 23, 2004 10.08 10.27 10.08 10.27 11,134 +0.23(+2.26%)
Jun 22, 2004 9.915 10.04 9.853 10.04 20,089 +0.02(+0.21%)
Jun 21, 2004 9.812 10.02 9.771 10.02 124,654 +0.17(+1.68%)
Jun 18, 2004 9.936 10.03 9.853 9.853 26,141 -0.08(-0.83%)
Jun 17, 2004 10.08 10.08 9.895 9.936 7,019 -0.10(-1.03%)
Jun 16, 2004 10.10 10.10 9.915 10.04 16,701 -0.11(-1.06%)
Jun 15, 2004 10.02 10.23 9.998 10.15 26,625 +0.15(+1.53%)
Jun 14, 2004 10.23 10.23 9.990 9.994 28,077 -0.33(-3.24%)
Jun 10, 2004 10.23 10.33 10.23 10.33 38,243 +0.13(+1.30%)
Jun 09, 2004 10.20 10.30 10.17 10.20 12,102 -0.05(-0.48%)
Jun 08, 2004 10.23 10.25 10.14 10.25 11,618 -0.02(-0.20%)
Jun 07, 2004 10.06 10.27 10.06 10.27 7,503 +0.25(+2.47%)
Jun 04, 2004 9.957 10.09 9.957 10.02 4,598 +0.10(+1.04%)
Jun 03, 2004 9.915 9.957 9.897 9.915 21,300 -0.10(-1.03%)
Jun 02, 2004 10.25 10.27 10.02 10.02 13,554 -0.16(-1.54%)
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.