Stepan Co $61.04

down -0.02


17/4/2014 06:40 PM  |  NYSE : SCL  
Industries : Consumer Non-durables / Cleaning Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
4/16/201461.1761.5860.8561.0635,648
4/15/201460.7661.1759.7760.7959,456
4/14/201461.4761.4760.1860.8838,508
4/11/201461.8362.3060.6660.8150,360
4/10/201463.3563.6162.2762.3443,944
4/9/201463.7763.9563.2963.4579,585
4/8/201463.7764.5263.4663.8251,960
4/7/201464.8864.8863.4663.7664,588
4/4/201466.5166.5164.7565.0087,833
4/3/201466.2066.4766.0566.19134,530
4/2/201465.9566.4765.4066.47129,104
4/1/201464.4565.9664.2565.8561,768
3/31/201463.7864.8163.7364.5638,554
3/28/201463.3364.0663.3363.5937,437
3/27/201463.2363.6463.0163.4332,738
3/26/201464.2864.4063.1563.3963,039
3/25/201464.2864.3063.5564.0139,692
3/24/201464.2164.3663.8864.1154,333
3/21/201463.5264.3663.3164.26162,231
3/20/201462.1363.5762.1363.4345,834
3/19/201462.4363.0061.7662.3527,325
3/18/201463.0063.1461.9962.63113,536
3/17/201462.3363.1961.8462.9953,962
3/14/201461.9362.7461.7762.2438,090
3/13/201462.6462.9561.7562.0535,610
3/12/201461.8362.6761.5562.4136,210
3/11/201462.1062.5361.6561.9740,157
3/10/201462.3162.7861.4062.2579,139
3/7/201462.7562.9062.0362.5928,759
3/6/201461.5862.8961.4462.2956,392
3/5/201461.4262.0060.5661.6834,634
3/4/201460.5161.8760.1261.48163,433
3/3/201460.1760.2459.4260.2374,709
2/28/201459.9961.3659.9860.8045,059
2/27/201459.7060.2859.5360.1433,735
2/26/201459.5960.1559.4160.0034,323
2/25/201459.3759.9159.1759.5841,590
2/24/201459.6960.2059.3859.4943,487
2/21/201460.8860.8859.3659.7375,553
2/20/201460.1260.9959.7260.8448,391
2/19/201460.6961.3259.8459.9765,923
2/18/201462.7062.7061.0161.12105,823
2/14/201463.6763.6762.7463.2048,382
2/13/201461.7363.9161.7363.5060,546
2/12/201462.0262.7861.8762.2357,627
2/11/201461.7662.2961.5262.0286,024
2/10/201461.7962.0761.0561.7989,329
2/7/201462.2762.6661.7661.9548,087
2/6/201462.4262.4961.8061.9554,303
2/5/201462.0662.2861.6262.0171,562
2/4/201462.5062.8262.0662.1864,570
2/3/201463.1363.6562.1962.35116,002
1/31/201463.4364.0363.0063.3999,995
1/30/201463.9164.9063.2063.8885,113
1/29/201463.0963.8963.0963.4174,978
1/28/201463.5963.8563.2263.5658,607
1/27/201463.7363.9963.1763.5975,952
1/24/201463.5863.9763.2163.8698,093
1/23/201463.7464.2463.2564.1655,400
1/22/201463.2964.1163.0163.9232,738
1/21/201463.8463.8463.0863.2240,616
1/17/201463.9563.9563.0063.3535,798
1/16/201463.8964.2863.6263.8331,842
1/15/201463.6464.5163.3464.1831,415
1/14/201463.3763.7262.8763.4750,669
1/13/201463.5063.7762.8863.3745,565
1/10/201463.9463.9663.5463.7039,635
1/9/201464.5164.7963.6364.0964,585
1/8/201464.6364.6863.7264.2892,662
1/7/201464.9565.1064.3864.7533,429
1/6/201465.0065.0964.1864.7747,361
1/3/201465.1465.1464.4664.9050,639
1/2/201465.3065.4964.5165.1443,172
12/31/201366.0966.3365.3165.6340,919
12/30/201366.8566.8565.7465.8431,943
12/27/201366.9966.9966.0666.7152,843
12/26/201367.0067.2066.2466.6430,129
12/24/201366.6867.0066.2766.7616,059
12/23/201365.9867.0065.2566.8578,484
12/20/201364.6865.9764.4365.75127,177
12/19/201365.0265.7964.7764.8062,214
12/18/201364.0065.4463.8165.42114,370
12/17/201364.1464.4863.6064.2243,040
12/16/201363.4864.4363.3563.9154,769
12/13/201363.2863.9562.8663.3948,861
12/12/201363.0063.3862.6062.9754,457
12/11/201363.4263.8262.9963.0651,465
12/10/201363.8864.1662.9063.5185,253
12/9/201364.2064.2863.0763.8947,803
12/6/201363.2264.4763.1564.0659,966
12/5/201362.8263.3062.3662.9242,641
12/4/201362.2063.3862.2062.8878,732
12/3/201362.7163.1662.1762.6290,224
12/2/201363.4463.7262.2362.9568,083
11/29/201363.4664.3962.9163.4621,010
11/27/201362.7363.4062.5763.3649,225
11/26/201361.8562.7361.7462.6272,618
11/25/201361.7262.3361.7262.0934,960
11/22/201360.7661.9960.5861.9450,709
11/21/201360.2461.2060.2460.9257,253
Trading Center