$16.91 +0.11 (%) Steelcase Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
10/24/201416.8416.9216.7216.91306,171
10/23/201416.5716.9516.5316.80438,329
10/22/201416.3916.6316.3516.36449,744
10/21/201416.0716.4115.9816.40286,861
10/20/201415.6416.0015.4816.00324,189
10/17/201415.9415.9415.6415.65566,978
10/16/201415.5815.9015.5215.73646,581
10/15/201415.2715.8815.2115.83473,634
10/14/201415.4215.7015.3915.56415,205
10/13/201415.3815.5615.2215.26450,161
10/10/201415.1315.5115.1315.24391,699
10/9/201415.6415.7615.1815.19315,137
10/8/201415.4715.6915.2315.69325,679
10/7/201415.7715.8415.5215.52297,673
10/6/201416.1316.1315.8615.93228,370
10/3/201416.0116.2715.9516.10395,549
10/2/201415.6115.8515.4215.81344,630
10/1/201416.2016.2315.6315.69598,718
9/30/201416.4716.5216.1916.19556,067
9/29/201416.5016.6116.4416.50295,365
9/26/201416.5016.7316.4716.72302,011
9/25/201416.7516.7516.3616.46512,159
9/24/201416.3517.3116.1516.751,922,816
9/23/201415.5315.7615.3615.63835,798
9/22/201415.9215.9715.5815.60389,041
9/19/201416.1516.2315.9016.05973,925
9/18/201415.8716.1315.7716.11429,362
9/17/201415.7115.8915.6815.75269,034
9/16/201415.6815.8915.5515.73290,452
9/15/201415.5715.7715.5715.68354,236
9/12/201415.7315.7915.4215.58383,649
9/11/201415.6115.8415.6015.69292,877
9/10/201415.5615.7315.4715.71315,503
9/9/201415.5015.6715.3115.53654,365
9/8/201415.9516.0715.4615.48654,018
9/5/201415.7715.9615.6915.93189,020
9/4/201415.9016.0315.7315.79386,806
9/3/201416.0516.2015.8115.87536,157
9/2/201415.7916.0215.6716.01312,250
8/29/201415.6915.7015.5415.70199,995
8/28/201415.6815.7115.5915.63221,284
8/27/201415.8315.9315.7115.75200,173
8/26/201415.8415.9115.7815.79278,604
8/25/201416.0216.0215.7415.79261,403
8/22/201415.8616.0315.7715.94266,916
8/21/201415.8315.9115.5115.88283,599
8/20/201415.9616.0015.6815.83246,283
8/19/201415.7816.0315.7815.99274,909
8/18/201415.7916.0615.6815.76592,270
8/15/201415.8415.8515.4615.58397,522
8/14/201415.7015.7715.5415.69603,473
8/13/201415.6615.7415.5915.64459,214
8/12/201415.8915.9315.6415.64402,609
8/11/201415.8316.0415.8015.93459,880
8/8/201415.3415.8215.3015.80387,273
8/7/201415.4115.4915.2015.33265,053
8/6/201415.2615.4315.2415.38439,808
8/5/201415.1415.4215.1415.30600,351
8/4/201415.0415.2614.9215.16801,723
8/1/201415.1115.2514.9915.01560,880
7/31/201415.3115.4215.1015.10672,295
7/30/201415.4415.5915.3715.42457,271
7/29/201415.4215.5515.3415.37410,379
7/28/201415.4015.5315.3615.41808,289
7/25/201415.5015.5715.4115.42583,293
7/24/201415.5915.6515.5015.53400,334
7/23/201415.4315.7514.4715.58326,576
7/22/201415.5715.7515.5015.72320,794
7/21/201415.5815.5815.4615.50433,167
7/18/201415.5015.7415.4815.64534,298
7/17/201415.5015.5415.4315.52962,366
7/16/201415.5615.6015.4715.53895,783
7/15/201415.2915.5415.2315.491,006,829
7/14/201415.3015.5915.2815.36811,763
7/11/201415.1515.3015.0615.16642,077
7/10/201415.0015.2314.9715.22747,575
7/9/201415.4115.5215.2415.28602,298
7/8/201415.5015.5615.2615.39894,693
7/7/201415.4215.5715.3915.511,065,916
7/3/201415.2015.5715.1915.54441,913
7/2/201415.1415.2615.0515.18824,898
7/1/201415.1315.6115.1315.321,403,428
6/30/201415.4615.6015.0215.131,464,250
6/27/201415.7915.8515.2615.523,937,193
6/26/201415.6716.0714.3015.774,928,576
6/25/201417.5517.6617.4617.66506,978
6/24/201417.6817.9417.6017.61802,830
6/23/201417.6917.8217.4817.72857,206
6/20/201417.5617.8617.4517.701,136,402
6/19/201416.8717.6316.8417.471,060,197
6/18/201416.6116.8316.5416.80421,424
6/17/201416.4016.6616.3216.61362,016
6/16/201416.4316.4816.3416.43408,773
6/13/201416.5216.5316.2116.40658,237
6/12/201416.4916.5516.2516.44297,612
6/11/201416.5216.5916.3516.49382,904
6/10/201416.6916.7216.5716.62419,735
6/9/201416.6016.7116.5316.70242,790
6/6/201416.4816.7416.3216.60388,545
6/5/201416.0016.3915.9316.34392,890
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center