Steelcase Inc $16.79

down -0.36


17/4/2014 06:40 PM  |  NYSE : SCS  
Industries : Consumer Durables / Business Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
4/17/201417.1417.1616.7816.79531,560
4/16/201416.7817.2416.6917.15765,026
4/15/201416.4616.6916.1716.62628,920
4/14/201416.6016.6016.2716.411,033,770
4/11/201416.0916.5916.0116.47926,063
4/10/201416.2616.3916.0916.24971,543
4/9/201416.0716.2715.9516.26521,951
4/8/201415.9416.2015.7315.98494,299
4/7/201416.0816.1415.7515.92707,074
4/4/201416.4516.5416.0316.11736,089
4/3/201416.6616.7116.1516.28734,767
4/2/201416.5716.7316.4516.62711,967
4/1/201416.6116.7016.4916.68643,070
3/31/201416.3916.6416.2216.61653,802
3/28/201416.2916.6516.2216.30557,588
3/27/201416.3216.8216.2616.28944,059
3/26/201416.1616.9115.8616.283,226,520
3/25/201414.7014.9614.4414.58584,188
3/24/201414.8614.9214.4914.66382,737
3/21/201414.6414.9914.5914.80595,285
3/20/201414.2614.5714.1014.53408,431
3/19/201414.1914.4614.0814.26657,937
3/18/201414.1014.2814.0314.17819,410
3/17/201414.4614.5114.0314.11564,029
3/14/201414.0514.3714.0514.30785,016
3/13/201414.2714.4313.9814.06911,161
3/12/201414.7114.8214.5914.77501,417
3/11/201415.3015.3514.8114.84423,548
3/10/201415.1715.3615.1415.29320,075
3/7/201415.3715.4415.1715.24447,895
3/6/201415.2715.3415.1415.24336,499
3/5/201415.2315.2915.1515.23293,743
3/4/201414.8615.2714.8415.24675,524
3/3/201414.7314.8114.5014.64302,269
2/28/201414.9415.0914.8114.87494,458
2/27/201414.9114.9714.8114.91665,864
2/26/201414.8015.0714.8014.93393,206
2/25/201414.7314.8314.6014.77366,727
2/24/201414.6814.9414.6114.75390,187
2/21/201414.7314.9514.5714.68459,885
2/20/201414.5314.7014.4314.68348,675
2/19/201414.5514.8814.4914.51327,880
2/18/201414.6714.8714.6114.67351,420
2/14/201414.8414.9514.6314.65463,347
2/13/201414.3514.9214.3514.83724,283
2/12/201414.2414.5014.2414.47616,973
2/11/201414.2514.3714.2114.22679,388
2/10/201414.2914.3514.1514.27586,356
2/7/201414.2814.4014.1114.31416,689
2/6/201413.9014.3113.9014.18494,621
2/5/201413.8714.0413.7913.87529,518
2/4/201413.9414.0813.6013.97730,512
2/3/201414.7514.8713.8513.88750,017
1/31/201414.4814.9514.4314.77684,768
1/30/201414.6914.8914.4814.77415,086
1/29/201414.3414.7514.3414.57696,713
1/28/201414.5614.6314.4014.53459,728
1/27/201414.5914.7614.3314.59766,505
1/24/201414.8314.8814.2214.58935,928
1/23/201414.9515.1214.9514.97506,914
1/22/201415.1415.2015.0115.03242,409
1/21/201415.0915.1414.9515.10280,277
1/17/201415.1515.2414.9114.99341,492
1/16/201415.3215.3415.1515.21217,547
1/15/201415.3915.5315.3115.35325,087
1/14/201415.2315.4315.1515.31433,753
1/13/201415.3315.3714.9915.15447,653
1/10/201415.2915.4215.1315.38854,788
1/9/201415.4615.5815.2315.30482,029
1/8/201415.5215.5215.0315.44613,624
1/7/201415.5515.6415.4715.57387,221
1/6/201415.7615.7815.4215.46425,001
1/3/201415.3915.7615.3915.69427,690
1/2/201415.7715.8415.3215.35509,971
12/31/201315.8815.9915.7815.86612,164
12/30/201315.9316.0115.8715.88273,576
12/27/201316.0316.2015.8915.98298,065
12/26/201316.0116.1115.8616.00246,103
12/24/201316.0416.1615.9316.03273,847
12/23/201316.0716.0915.6915.99575,400
12/20/201315.9316.2015.9215.99843,781
12/19/201315.5616.7715.5616.071,340,370
12/18/201315.2215.6215.0415.61709,150
12/17/201315.2515.2514.9415.22401,543
12/16/201314.8115.3614.7015.231,500,050
12/13/201314.8314.9014.7014.801,196,870
12/12/201314.9815.0714.8414.85400,690
12/11/201315.2015.2814.9314.98558,806
12/10/201315.6815.8315.1815.21543,756
12/9/201315.8515.9415.6615.80435,844
12/6/201315.8315.9915.6815.79608,433
12/5/201315.7415.7415.5715.63286,874
12/4/201315.8215.9815.5515.79271,974
12/3/201315.6415.8915.6115.86315,074
12/2/201316.2716.2715.6615.72300,701
11/29/201316.4216.5416.3016.33157,032
11/27/201316.3916.4816.2416.30236,706
11/26/201316.3416.5416.3116.34351,645
11/25/201316.6616.6916.2916.34345,501
11/22/201316.4516.7216.3916.62331,202
Trading Center