Steelcase Inc $15.53

down 0.00


24/7/2014 04:00 PM  |  NYSE : SCS  
Industries : Consumer Durables / Business Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
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
6/4/201415.9316.0215.8115.98304,674
6/3/201416.1916.2315.9616.00429,846
6/2/201416.3916.4516.0116.22306,982
5/30/201416.4816.5116.2516.39390,914
5/29/201416.4316.4816.2616.40278,511
5/28/201416.5116.6016.2716.35371,944
5/27/201416.6516.7016.4616.58332,592
5/23/201416.2616.5316.0416.49442,691
5/22/201416.0916.3015.9916.20287,189
5/21/201416.0416.1615.9316.12381,028
5/20/201416.2616.2615.7915.93472,562
5/19/201416.0816.3016.0116.16272,719
5/16/201415.9216.1915.8416.17331,315
5/15/201415.8715.9915.5715.96565,842
5/14/201416.3816.3815.9815.99334,181
5/13/201416.7116.7416.2916.37439,676
5/12/201416.4216.8816.2816.69583,333
5/9/201416.1516.2915.9916.29399,982
5/8/201416.4016.6716.1916.21476,491
5/7/201416.2116.3915.9816.34504,474
5/6/201416.4316.6016.1416.17403,899
5/5/201416.3516.5516.2016.45494,559
5/2/201416.4616.7416.3516.48447,331
5/1/201416.4816.5716.1916.42583,885
4/30/201416.4816.5816.2816.48775,947
4/29/201416.5816.7416.4816.49804,755
4/28/201416.5916.6416.1516.51504,712
4/25/201416.7816.8416.4116.48634,779
4/24/201417.1217.1616.6816.78554,243
4/23/201417.0217.2616.9016.941,465,002
4/22/201417.0117.1216.8317.01921,661
4/21/201416.8617.2716.8617.00870,698
4/17/201417.1417.1616.7816.79531,560
4/16/201416.7817.2416.6917.15765,026
4/15/201416.4616.6916.1716.62628,920
4/14/201416.6016.6016.2716.411,033,774
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
3/26/201416.1616.9115.8616.283,226,516
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
Trading Center