L.S. STARRETT COMPANY $10.45

down -0.05


22/5/2013 04:22 PM  |  NYSE : SCX  |  Industries : Manufacturing / Hardware Manufacturing
Type:

SCX historical data

Date Open High Low Close Volume
5/21/2013 10.45 10.58 10.35 10.50 17
5/20/2013 10.42 10.69 10.35 10.55 48
5/17/2013 10.42 10.43 10.38 10.43 38
5/16/2013 10.25 10.25 10.22 10.25 12
5/15/2013 10.29 10.42 10.20 10.23 22
5/14/2013 10.43 10.43 10.23 10.30 95
5/13/2013 10.33 10.45 10.30 10.45 16
5/10/2013 10.45 10.53 10.42 10.53 46
5/9/2013 10.44 10.56 10.23 10.38 51
5/8/2013 10.66 10.73 10.43 10.60 64
5/7/2013 10.73 10.73 10.51 10.60 6
5/6/2013 10.62 10.70 10.49 10.59 27
5/3/2013 10.47 10.59 10.31 10.59 56
5/2/2013 10.24 10.50 10.17 10.47 65
5/1/2013 10.58 10.68 10.33 10.49 7
4/30/2013 10.33 10.70 10.33 10.70 29
4/29/2013 10.20 10.62 10.20 10.55 63
4/26/2013 10.32 10.32 10.14 10.31 22
4/25/2013 10.00 10.32 10.00 10.15 66
4/24/2013 10.10 10.10 10.01 10.08 29
4/23/2013 10.19 10.22 10.06 10.09 24
4/22/2013 10.07 10.07 9.95 9.95 46
4/19/2013 10.01 10.19 10.01 10.12 17
4/18/2013 10.03 10.33 10.01 10.01 114
4/17/2013 10.29 10.33 9.89 10.07 111
4/16/2013 10.50 10.50 10.19 10.42 35
4/15/2013 10.73 10.75 10.50 10.54 89
4/12/2013 10.53 10.60 10.51 10.60 17
4/11/2013 10.60 10.81 10.60 10.72 33
4/10/2013 10.75 10.83 10.51 10.56 25
4/9/2013 10.57 10.80 10.52 10.57 27
4/8/2013 10.75 10.75 10.55 10.58 62
4/5/2013 10.61 10.72 10.61 10.61 21
4/4/2013 10.65 10.66 10.59 10.60 14
4/3/2013 10.75 10.78 10.52 10.78 38
4/2/2013 10.75 10.96 10.68 10.84 58
4/1/2013 11.03 11.03 10.80 10.90 67
3/28/2013 11.04 11.13 10.92 11.05 32
3/27/2013 10.89 11.16 10.89 11.04 32
3/26/2013 10.85 11.00 10.80 10.95 105
3/25/2013 10.95 11.05 10.92 11.05 28
3/22/2013 11.04 11.20 10.98 11.11 91
3/21/2013 10.80 11.10 10.80 10.92 22
3/20/2013 11.10 11.50 10.86 10.96 142
3/19/2013 10.67 11.17 10.55 11.09 143
3/18/2013 10.36 10.85 10.36 10.71 94
3/15/2013 10.99 10.99 10.30 10.30 100
3/14/2013 10.73 11.00 10.73 10.95 30
3/13/2013 10.84 10.85 10.82 10.85 28
3/12/2013 11.11 11.11 10.75 10.99 39
3/11/2013 11.15 11.31 10.51 11.02 111
3/8/2013 10.64 11.07 10.64 11.03 83
3/7/2013 10.63 10.84 10.63 10.81 39
3/6/2013 10.55 10.60 10.50 10.60 13
3/5/2013 10.70 10.83 10.65 10.70 58
3/4/2013 11.00 11.00 10.78 10.80 38
3/1/2013 11.12 11.15 11.01 11.15 20
2/28/2013 11.29 11.40 10.97 10.97 58
2/27/2013 11.22 11.50 11.11 11.47 116
2/26/2013 10.99 11.24 10.92 11.14 171
2/25/2013 10.80 11.12 10.80 10.90 34
2/22/2013 10.86 10.94 10.77 10.83 50
2/21/2013 10.95 10.98 10.66 10.98 25
2/20/2013 10.62 10.85 10.53 10.85 19
2/19/2013 10.50 10.69 10.34 10.69 90
2/15/2013 10.27 10.46 10.27 10.41 20
2/14/2013 10.15 10.47 10.05 10.44 92
2/13/2013 10.20 10.37 10.13 10.17 39
2/12/2013 10.20 10.20 10.12 10.20 74
2/11/2013 10.35 10.35 9.99 10.09 152
2/8/2013 10.25 10.26 10.20 10.20 74
2/7/2013 10.40 10.53 10.35 10.40 42
2/6/2013 10.35 10.52 10.20 10.30 18
2/5/2013 10.51 10.60 10.51 10.53 37
2/4/2013 10.44 10.71 10.44 10.50 55
2/1/2013 10.80 10.82 10.50 10.64 35
1/31/2013 10.84 10.84 10.75 10.80 15
1/30/2013 10.81 10.93 10.72 10.80 17
1/29/2013 10.55 10.97 10.31 10.78 117
1/28/2013 10.90 10.93 10.10 10.44 115
1/25/2013 10.80 11.00 10.70 10.89 73
1/24/2013 11.06 11.06 10.80 10.90 72
1/23/2013 11.09 11.30 11.09 11.29 32
1/22/2013 11.08 11.35 11.08 11.10 38
1/18/2013 10.85 11.20 10.85 11.17 60
1/17/2013 10.85 10.86 10.74 10.82 79
1/16/2013 10.64 10.85 10.64 10.76 27
1/15/2013 10.72 10.78 10.72 10.74 23
1/14/2013 10.75 10.84 10.58 10.74 24
1/11/2013 10.63 10.84 10.54 10.70 113
1/10/2013 10.76 10.77 10.52 10.56 25
1/9/2013 10.38 10.82 10.38 10.61 102
1/8/2013 10.24 10.27 10.23 10.27 6
1/7/2013 10.13 10.49 10.10 10.33 115
1/4/2013 10.20 10.20 9.98 10.05 87
1/3/2013 10.12 10.20 10.11 10.11 14
1/2/2013 10.07 10.12 9.85 10.06 126
12/31/2012 9.47 9.79 9.46 9.70 123
12/28/2012 10.01 10.01 9.40 9.56 161
12/27/2012 10.00 10.05 9.85 10.00 58
Marketplace
Trading Center