$14.10 +0.03 (%) LS Starrett Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
10/21/201414.2014.2614.1014.107,447
10/20/201414.2214.3214.0714.0712,818
10/17/201413.8014.2813.6514.107,235
10/16/201413.4013.7513.1513.655,864
10/15/201413.1913.8013.1113.366,192
10/14/201413.2113.6013.1113.1914,609
10/13/201413.0113.7612.9713.1515,346
10/10/201413.9013.9412.6213.1621,767
10/9/201414.0214.3713.9313.933,516
10/8/201413.9014.3113.8014.0810,845
10/7/201414.1014.6214.0014.0013,116
10/6/201414.2214.6514.0614.3224,587
10/3/201414.0714.3614.0314.2314,323
10/2/201414.3414.3413.9513.977,408
10/1/201414.0714.6913.9314.1215,518
9/30/201415.3515.3613.8413.8431,929
9/29/201415.4215.7015.2715.2717,011
9/26/201415.0915.5914.9115.3112,170
9/25/201414.5815.2114.4615.1013,282
9/24/201414.4714.8014.2314.5315,950
9/23/201414.8814.8814.0514.5723,574
9/22/201415.6715.9514.5314.8428,165
9/19/201415.8116.2015.5916.0812,820
9/18/201415.0316.0815.0315.9920,808
9/17/201415.9016.1914.9515.1957,173
9/16/201416.1416.3915.8616.0013,917
9/15/201416.4416.8315.9016.0710,060
9/12/201415.7916.3215.6416.2112,967
9/11/201415.6115.9015.6115.7315,255
9/10/201416.0916.2515.7415.819,897
9/9/201416.3916.5916.0716.2325,461
9/8/201416.2816.8516.0416.2729,479
9/5/201417.0517.0516.6016.7311,135
9/4/201417.6417.9517.0517.0814,195
9/3/201418.3218.5917.4917.4920,855
9/2/201417.8618.7817.8618.2321,487
8/29/201417.4317.8217.4317.586,040
8/28/201417.3017.5017.0817.509,455
8/27/201417.1017.4017.1017.2619,834
8/26/201416.7017.1116.6317.059,166
8/25/201416.6116.8116.4416.6923,062
8/22/201416.6416.7116.5516.605,077
8/21/201416.2916.7516.2316.5511,606
8/20/201415.8416.4615.7916.3612,861
8/19/201416.0016.1015.9015.9811,994
8/18/201415.7315.9915.6915.9913,010
8/15/201415.6315.7115.1815.5412,339
8/14/201415.7115.7215.1915.387,529
8/13/201415.4715.6815.0715.6122,300
8/12/201415.1515.7015.0715.3813,833
8/11/201415.1115.7315.1115.436,516
8/8/201414.7115.2014.3915.2019,737
8/7/201414.6315.1714.1714.829,633
8/6/201414.2314.6814.0514.6113,513
8/5/201414.3814.7014.0614.3220,725
8/4/201414.5014.5014.0114.3717,483
8/1/201414.7015.4614.4414.5918,498
7/31/201415.0415.0414.4514.9421,717
7/30/201415.7615.9415.0915.0911,719
7/29/201415.8216.0515.7515.7511,602
7/28/201416.0916.0915.9016.069,286
7/25/201415.8715.9915.8015.868,428
7/24/201416.0416.1815.9316.0010,377
7/23/201415.9416.0015.8015.9313,676
7/22/201415.9516.0015.7715.9922,683
7/21/201415.9816.0115.6815.8147,004
7/18/201415.9916.0515.9515.957,585
7/17/201415.7615.9515.5515.8612,770
7/16/201415.7915.7915.3215.7921,662
7/15/201415.7615.8015.5615.789,439
7/14/201415.5515.6915.3515.5713,061
7/11/201415.4015.6915.3615.5510,530
7/10/201415.2015.6315.0315.6330,563
7/9/201415.2915.3315.1015.2822,912
7/8/201415.2415.2615.0215.1918,278
7/7/201415.2915.3015.1215.263,542
7/3/201415.1215.3515.1215.295,036
7/2/201415.0315.2515.0115.139,949
7/1/201415.2415.5215.0115.1313,817
6/30/201415.8415.8415.0015.3813,816
6/27/201415.5515.8415.2915.778,524
6/26/201415.4915.5315.3715.393,775
6/25/201415.3715.5915.3715.415,821
6/24/201415.6315.7615.3715.4010,875
6/23/201415.4515.7715.0115.508,909
6/20/201415.6915.6915.3315.564,901
6/19/201415.3315.8015.3315.6112,614
6/18/201414.8015.8214.2115.7338,222
6/17/201414.9815.2614.5414.9627,362
6/16/201415.1015.2414.9714.998,147
6/13/201414.8415.1114.7115.105,776
6/12/201414.8814.9914.4514.883,537
6/11/201415.1415.1414.7614.8813,704
6/10/201415.1015.2615.0615.2612,448
6/9/201415.2215.2214.7615.0614,527
6/6/201414.7915.1014.7315.0612,359
6/5/201414.4814.6714.3014.675,245
6/4/201414.1014.4114.0014.415,801
6/3/201414.7114.7114.0014.2821,447
6/2/201415.2815.2814.5114.5423,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center