$18.11 -0.04 (%) LS Starrett Co - NYSE

May. 29, 2015 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
5/28/201517.9318.7517.8818.1516,668
5/27/201517.4418.2517.4418.019,390
5/26/201517.6817.8416.8017.4534,901
5/22/201517.5417.9917.3117.6812,604
5/21/201517.6618.1617.3817.918,172
5/20/201519.4219.8517.5617.8932,163
5/19/201519.4119.8018.8119.5428,406
5/18/201518.7219.3418.5219.279,439
5/15/201518.5519.0518.5018.8010,057
5/14/201518.7819.0418.5418.597,617
5/13/201518.4718.8118.4118.696,289
5/12/201518.3818.7618.3218.627,046
5/11/201518.4618.7718.3218.375,515
5/8/201518.4518.8118.2718.485,826
5/7/201518.5518.6118.2518.425,795
5/6/201518.5218.6918.3018.475,542
5/5/201518.7819.1718.4718.707,825
5/4/201518.5519.2718.3819.0514,365
5/1/201519.1319.2218.4118.6514,261
4/30/201518.4619.1218.4618.9010,686
4/29/201518.2718.4818.2618.337,191
4/28/201519.1419.3018.2018.4919,151
4/27/201519.8019.8819.1719.2612,308
4/24/201519.7819.9719.6119.6511,666
4/23/201519.4519.8819.4519.707,534
4/22/201519.4419.8719.4419.646,886
4/21/201519.7519.9419.3519.469,852
4/20/201519.6019.9919.3219.5012,832
4/17/201520.0220.0219.5019.669,550
4/16/201519.7120.0219.5320.008,036
4/15/201519.1319.9919.1019.5515,455
4/14/201519.6119.6719.1519.2217,521
4/13/201519.0519.7118.5219.5713,683
4/10/201519.0119.7319.0019.348,258
4/9/201519.5719.7318.7918.9610,318
4/8/201519.5019.8019.3019.466,327
4/7/201519.4719.8519.4719.545,413
4/6/201520.2620.2619.0619.4916,053
4/2/201520.3120.7519.8620.1215,628
4/1/201519.0620.4018.7120.3024,858
3/31/201518.7519.0818.6819.0010,569
3/30/201519.6719.9018.6718.8818,766
3/27/201519.6119.7919.3119.7210,056
3/26/201519.4920.0219.4519.505,188
3/25/201519.5619.9319.1719.469,515
3/24/201519.4820.0719.4519.8111,387
3/23/201519.3520.2719.1519.6519,205
3/20/201519.5019.8119.1519.1525,994
3/19/201519.6820.2619.5019.6212,343
3/18/201520.6820.6819.9019.9010,216
3/17/201520.3520.7520.2620.578,769
3/16/201520.2020.6020.0320.369,505
3/13/201520.1920.3619.9520.2017,063
3/12/201520.3320.5020.0020.4324,456
3/11/201520.2520.6220.1720.178,141
3/10/201520.7920.8020.2220.4510,339
3/9/201521.3021.7021.0121.0412,653
3/6/201521.4021.5321.3021.437,605
3/5/201521.5021.6521.4021.583,352
3/4/201521.4621.7421.4121.5013,188
3/3/201521.5021.7621.4021.6010,760
3/2/201521.7021.7621.3721.6016,247
2/27/201521.6221.7421.3021.6513,273
2/26/201521.4921.7621.3121.7315,892
2/25/201521.5621.8021.5021.767,041
2/24/201521.3021.8021.2621.6916,116
2/23/201521.5021.8021.2421.8010,824
2/20/201521.6421.7521.4221.724,430
2/19/201521.6321.6421.3021.636,456
2/18/201521.2521.6421.2521.535,763
2/17/201520.9521.4720.8121.2619,805
2/13/201520.9321.1920.9120.9813,607
2/12/201520.8221.2220.6320.937,040
2/11/201520.6720.8320.5020.6513,964
2/10/201520.7620.9520.6320.6715,232
2/9/201520.5020.7720.3520.7710,745
2/6/201520.8120.8920.2720.5626,665
2/5/201520.7721.2020.7121.1210,300
2/4/201521.0521.2720.6721.0019,042
2/3/201521.5021.5520.7920.8710,901
2/2/201521.4721.6421.0121.3414,745
1/30/201521.4421.7621.0321.579,991
1/29/201520.8721.6120.7021.425,208
1/28/201521.5121.6120.4520.8124,543
1/27/201521.6121.9521.1921.6029,872
1/26/201520.8821.4820.7021.3223,721
1/23/201520.1520.7720.0020.6525,845
1/22/201519.9220.2519.5020.0324,420
1/21/201519.4619.8819.3019.7023,167
1/20/201519.1419.6819.1419.2631,125
1/16/201518.9519.2818.9219.1420,868
1/15/201519.5819.6718.8218.9413,747
1/14/201519.3219.6719.0119.2219,791
1/13/201519.9019.9019.2719.6117,791
1/12/201519.5519.9519.0419.9514,522
1/9/201519.4419.7319.1019.2715,909
1/8/201519.6519.6919.2719.4416,345
1/7/201519.9419.9519.0419.1123,397
1/6/201519.0019.9419.0019.5727,080
1/5/201519.9519.9518.7518.9820,932
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center