LS Starrett Co $15.09

down -0.66


30/7/2014 04:03 PM  |  NYSE : SCX  
Industries : Industrial / Small Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCX historical data

Date Open High Low Close Volume
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
5/30/201415.3715.6115.3415.345,744
5/29/201415.6215.6215.3415.592,758
5/28/201415.4715.7815.4715.784,119
5/27/201415.9015.9115.4415.539,087
5/23/201416.0216.1216.0216.022,697
5/22/201416.0216.1216.0216.065,995
5/21/201416.0316.1816.0216.056,284
5/20/201416.1016.1816.0216.1216,719
5/19/201415.8916.1515.7616.0118,584
5/16/201415.5316.1015.5315.899,068
5/15/201415.7116.1415.5015.736,608
5/14/201415.5016.0215.5015.8811,793
5/13/201415.0915.9215.0915.3417,622
5/12/201414.2515.3914.2515.3718,426
5/9/201413.8014.2913.5314.1716,540
5/8/201413.5813.9813.5713.9228,353
5/7/201414.2414.3213.5013.7324,742
5/6/201414.1814.3913.9614.309,535
5/5/201415.0915.0913.9614.1348,954
5/2/201415.4015.5715.1015.2322,767
5/1/201415.6215.6215.4015.488,332
4/30/201415.6215.6415.3015.6210,375
4/29/201415.9715.9715.5215.648,228
4/28/201415.8816.1815.3815.7710,461
4/25/201416.0116.1815.7515.752,243
4/24/201416.2216.2715.5515.997,301
4/23/201415.9516.4215.9516.226,854
4/22/201416.4216.4815.7516.2514,395
4/21/201416.0016.5316.0016.2312,204
4/17/201415.7815.9915.4215.9814,385
4/16/201415.1315.4915.1015.4912,027
4/15/201415.3415.6415.1215.148,779
4/14/201416.1816.1815.1015.3440,868
4/11/201416.4816.5116.0716.188,240
4/10/201416.9016.9016.0716.7217,617
4/9/201416.9017.0016.6216.825,783
4/8/201416.9017.0816.8016.888,513
4/7/201416.6417.0116.6416.7713,460
4/4/201416.9517.1016.6216.7515,646
4/3/201416.9417.0616.5616.9511,428
4/2/201417.1017.1516.6717.0120,130
4/1/201416.0517.1316.0517.0027,934
3/31/201416.2016.2615.8415.9323,456
3/28/201416.1916.4016.1916.2011,141
3/27/201416.0316.6316.0016.089,276
3/26/201416.4916.5916.1416.2611,524
3/25/201416.0816.6216.0316.2911,339
3/24/201416.9016.9015.8415.9430,068
3/21/201415.8917.0615.8917.0649,700
3/20/201415.7315.9115.3215.9016,137
3/19/201415.5216.0715.3416.0112,470
3/18/201416.3916.6115.2315.6922,837
3/17/201416.3216.7716.2516.7523,604
3/14/201416.2916.5716.1516.3221,404
3/13/201416.9916.9916.4116.6124,694
3/12/201417.6017.6516.7216.9922,134
3/11/201418.3018.3017.5117.8013,979
3/10/201418.5818.7018.2818.3413,412
3/7/201418.5019.0018.3118.8617,689
Trading Center