ZEP $16.29

up +0.34


23/5/2013 04:23 PM  |  NYSE : ZEP  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

ZEP historical data

Date Open High Low Close Volume
5/22/2013 16.09 16.31 15.85 15.95 410
5/21/2013 16.06 16.25 15.98 16.15 430
5/20/2013 15.99 16.18 15.99 16.11 270
5/17/2013 16.01 16.09 15.74 16.06 620
5/16/2013 15.76 16.13 15.76 15.96 199
5/15/2013 15.85 16.08 15.75 15.95 621
5/14/2013 15.43 15.97 15.42 15.94 579
5/13/2013 15.36 15.44 15.22 15.44 773
5/10/2013 15.67 15.76 15.53 15.59 394
5/9/2013 15.55 15.70 15.34 15.57 329
5/8/2013 15.32 15.65 15.28 15.62 251
5/7/2013 15.25 15.34 15.15 15.32 532
5/6/2013 15.18 15.29 15.15 15.23 116
5/3/2013 14.86 15.30 14.86 15.22 665
5/2/2013 14.72 14.90 14.61 14.69 235
5/1/2013 15.18 15.18 14.61 14.63 1209
4/30/2013 15.07 15.32 15.06 15.20 467
4/29/2013 14.87 15.10 14.60 15.03 283
4/26/2013 14.94 14.98 14.62 14.74 359
4/25/2013 14.92 15.08 14.87 14.97 312
4/24/2013 14.87 15.00 14.69 14.87 277
4/23/2013 14.65 14.87 14.50 14.86 473
4/22/2013 14.72 14.72 14.26 14.55 943
4/19/2013 14.50 14.68 14.26 14.63 739
4/18/2013 14.71 14.83 14.32 14.49 708
4/17/2013 15.07 15.31 14.56 14.69 828
4/16/2013 15.14 15.30 15.09 15.20 1258
4/15/2013 15.43 15.43 14.79 14.94 670
4/12/2013 15.61 15.67 15.33 15.65 696
4/11/2013 15.73 15.75 15.57 15.65 626
4/10/2013 15.16 15.89 14.93 15.75 934
4/9/2013 15.20 15.23 14.66 15.06 902
4/8/2013 14.71 15.12 14.52 15.06 589
4/5/2013 14.44 14.87 14.44 14.64 374
4/4/2013 14.78 14.94 14.75 14.87 352
4/3/2013 14.88 14.88 14.65 14.79 475
4/2/2013 15.08 15.40 14.80 14.90 478
4/1/2013 15.07 15.23 14.90 15.02 592
3/28/2013 15.40 15.49 15.01 15.01 430
3/27/2013 15.33 15.45 15.15 15.33 247
3/26/2013 15.45 15.54 15.28 15.51 520
3/25/2013 15.49 15.59 15.21 15.43 257
3/22/2013 15.16 15.54 15.00 15.37 384
3/21/2013 15.38 15.52 15.04 15.06 199
3/20/2013 15.58 15.64 15.36 15.55 225
3/19/2013 15.97 15.97 15.28 15.46 258
3/18/2013 15.66 15.98 15.65 15.88 525
3/15/2013 15.75 15.93 15.59 15.89 1873
3/14/2013 15.39 15.71 15.38 15.70 591
3/13/2013 15.33 15.36 15.10 15.32 190
3/12/2013 15.24 15.40 15.03 15.28 333
3/11/2013 15.24 15.35 14.92 15.34 545
3/8/2013 15.48 15.53 15.25 15.35 591
3/7/2013 15.18 15.32 15.09 15.29 376
3/6/2013 15.00 15.25 15.00 15.15 744
3/5/2013 15.00 15.24 14.94 15.08 959
3/4/2013 14.85 15.00 14.64 15.00 576
3/1/2013 14.80 14.96 14.53 14.92 432
2/28/2013 14.81 14.98 14.81 14.96 518
2/27/2013 14.95 14.95 14.77 14.84 312
2/26/2013 14.78 14.83 14.68 14.76 273
2/25/2013 15.05 15.15 14.67 14.73 733
2/22/2013 14.59 15.01 14.35 14.97 542
2/21/2013 14.59 14.61 14.30 14.47 310
2/20/2013 15.02 15.02 14.56 14.59 939
2/19/2013 14.49 15.04 14.49 14.96 778
2/15/2013 14.41 14.48 14.35 14.42 441
2/14/2013 14.30 14.63 14.30 14.35 383
2/13/2013 14.30 14.42 14.18 14.28 308
2/12/2013 14.36 14.36 14.28 14.30 373
2/11/2013 14.30 14.48 14.28 14.33 437
2/8/2013 14.17 14.50 14.17 14.34 506
2/7/2013 14.15 14.26 14.01 14.11 495
2/6/2013 14.33 14.33 14.05 14.14 496
2/5/2013 14.50 14.60 14.32 14.38 282
2/4/2013 14.71 14.71 14.34 14.36 471
2/1/2013 14.65 14.84 14.51 14.80 745
1/31/2013 14.27 14.68 14.27 14.60 871
1/30/2013 14.26 14.48 14.13 14.26 596
1/29/2013 14.23 14.49 14.12 14.30 1002
1/28/2013 14.33 14.39 14.22 14.28 880
1/25/2013 14.45 14.53 14.26 14.32 866
1/24/2013 14.60 14.62 14.36 14.40 494
1/23/2013 14.83 14.94 14.48 14.53 1317
1/22/2013 14.59 14.99 14.57 14.88 859
1/18/2013 14.53 14.56 14.39 14.56 220
1/17/2013 14.68 14.74 14.56 14.59 468
1/16/2013 14.68 14.68 14.55 14.57 329
1/15/2013 14.63 14.89 14.60 14.69 510
1/14/2013 14.76 14.85 14.66 14.76 538
1/11/2013 14.93 14.93 14.56 14.82 635
1/10/2013 15.15 15.15 14.79 14.90 806
1/9/2013 14.66 15.06 14.57 15.06 1247
1/8/2013 14.75 14.80 14.53 14.67 825
1/7/2013 14.82 15.29 14.66 14.76 1201
1/4/2013 14.78 15.03 14.70 14.93 726
1/3/2013 14.83 15.04 14.62 14.69 651
1/2/2013 14.76 14.95 14.69 14.82 1280
12/31/2012 14.10 14.44 13.94 14.44 1329
12/28/2012 14.03 14.25 14.02 14.08 891
Marketplace
Trading Center