$16.69 +0.06 (%) Zep Inc - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZEP historical data

Date Open High Low Close Volume
2/27/201516.8616.8616.5816.6336,613
2/26/201516.7716.9516.6216.8520,849
2/25/201516.6416.8616.6416.7817,227
2/24/201516.3316.6716.2916.6429,543
2/23/201516.3716.3916.1216.3848,566
2/20/201516.4116.4716.1616.3049,447
2/19/201516.4316.6116.3316.3827,137
2/18/201516.3016.4916.2216.4147,681
2/17/201516.6816.7616.2216.3459,069
2/13/201516.7416.8516.6316.7746,303
2/12/201516.1316.7516.1316.7585,529
2/11/201516.3516.3816.0616.1173,154
2/10/201517.1017.1016.3116.3760,922
2/9/201517.1417.4216.9717.08117,190
2/6/201517.3517.3517.0717.27135,591
2/5/201517.1717.3816.9717.31143,917
2/4/201516.6917.1016.4217.06231,922
2/3/201516.3716.8416.3016.76125,865
2/2/201516.0416.3815.8616.3583,026
1/30/201515.8216.2015.8216.0294,303
1/29/201515.7516.0615.5716.02117,236
1/28/201515.8815.8815.5215.7998,977
1/27/201515.5715.8715.3515.76131,983
1/26/201515.5715.8615.4715.8161,083
1/23/201515.8115.8115.5115.6398,599
1/22/201515.1815.7915.1315.7682,857
1/21/201514.8215.1814.7815.1562,606
1/20/201514.8915.1114.7514.9266,358
1/16/201514.4815.0114.4814.9869,121
1/15/201515.0915.0914.2314.56130,607
1/14/201515.1315.3715.0015.1445,148
1/13/201515.0115.4614.9315.2672,576
1/12/201515.0715.1614.7114.9181,796
1/9/201515.5315.5315.0015.0260,453
1/8/201515.0815.5815.0815.5392,607
1/7/201516.1516.1514.5014.98191,462
1/6/201515.4716.2415.3616.00182,435
1/5/201515.4815.4814.8814.9880,051
1/2/201515.2815.6714.9015.4865,170
12/31/201415.5615.6215.0815.1563,498
12/30/201415.4315.7515.0115.4772,957
12/29/201415.7315.9715.4715.5469,481
12/26/201415.5915.8515.4115.6649,231
12/24/201415.5615.7415.4115.5931,709
12/23/201415.8115.9515.4115.6072,449
12/22/201415.4115.8515.4115.7374,085
12/19/201415.2515.4114.9315.37246,063
12/18/201415.2815.3714.8115.3464,915
12/17/201414.2015.0614.0115.04116,553
12/16/201413.9214.3813.8014.13136,408
12/15/201414.1514.3513.8613.9083,172
12/12/201414.2814.5313.9113.9893,088
12/11/201414.6314.9714.4514.5069,868
12/10/201414.5514.9314.4414.50143,811
12/9/201413.8714.7713.8314.5254,223
12/8/201414.4614.6814.0214.0258,575
12/5/201414.0814.6614.0814.44182,234
12/4/201413.8814.3113.5614.0970,075
12/3/201413.5414.2713.5113.86222,982
12/2/201413.6213.7913.4613.5862,268
12/1/201413.6513.8613.5113.56122,382
11/28/201414.1714.1713.5613.6128,729
11/26/201414.1114.2213.9714.1857,495
11/25/201414.2114.4313.9814.0656,464
11/24/201414.6914.6914.0014.18538,605
11/21/201414.9015.1814.5414.6148,828
11/20/201414.4214.8514.3414.7229,291
11/19/201414.6614.6614.2214.5260,553
11/18/201414.6514.8214.4714.7359,268
11/17/201415.0415.2214.5814.5945,592
11/14/201415.2315.2314.8215.0078,598
11/13/201415.7715.8015.1315.2987,214
11/12/201416.5916.5915.3215.66136,206
11/11/201416.5616.8216.4716.8048,205
11/10/201416.2716.6116.1016.5836,409
11/7/201416.5216.5216.1916.2540,641
11/6/201416.4816.5516.0716.5332,613
11/5/201416.2016.4015.9716.3639,270
11/4/201415.9816.1115.7416.0438,242
11/3/201416.0116.0115.6415.9453,031
10/31/201416.0016.1215.7016.0677,852
10/30/201415.1515.7215.0915.6742,401
10/29/201415.6015.6915.1015.18115,099
10/28/201414.5915.6314.5915.6263,175
10/27/201414.7414.7414.4314.5948,104
10/24/201414.9815.1214.8114.8731,203
10/23/201414.7415.0814.5314.9347,363
10/22/201414.9014.9314.4414.5071,273
10/21/201414.9814.9814.8014.8666,300
10/20/201414.8315.0014.7714.8590,312
10/17/201415.5815.6114.8214.8472,113
10/16/201415.1215.6215.1215.36126,893
10/15/201414.0415.3313.9915.27138,155
10/14/201413.3014.2713.2314.17158,557
10/13/201413.1113.3513.0013.0675,444
10/10/201413.1813.5213.0413.0754,296
10/9/201413.8913.8913.2413.2972,118
10/8/201413.7214.2713.6113.9971,398
10/7/201414.0014.0113.7613.7855,396
10/6/201413.8414.1913.7114.0249,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center