$19.90 -0.03 (%) Zep Inc - NYSE

May. 22, 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
5/21/201519.9019.9319.9019.9353,043
5/20/201519.8619.9419.8419.90289,834
5/19/201519.9419.9419.8919.89191,968
5/18/201519.9219.9519.8819.92146,288
5/15/201519.9019.9119.8819.90106,300
5/14/201519.9219.9419.8919.9249,099
5/13/201519.9119.9219.8819.8947,580
5/12/201519.8719.9019.8619.9072,947
5/11/201519.8719.9219.8719.9084,363
5/8/201519.8919.9219.8519.89271,142
5/7/201519.8719.9119.8319.85663,982
5/6/201519.9019.9419.8619.89188,712
5/5/201519.8819.9519.8519.89382,063
5/4/201519.8919.9419.8719.88158,669
5/1/201519.9519.9719.8819.88117,172
4/30/201519.8819.9819.8819.88399,016
4/29/201519.9019.9319.8819.90155,591
4/28/201519.9019.9419.8819.93193,749
4/27/201519.9019.9319.8319.90214,100
4/24/201519.9319.9319.8619.88100,609
4/23/201519.9420.0019.9019.91197,637
4/22/201519.9320.0119.9219.9569,845
4/21/201520.0020.0219.9119.93323,290
4/20/201520.0020.0319.9819.99168,952
4/17/201519.9520.0119.9519.95181,234
4/16/201520.0220.0519.9619.96216,500
4/15/201520.0520.0819.9520.02410,139
4/14/201520.2020.2320.0220.07914,758
4/13/201520.0020.2920.0020.20232,621
4/10/201520.2020.2020.0120.07363,502
4/9/201520.1420.2620.0520.11612,676
4/8/201520.0320.6120.0020.372,107,095
4/7/201517.2717.3516.8817.0971,026
4/6/201516.9617.4216.8017.2253,629
4/2/201517.0917.3816.9417.1135,747
4/1/201516.9517.1216.8317.0745,446
3/31/201517.3917.4116.9117.0330,263
3/30/201516.9917.5716.9317.4963,235
3/27/201516.9216.9616.8016.8624,117
3/26/201516.9317.0816.8816.9927,047
3/25/201517.3117.3716.8616.9334,396
3/24/201517.6117.6117.1217.1839,165
3/23/201517.2417.7117.2417.5676,362
3/20/201516.8017.3616.7717.27125,842
3/19/201517.0417.0416.6016.6827,699
3/18/201516.4817.1116.4517.0585,795
3/17/201516.5816.7316.5116.5749,852
3/16/201516.9316.9316.4816.6156,018
3/13/201517.2017.2116.7616.9247,292
3/12/201516.5717.2516.4517.2255,514
3/11/201516.2216.5716.1516.4151,605
3/10/201516.6016.7316.1216.2232,560
3/9/201516.6816.8416.6016.6931,650
3/6/201516.6116.9616.6016.6041,771
3/5/201516.6716.8416.3416.8049,259
3/4/201516.6816.7816.5016.6043,322
3/3/201516.5916.8216.3316.6841,511
3/2/201516.6616.7016.4916.6941,385
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center