Zep Inc $14.84

down 0.00


16/9/2014 04:00 PM  |  NYSE : ZEP  
Industries : Consumer Non-durables / Cleaning Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZEP historical data

Date Open High Low Close Volume
9/15/201414.7814.9314.6614.8442,699
9/12/201415.3315.3514.7014.8148,249
9/11/201415.2515.3715.0815.3026,841
9/10/201415.4215.4215.2215.2645,863
9/9/201415.6915.6915.3015.3738,037
9/8/201415.7715.9115.6515.7535,421
9/5/201415.6915.8715.6515.7326,679
9/4/201415.7415.9715.6515.7623,115
9/3/201415.8615.9415.6015.6542,454
9/2/201415.9715.9915.7515.8341,371
8/29/201415.7915.9515.7415.8821,031
8/28/201415.7016.0015.7015.8076,841
8/27/201415.9416.0415.6815.8232,468
8/26/201415.7416.0615.7415.9734,455
8/25/201415.9816.0615.8015.9923,922
8/22/201415.9615.9615.6415.7140,096
8/21/201415.8016.1115.6416.0727,206
8/20/201415.9416.0315.6915.8622,346
8/19/201416.0016.0815.8415.9936,919
8/18/201416.2016.2615.9416.0462,881
8/15/201416.1716.2015.7016.0264,827
8/14/201416.1516.2015.9216.0025,317
8/13/201416.1316.2016.0016.1727,755
8/12/201415.9616.1715.9116.0323,329
8/11/201416.0216.3315.9416.0739,354
8/8/201415.6315.9715.6315.8881,446
8/7/201416.0016.1315.4115.6637,984
8/6/201415.4716.1415.4716.0128,091
8/5/201415.4715.7815.4715.6734,171
8/4/201415.5515.6615.1915.6048,649
8/1/201415.7015.8215.2615.4756,265
7/31/201415.7215.7615.4115.5957,657
7/30/201416.0416.1215.7215.8937,101
7/29/201415.9516.1015.8515.9245,009
7/28/201416.0616.0615.6415.9442,021
7/25/201416.2116.2115.9616.0849,817
7/24/201416.5716.5916.3016.3252,645
7/23/201416.4016.5116.2516.4854,586
7/22/201416.6216.6816.3516.4131,796
7/21/201416.5316.5816.4016.5469,005
7/18/201416.4616.7216.4516.6566,768
7/17/201416.5016.6616.4816.51104,127
7/16/201416.7816.7916.5316.6291,896
7/15/201416.6516.7516.5516.70126,026
7/14/201416.9317.1116.5316.60112,101
7/11/201417.5718.0016.3516.93200,866
7/10/201418.2718.4117.5918.03146,773
7/9/201418.4018.4518.2518.3864,940
7/8/201418.4218.4618.1118.2860,689
7/7/201418.5718.7018.1518.4649,645
7/3/201418.3218.7618.2618.6814,038
7/2/201418.5218.6718.1818.2529,356
7/1/201417.7618.7517.7618.5051,990
6/30/201417.6117.7317.4617.6636,882
6/27/201417.2617.7717.2617.69106,985
6/26/201417.4217.5817.2417.3823,863
6/25/201417.1017.4817.1017.4521,892
6/24/201417.2517.7817.1417.1938,106
6/23/201417.5517.5517.1617.3359,318
6/20/201417.9217.9917.5117.58109,962
6/19/201417.7617.9317.5117.8623,305
6/18/201417.5317.7517.2517.7125,416
6/17/201417.7418.0017.5317.5752,794
6/16/201417.7918.0017.6017.7217,492
6/13/201417.7017.9917.2917.8841,649
6/12/201417.7217.7317.2917.6033,174
6/11/201417.9117.9517.6317.8139,997
6/10/201417.8317.9517.5817.9023,197
6/9/201417.7317.9517.6117.9337,199
6/6/201417.6817.9217.6717.7541,014
6/5/201416.9517.5816.7417.5827,606
6/4/201416.9717.0516.8216.9248,811
6/3/201417.3017.4416.9017.0683,837
6/2/201417.4617.6317.1717.3461,456
5/30/201417.5817.6617.3617.5050,266
5/29/201417.5417.9517.2617.5346,787
5/28/201417.4717.5617.1917.5561,822
5/27/201417.9818.0117.2817.5471,176
5/23/201417.4018.0217.3618.0139,719
5/22/201417.1117.5017.0917.3647,195
5/21/201417.3817.3816.9417.0353,529
5/20/201417.5517.5516.7217.35106,234
5/19/201417.2117.7817.1417.6341,349
5/16/201417.0417.3416.8817.3155,103
5/15/201417.2517.2516.7517.1084,138
5/14/201417.8918.0517.2117.3662,441
5/13/201418.1718.1817.6917.9873,328
5/12/201417.4818.3717.4818.2152,287
5/9/201417.0317.5817.0217.5640,095
5/8/201417.4317.5916.9917.1554,307
5/7/201417.1817.5516.8317.5195,848
5/6/201417.2417.3217.0117.1574,213
5/5/201417.3417.5617.2017.3538,163
5/2/201417.6617.8417.2617.4968,410
5/1/201417.3217.5616.7317.5377,012
4/30/201417.1717.3216.8717.2955,444
4/29/201417.4517.5517.1517.2046,976
4/28/201417.2417.4716.9517.3235,814
4/25/201417.3717.4117.0217.2263,835
4/24/201417.4917.5717.3517.4927,713
Trading Center