Zep Inc $17.50

up +0.08


15/4/2014 06:40 PM  |  NYSE : ZEP  
Industries : Consumer Non-durables / Cleaning Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZEP historical data

Date Open High Low Close Volume
4/15/201417.4217.6117.1417.5077,311
4/14/201417.4517.5117.1617.4272,093
4/11/201417.5917.9817.2417.3087,072
4/10/201418.0218.0217.2917.7973,394
4/9/201418.1618.3917.8918.0766,054
4/8/201417.5718.2617.2318.14107,049
4/7/201417.7817.9517.2917.5987,486
4/4/201418.6518.6517.5217.9064,825
4/3/201418.5618.6018.2918.4831,436
4/2/201418.5018.6218.3818.6029,098
4/1/201417.6918.6017.6618.5299,970
3/31/201417.6617.8417.4717.7036,967
3/28/201417.2017.8417.1717.4948,855
3/27/201417.2417.2416.8517.1937,890
3/26/201418.6518.6517.1417.2070,694
3/25/201418.7519.0518.4118.5046,644
3/24/201418.2018.7618.0018.5953,981
3/21/201417.6718.2817.4718.20100,860
3/20/201417.7117.8117.4317.5556,069
3/19/201417.9218.1317.6117.7126,855
3/18/201417.8517.9417.8217.9039,123
3/17/201417.9117.9617.7317.9042,789
3/14/201417.6917.9017.5417.8329,911
3/13/201418.1118.1117.5517.7839,174
3/12/201417.8118.2317.4018.1073,925
3/11/201418.8318.8817.8217.9285,342
3/10/201418.4318.8718.1018.8761,106
3/7/201418.5218.7018.3018.5431,617
3/6/201418.2018.4318.1218.3929,909
3/5/201418.4418.4418.0218.1833,313
3/4/201417.9118.7417.8718.44106,213
3/3/201417.3617.8417.0417.6652,913
2/28/201417.5717.8517.5017.6038,664
2/27/201417.3617.6617.2817.5330,688
2/26/201417.1217.6317.1017.4839,893
2/25/201417.1717.2216.9517.0618,570
2/24/201417.0317.3616.9517.1176,557
2/21/201417.1417.2416.8217.0757,567
2/20/201416.8317.1516.8317.0425,584
2/19/201416.8817.2416.7516.7657,300
2/18/201416.9317.1316.8517.0046,186
2/14/201416.5216.9316.2516.8441,644
2/13/201416.1316.7016.1316.4747,330
2/12/201416.2416.3416.0316.29106,771
2/11/201416.1316.3716.0316.1937,537
2/10/201416.0416.2715.8216.0674,022
2/7/201416.0016.1015.8216.0262,853
2/6/201416.2116.2315.8915.9999,358
2/5/201415.9216.0615.8115.9256,372
2/4/201415.8416.0415.7115.9785,385
2/3/201416.0516.1615.6215.81108,772
1/31/201415.9616.0815.9216.0473,013
1/30/201416.0316.2515.7916.1350,541
1/29/201415.9716.1415.5315.85124,205
1/28/201415.6116.2315.2316.0978,067
1/27/201415.6416.3615.5315.6181,631
1/24/201416.3616.6015.9016.02101,140
1/23/201416.7416.7616.2216.5156,525
1/22/201416.5516.9516.5516.8333,940
1/21/201417.0417.3016.4616.7775,120
1/17/201417.1117.5516.9517.0132,342
1/16/201417.4317.6116.9617.0738,873
1/15/201417.5317.7617.4917.5660,507
1/14/201417.6417.8117.3017.4420,732
1/13/201417.4017.6017.2117.5152,433
1/10/201417.5217.5617.3017.5143,452
1/9/201417.0417.7116.8717.62104,620
1/8/201417.1417.1516.4816.94127,497
1/7/201417.4617.4617.0117.2088,355
1/6/201418.2318.6517.4617.4665,037
1/3/201417.7118.1117.7117.9744,803
1/2/201418.1518.2317.7017.7435,973
12/31/201318.6318.6618.1018.1642,169
12/30/201318.9018.9918.5418.6014,286
12/27/201319.5719.6318.8918.9422,925
12/26/201319.0719.5418.9619.4591,447
12/24/201318.6719.4018.2919.0716,030
12/23/201318.8419.1118.4918.7449,785
12/20/201317.7018.6717.4518.48150,090
12/19/201318.2518.3117.5217.6139,239
12/18/201317.4218.4117.4218.3833,555
12/17/201318.0718.0717.4617.9242,145
12/16/201318.1218.3117.8517.9955,759
12/13/201318.1818.2617.9518.1124,468
12/12/201317.9918.3717.9618.0722,008
12/11/201318.3518.3817.8118.0141,470
12/10/201318.5718.6918.1918.2833,470
12/9/201318.7818.9018.3718.6640,366
12/6/201318.6719.0218.5518.8068,801
12/5/201318.3718.5618.0118.4720,998
12/4/201318.5218.9418.2418.4439,243
12/3/201318.7019.1018.5118.5439,161
12/2/201319.2019.2918.6018.7948,065
11/29/201319.5919.6919.2319.2621,990
11/27/201319.2619.5119.2219.4530,808
11/26/201319.0519.5218.8919.3138,457
11/25/201319.5419.5419.0219.0748,915
11/22/201319.4419.5619.3419.4948,729
11/21/201318.7619.5118.7619.4889,653
11/20/201318.7218.9418.5418.7378,960
Trading Center