$14.87 -0.06 (%) Zep Inc - NYSE

Oct. 24, 2014 | 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
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
10/3/201413.8813.9213.6213.7655,189
10/2/201413.6513.9113.6413.7565,287
10/1/201413.9614.0113.6113.6763,958
9/30/201414.1714.2613.9214.0286,033
9/29/201414.3914.5114.0614.2065,061
9/26/201414.3514.6614.3514.5739,641
9/25/201414.5614.6514.2614.3548,382
9/24/201414.6014.7114.4614.5767,298
9/23/201414.5014.6514.3914.5566,747
9/22/201414.6414.7114.5614.5840,662
9/19/201414.5514.7014.3014.70122,859
9/18/201414.6514.6614.5514.5692,488
9/17/201414.8914.9414.4914.5883,472
9/16/201414.8414.9214.7114.8429,131
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center