$15.37 +0.03 (%) Zep Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center