Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
13.63
+0.05 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
5.673
5.739
5.660
5.686
660,023
-0.02(-0.35%)
Jul 30, 2012
5.799
5.839
5.626
5.706
665,026
-0.09(-1.60%)
Jul 27, 2012
5.540
5.839
5.533
5.799
1,127,978
+0.31(+5.56%)
Jul 26, 2012
5.368
5.500
5.268
5.494
1,001,728
+0.25(+4.68%)
Jul 25, 2012
5.261
5.314
5.062
5.248
1,404,191
+0.03(+0.51%)
Jul 24, 2012
5.474
5.494
5.222
5.222
1,508,435
-0.23(-4.14%)
Jul 23, 2012
5.620
5.620
5.414
5.447
847,606
-0.29(-4.98%)
Jul 20, 2012
5.845
5.865
5.679
5.732
609,436
-0.17(-2.92%)
Jul 19, 2012
5.912
5.932
5.772
5.905
553,726
+0.02(+0.34%)
Jul 18, 2012
5.759
5.892
5.732
5.885
653,946
+0.12(+2.07%)
Jul 17, 2012
5.825
5.839
5.653
5.766
600,068
-0.02(-0.34%)
Jul 16, 2012
5.965
5.965
5.772
5.786
569,955
-0.19(-3.11%)
Jul 13, 2012
5.932
6.064
5.912
5.971
525,114
+0.06(+1.01%)
Jul 12, 2012
5.971
5.978
5.859
5.912
488,416
-0.09(-1.55%)
Jul 11, 2012
5.965
6.038
5.938
6.005
653,071
+0.04(+0.67%)
Jul 10, 2012
6.097
6.117
5.938
5.965
522,200
-0.07(-1.10%)
Jul 09, 2012
6.038
6.064
5.819
6.031
657,671
+0.00(+0.00%)
Jul 06, 2012
6.084
6.157
6.018
6.031
701,832
-0.13(-2.15%)
Jul 05, 2012
6.184
6.210
6.111
6.164
871,243
-0.03(-0.54%)
Jul 03, 2012
6.084
6.197
6.051
6.197
593,849
+0.13(+2.08%)
Jul 02, 2012
6.044
6.131
6.005
6.071
1,171,633
+0.08(+1.33%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.