Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Silica Holdings Inc (NY: SLCA )

15.49 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.09 17.48 17.48 17.48 1,283,245 +0.30(+1.74%)
Dec 30, 2015 17.22 17.83 16.93 17.18 1,359,991 -0.37(-2.13%)
Dec 29, 2015 17.68 18.11 17.19 17.56 1,609,581 +0.13(+0.75%)
Dec 28, 2015 18.43 18.57 17.05 17.43 2,203,919 -1.47(-7.80%)
Dec 24, 2015 19.13 18.90 18.90 18.90 764,890 -0.37(-1.94%)
Dec 23, 2015 17.81 19.29 17.81 19.27 1,935,918 +1.72(+9.78%)
Dec 22, 2015 16.97 17.70 16.90 17.56 1,438,776 +0.57(+3.35%)
Dec 21, 2015 17.37 17.44 16.52 16.99 1,390,469 -0.01(-0.06%)
Dec 18, 2015 17.71 18.33 16.99 17.00 3,625,914 -0.73(-4.11%)
Dec 17, 2015 19.41 19.41 17.56 17.72 2,786,208 -1.74(-8.92%)
Dec 16, 2015 19.31 19.90 18.64 19.46 1,873,712 -0.15(-0.76%)
Dec 15, 2015 18.86 19.87 18.81 19.61 1,444,524 +0.91(+4.84%)
Dec 14, 2015 18.05 19.02 17.81 18.70 1,569,491 +0.40(+2.19%)
Dec 11, 2015 18.72 19.35 18.21 18.30 1,333,113 -1.16(-5.98%)
Dec 10, 2015 18.47 20.29 18.43 19.47 1,908,751 +0.86(+4.60%)
Dec 09, 2015 18.16 19.51 18.16 18.61 1,737,260 +0.63(+3.52%)
Dec 08, 2015 17.90 18.60 17.47 17.98 1,620,137 -0.49(-2.67%)
Dec 07, 2015 20.16 20.16 18.40 18.47 2,086,542 -1.09(-5.57%)
Dec 04, 2015 19.49 20.58 19.08 19.56 2,032,693 -0.49(-2.46%)
Dec 03, 2015 20.70 20.99 19.81 20.05 2,377,711 -0.41(-2.00%)
Dec 02, 2015 20.03 21.04 19.97 20.46 2,607,128 +0.06(+0.27%)
Dec 01, 2015 19.74 20.70 19.34 20.41 2,383,100 +0.61(+3.10%)
Nov 30, 2015 19.11 19.84 18.87 19.79 1,784,375 +0.97(+5.14%)
Nov 27, 2015 18.96 19.42 18.46 18.82 536,803 -0.52(-2.69%)
Nov 25, 2015 18.52 19.35 19.35 19.35 1,416,907 +0.46(+2.41%)
Nov 24, 2015 18.75 19.61 18.63 18.89 2,045,787 +0.34(+1.86%)
Nov 23, 2015 17.91 18.57 17.61 18.55 1,222,409 +0.55(+3.05%)
Nov 20, 2015 18.62 18.89 17.89 18.00 1,123,701 -0.60(-3.25%)
Nov 19, 2015 18.48 19.08 18.20 18.60 1,311,664 -0.03(-0.15%)
Nov 18, 2015 18.07 18.91 17.85 18.63 1,434,897 +0.81(+4.54%)
Nov 17, 2015 18.00 18.25 17.41 17.82 1,625,946 -0.23(-1.29%)
Nov 16, 2015 17.08 18.13 16.75 18.05 1,576,866 +1.01(+5.90%)
Nov 13, 2015 16.48 17.37 15.87 17.05 2,125,752 +0.41(+2.46%)
Nov 12, 2015 17.25 17.56 16.52 16.64 3,144,353 -0.93(-5.30%)
Nov 11, 2015 18.76 18.76 17.41 17.57 1,676,771 -1.02(-5.51%)
Nov 10, 2015 18.98 19.54 18.49 18.59 2,236,283 -0.68(-3.52%)
Nov 09, 2015 18.75 19.80 18.59 19.27 2,967,455 +0.47(+2.52%)
Nov 06, 2015 17.87 19.06 17.72 18.80 1,644,428 +0.68(+3.75%)
Nov 05, 2015 18.46 18.84 17.59 18.12 2,324,321 -0.53(-2.84%)
Nov 04, 2015 19.03 19.40 18.00 18.65 3,571,814 -0.65(-3.38%)
Nov 03, 2015 17.49 19.93 17.45 19.30 3,429,416 +1.75(+9.97%)
Nov 02, 2015 16.55 17.85 16.53 17.55 2,103,127 +0.74(+4.43%)
Oct 30, 2015 16.45 16.95 15.76 16.81 2,151,995 +0.25(+1.52%)
Oct 29, 2015 16.51 17.62 16.23 16.55 3,523,539 -0.11(-0.67%)
Oct 28, 2015 14.81 17.36 14.81 16.67 8,846,004 +3.04(+22.34%)
Oct 27, 2015 14.24 14.57 13.53 13.62 4,256,838 -1.11(-7.52%)
Oct 26, 2015 15.12 15.21 14.65 14.73 1,700,060 -0.41(-2.70%)
Oct 23, 2015 13.94 15.81 13.67 15.14 2,068,677 -0.36(-2.34%)
Oct 22, 2015 15.27 15.91 15.17 15.50 1,712,789 +0.35(+2.33%)
Oct 21, 2015 15.36 15.48 14.84 15.15 1,374,456 -0.21(-1.39%)
Oct 20, 2015 15.24 15.74 15.05 15.36 892,642 +0.22(+1.47%)
Oct 19, 2015 15.70 16.09 15.03 15.14 1,636,792 -0.81(-5.08%)
Oct 16, 2015 17.22 17.22 15.45 15.95 2,395,436 -1.17(-6.85%)
Oct 15, 2015 16.66 17.12 16.07 17.12 2,150,550 +0.42(+2.51%)
Oct 14, 2015 16.12 16.76 15.81 16.70 2,142,760 +0.65(+4.06%)
Oct 13, 2015 15.59 16.12 15.23 16.05 1,906,749 +0.40(+2.56%)
Oct 12, 2015 16.71 16.73 15.45 15.65 1,938,267 -1.05(-6.30%)
Oct 09, 2015 16.61 17.35 15.98 16.70 2,350,048 +0.26(+1.58%)
Oct 08, 2015 14.93 16.65 14.54 16.44 3,420,942 +1.53(+10.23%)
Oct 07, 2015 15.20 15.82 14.27 14.92 2,268,430 +0.23(+1.58%)
Oct 06, 2015 14.10 15.34 14.06 14.68 3,424,596 +0.63(+4.50%)
Oct 05, 2015 13.73 14.33 13.63 14.05 1,702,744 +0.59(+4.35%)
Oct 02, 2015 12.79 13.49 12.54 13.46 2,156,727 +0.64(+5.01%)
Oct 01, 2015 13.35 13.72 12.66 12.82 1,768,940 -0.29(-2.20%)
Sep 30, 2015 13.02 13.79 12.75 13.11 2,509,749 +0.47(+3.68%)
Sep 29, 2015 13.08 13.31 12.59 12.65 1,563,773 -0.28(-2.16%)
Sep 28, 2015 14.07 14.26 12.65 12.93 2,899,077 -1.37(-9.57%)
Sep 25, 2015 15.34 15.43 13.86 14.29 3,679,855 -1.45(-9.22%)
Sep 24, 2015 15.61 15.85 14.85 15.74 2,633,542 +0.04(+0.24%)
Sep 23, 2015 16.35 16.54 15.66 15.71 1,764,492 -0.64(-3.93%)
Sep 22, 2015 16.31 16.84 16.18 16.35 1,587,417 -0.35(-2.12%)
Sep 21, 2015 17.08 17.31 16.62 16.70 1,191,062 -0.13(-0.77%)
Sep 18, 2015 16.97 17.01 16.34 16.83 2,464,674 -0.70(-3.98%)
Sep 17, 2015 17.33 18.12 16.94 17.53 1,424,664 -0.04(-0.21%)
Sep 16, 2015 17.11 17.69 16.58 17.57 1,301,669 +0.74(+4.42%)
Sep 15, 2015 16.38 16.91 16.38 16.82 1,068,468 +0.37(+2.26%)
Sep 14, 2015 16.39 16.55 15.91 16.45 1,180,423 -0.06(-0.34%)
Sep 11, 2015 16.89 17.30 15.69 16.51 3,193,288 -1.20(-6.75%)
Sep 10, 2015 17.08 18.04 17.06 17.70 2,030,235 +0.64(+3.74%)
Sep 09, 2015 17.63 18.44 16.74 17.07 2,036,667 -0.64(-3.60%)
Sep 08, 2015 17.93 18.40 17.57 17.70 1,546,974 +0.04(+0.21%)
Sep 04, 2015 17.65 17.67 17.67 17.67 1,648,288 -0.39(-2.15%)
Sep 03, 2015 17.50 18.58 17.36 18.05 1,925,810 +0.52(+2.95%)
Sep 02, 2015 18.38 18.41 17.03 17.54 2,104,570 -0.49(-2.72%)
Sep 01, 2015 17.74 18.49 17.70 18.03 2,673,212 -0.55(-2.99%)
Aug 31, 2015 17.87 18.87 17.17 18.58 3,352,150 +0.17(+0.90%)
Aug 28, 2015 17.66 19.16 17.66 18.42 2,347,103 +0.42(+2.31%)
Aug 27, 2015 17.42 18.52 17.20 18.00 3,044,414 +1.30(+7.81%)
Aug 26, 2015 15.95 16.77 15.66 16.70 3,077,460 +0.96(+6.11%)
Aug 25, 2015 16.87 17.65 15.72 15.73 2,464,251 -0.37(-2.30%)
Aug 24, 2015 16.25 18.07 15.24 16.10 4,848,161 -3.29(-16.97%)
Aug 21, 2015 19.93 20.54 18.88 19.40 2,487,470 -0.95(-4.68%)
Aug 20, 2015 21.11 21.54 20.32 20.35 1,206,933 -0.82(-3.89%)
Aug 19, 2015 22.78 22.86 20.32 21.17 2,461,409 -1.76(-7.66%)
Aug 18, 2015 23.10 23.10 22.02 22.93 1,752,308 -0.07(-0.32%)
Aug 17, 2015 23.11 23.11 22.35 23.00 1,887,300 +0.28(+1.22%)
Aug 14, 2015 23.61 24.21 22.65 22.72 1,819,694 -0.93(-3.95%)
Aug 13, 2015 24.20 24.20 22.53 23.66 2,832,932 -0.17(-0.70%)
Aug 12, 2015 23.11 24.11 22.81 23.82 3,040,271 +0.42(+1.78%)
Aug 11, 2015 21.85 23.47 21.26 23.41 2,924,593 +0.62(+2.72%)
Aug 10, 2015 20.89 22.99 20.58 22.79 2,382,773 +1.95(+9.36%)
Aug 07, 2015 20.70 22.05 20.62 20.84 2,036,302 -0.27(-1.27%)
Aug 06, 2015 19.79 21.32 19.41 21.11 2,118,229 +1.37(+6.93%)
Aug 05, 2015 20.48 21.13 19.65 19.74 1,771,171 -0.37(-1.84%)
Aug 04, 2015 20.50 21.01 19.91 20.11 2,054,552 -0.18(-0.91%)
Aug 03, 2015 20.62 20.69 19.79 20.29 2,045,408 -0.53(-2.53%)
Jul 31, 2015 22.52 22.58 20.73 20.82 2,689,295 -1.93(-8.49%)
Jul 30, 2015 23.04 23.50 22.29 22.75 4,294,866 -0.46(-1.99%)
Jul 29, 2015 18.04 23.78 17.89 23.21 8,788,996 +3.17(+15.82%)
Jul 28, 2015 19.98 20.59 19.42 20.04 2,453,385 +0.32(+1.64%)
Jul 27, 2015 19.40 20.05 19.14 19.72 2,104,500 +0.05(+0.23%)
Jul 24, 2015 21.04 21.17 19.52 19.67 2,494,928 -1.63(-7.64%)
Jul 23, 2015 21.48 21.73 20.67 21.30 1,642,908 +0.04(+0.17%)
Jul 22, 2015 20.62 21.70 20.34 21.26 2,709,063 +0.27(+1.28%)
Jul 21, 2015 20.47 21.36 20.37 20.99 2,112,412 +0.55(+2.71%)
Jul 20, 2015 20.76 21.33 20.36 20.44 2,437,233 -0.49(-2.34%)
Jul 17, 2015 21.89 22.00 20.64 20.93 3,019,589 -1.06(-4.83%)
Jul 16, 2015 23.03 23.04 21.97 21.99 2,043,471 -1.16(-5.03%)
Jul 15, 2015 23.38 23.68 22.99 23.16 1,427,049 -0.57(-2.41%)
Jul 14, 2015 23.30 24.68 23.11 23.73 1,499,895 +0.49(+2.11%)
Jul 13, 2015 22.47 23.47 22.08 23.24 1,593,382 +0.73(+3.24%)
Jul 10, 2015 23.49 23.75 22.24 22.51 2,175,866 -0.90(-3.83%)
Jul 09, 2015 23.42 23.80 22.94 23.41 1,822,066 +0.36(+1.56%)
Jul 08, 2015 23.81 24.44 22.77 23.05 2,501,622 -1.12(-4.63%)
Jul 07, 2015 23.64 24.30 22.36 24.17 2,977,797 +0.35(+1.48%)
Jul 06, 2015 24.74 24.83 23.25 23.81 2,556,236 -1.34(-5.33%)
Jul 02, 2015 25.76 25.15 25.15 25.15 1,591,066 -0.50(-1.95%)
Jul 01, 2015 27.02 27.45 25.06 25.65 3,404,107 -1.49(-5.48%)
Jun 30, 2015 26.75 27.22 26.18 27.14 2,323,444 +0.52(+1.94%)
Jun 29, 2015 25.66 27.22 25.23 26.62 2,476,987 +0.34(+1.30%)
Jun 26, 2015 26.45 26.83 25.71 26.28 2,703,262 -0.14(-0.52%)
Jun 25, 2015 27.84 27.89 26.00 26.42 3,327,939 -1.53(-5.49%)
Jun 24, 2015 27.97 28.36 27.47 27.96 1,165,043 -0.16(-0.56%)
Jun 23, 2015 28.07 28.40 27.81 28.11 1,130,825 -0.04(-0.13%)
Jun 22, 2015 28.26 28.56 27.89 28.15 1,364,320 +0.37(+1.33%)
Jun 19, 2015 27.76 27.95 27.47 27.78 1,604,979 +0.06(+0.20%)
Jun 18, 2015 28.34 28.34 27.51 27.73 2,354,127 -0.47(-1.67%)
Jun 17, 2015 28.68 29.07 28.13 28.20 1,560,181 -0.18(-0.65%)
Jun 16, 2015 28.68 28.81 28.24 28.38 1,183,661 -0.36(-1.25%)
Jun 15, 2015 28.66 28.94 28.13 28.74 1,415,219 -0.28(-0.96%)
Jun 12, 2015 29.88 29.88 28.98 29.02 1,063,148 -1.15(-3.80%)
Jun 11, 2015 30.76 30.80 29.97 30.17 1,152,294 -0.18(-0.59%)
Jun 10, 2015 29.34 30.40 29.34 30.35 1,696,479 +1.43(+4.94%)
Jun 09, 2015 29.89 30.28 28.88 28.92 1,273,606 -0.35(-1.20%)
Jun 08, 2015 29.94 30.49 29.25 29.27 1,219,936 -0.94(-3.11%)
Jun 05, 2015 29.01 30.85 28.90 30.21 1,610,984 +0.84(+2.85%)
Jun 04, 2015 29.34 29.87 29.03 29.37 1,684,694 -0.08(-0.28%)
Jun 03, 2015 28.78 29.66 28.77 29.45 1,807,484 +0.69(+2.40%)
Jun 02, 2015 27.35 28.81 27.21 28.76 2,545,225 +1.25(+4.55%)
Jun 01, 2015 28.22 28.41 27.43 27.51 2,710,140 -0.90(-3.18%)
May 29, 2015 28.83 29.25 28.35 28.41 2,614,021 -0.51(-1.75%)
May 28, 2015 29.84 29.93 28.41 28.92 2,182,093 -1.14(-3.80%)
May 27, 2015 29.72 30.43 29.36 30.06 1,037,357 +0.26(+0.87%)
May 26, 2015 28.71 29.81 28.47 29.80 2,080,953 +0.51(+1.73%)
May 22, 2015 30.12 29.30 29.30 29.30 2,092,800 -1.56(-5.04%)
May 21, 2015 30.37 31.06 30.10 30.85 1,404,437 +0.93(+3.11%)
May 20, 2015 29.15 30.06 28.57 29.92 1,533,772 +0.83(+2.85%)
May 19, 2015 29.82 30.17 28.97 29.09 2,777,932 -1.43(-4.68%)
May 18, 2015 31.73 32.21 30.22 30.52 2,858,439 -1.38(-4.33%)
May 15, 2015 32.06 32.43 30.98 31.90 1,858,377 -0.52(-1.62%)
May 14, 2015 32.97 33.70 32.25 32.43 951,337 -0.38(-1.15%)
May 13, 2015 33.20 33.55 32.55 32.80 1,419,102 -0.06(-0.20%)
May 12, 2015 32.01 33.22 31.10 32.87 1,182,708 +1.08(+3.39%)
May 11, 2015 32.34 32.88 31.69 31.79 956,450 -0.51(-1.57%)
May 08, 2015 32.69 32.69 31.40 32.30 1,673,250 +0.10(+0.31%)
May 07, 2015 32.83 33.04 31.72 32.20 1,444,922 -0.76(-2.32%)
May 06, 2015 34.15 34.36 32.40 32.96 1,531,478 -0.83(-2.45%)
May 05, 2015 35.41 35.55 33.72 33.79 1,697,220 -0.79(-2.29%)
May 04, 2015 34.54 34.96 33.50 34.58 1,566,790 -0.11(-0.32%)
May 01, 2015 34.18 35.29 33.43 34.69 1,775,224 +0.29(+0.86%)
Apr 30, 2015 32.79 34.91 31.42 34.40 3,593,079 +1.43(+4.33%)
Apr 29, 2015 30.57 34.82 29.70 32.97 6,006,360 +0.74(+2.29%)
Apr 28, 2015 31.65 32.66 31.56 32.23 3,012,269 +0.36(+1.13%)
Apr 27, 2015 31.70 32.35 31.19 31.87 3,871,168 -0.08(-0.26%)
Apr 24, 2015 32.80 32.80 31.44 31.96 2,452,665 -1.20(-3.61%)
Apr 23, 2015 33.40 33.80 31.64 33.15 3,976,948 -0.87(-2.54%)
Apr 22, 2015 33.59 34.50 33.25 34.02 1,013,857 +0.64(+1.93%)
Apr 21, 2015 34.87 35.00 33.05 33.38 1,929,275 -1.56(-4.46%)
Apr 20, 2015 34.55 36.54 34.55 34.93 1,681,631 +0.12(+0.34%)
Apr 17, 2015 35.56 35.56 34.67 34.81 1,783,858 -1.11(-3.08%)
Apr 16, 2015 35.79 36.79 35.39 35.92 1,742,167 -0.06(-0.18%)
Apr 15, 2015 35.00 37.00 34.63 35.98 2,511,153 +1.19(+3.41%)
Apr 14, 2015 34.08 34.81 33.02 34.79 3,104,549 +1.25(+3.73%)
Apr 13, 2015 33.71 34.35 33.27 33.54 1,684,516 +0.07(+0.22%)
Apr 10, 2015 33.90 34.37 33.24 33.47 1,184,122 -0.40(-1.17%)
Apr 09, 2015 33.65 33.97 32.95 33.86 1,420,630 +0.29(+0.88%)
Apr 08, 2015 34.08 34.61 33.29 33.57 1,601,593 +0.03(+0.08%)
Apr 07, 2015 33.18 34.79 32.81 33.54 1,630,955 +0.24(+0.72%)
Apr 06, 2015 33.03 33.86 32.55 33.30 2,213,709 +0.43(+1.32%)
Apr 02, 2015 33.15 32.87 32.87 32.87 2,275,760 -0.53(-1.60%)
Apr 01, 2015 32.97 34.02 32.54 33.40 2,426,771 +0.61(+1.85%)
Mar 31, 2015 32.00 32.88 31.83 32.80 2,145,660 +0.41(+1.28%)
Mar 30, 2015 31.41 32.88 31.36 32.38 2,383,379 +1.17(+3.75%)
Mar 27, 2015 31.31 31.65 30.34 31.21 2,128,068 -0.16(-0.50%)
Mar 26, 2015 31.95 32.69 30.59 31.37 2,657,912 -0.23(-0.73%)
Mar 25, 2015 31.09 31.79 30.56 31.60 2,829,280 +0.87(+2.85%)
Mar 24, 2015 30.21 31.50 29.34 30.72 2,659,088 +0.55(+1.83%)
Mar 23, 2015 28.94 30.70 28.79 30.17 3,264,509 +1.17(+4.03%)
Mar 20, 2015 27.80 29.07 27.57 29.00 2,042,303 +1.53(+5.56%)
Mar 19, 2015 27.33 27.86 26.84 27.47 1,444,391 -0.27(-0.96%)
Mar 18, 2015 26.28 28.20 25.79 27.74 3,281,895 +1.43(+5.43%)
Mar 17, 2015 25.91 26.75 25.46 26.31 1,666,540 +0.19(+0.74%)
Mar 16, 2015 27.02 27.08 25.57 26.12 2,439,080 -1.01(-3.73%)
Mar 13, 2015 28.09 28.55 26.53 27.13 2,257,848 -1.21(-4.26%)
Mar 12, 2015 28.77 29.19 28.21 28.34 1,112,821 -0.25(-0.89%)
Mar 11, 2015 27.39 28.80 27.33 28.59 1,399,379 +1.02(+3.69%)
Mar 10, 2015 28.71 28.98 27.52 27.57 1,810,277 -1.66(-5.68%)
Mar 09, 2015 29.45 29.85 29.03 29.23 830,089 -0.31(-1.06%)
Mar 06, 2015 30.12 30.22 28.97 29.55 1,500,067 -0.30(-1.01%)
Mar 05, 2015 30.06 30.45 29.55 29.85 1,661,029 -0.47(-1.54%)
Mar 04, 2015 30.73 30.73 29.22 30.32 2,701,818 -0.41(-1.34%)
Mar 03, 2015 29.45 31.37 29.27 30.73 3,272,337 +1.30(+4.43%)
Mar 02, 2015 29.73 29.73 27.84 29.43 3,319,300 -0.30(-1.02%)
Feb 27, 2015 28.54 29.79 27.94 29.73 2,898,404 +1.55(+5.50%)
Feb 26, 2015 27.37 28.88 27.29 28.18 2,743,024 +0.51(+1.86%)
Feb 25, 2015 25.98 27.89 25.69 27.66 5,368,650 -0.39(-1.37%)
Feb 24, 2015 28.85 28.90 27.38 28.05 2,985,837 -0.35(-1.23%)
Feb 23, 2015 29.41 29.81 27.98 28.40 2,678,242 -1.43(-4.80%)
Feb 20, 2015 30.45 31.10 29.47 29.83 2,977,009 -0.47(-1.54%)
Feb 19, 2015 28.34 31.04 28.26 30.30 3,788,094 +0.72(+2.42%)
Feb 18, 2015 29.11 30.77 28.55 29.58 3,216,532 +0.32(+1.10%)
Feb 17, 2015 27.24 29.30 27.16 29.26 2,872,661 +1.91(+6.98%)
Feb 13, 2015 27.00 27.35 27.35 27.35 2,078,660 +1.15(+4.38%)
Feb 12, 2015 26.78 27.61 26.01 26.21 1,799,887 -0.12(-0.45%)
Feb 11, 2015 25.67 26.35 24.88 26.33 1,880,910 +0.23(+0.88%)
Feb 10, 2015 27.38 27.41 25.52 26.10 2,548,042 -0.96(-3.56%)
Feb 09, 2015 26.94 28.05 26.47 27.06 3,020,388 +0.21(+0.79%)
Feb 06, 2015 26.79 27.94 26.61 26.85 3,926,221 +0.17(+0.65%)
Feb 05, 2015 25.58 27.18 25.45 26.67 3,484,879 +1.40(+5.55%)
Feb 04, 2015 25.25 25.66 24.36 25.27 3,326,963 -0.40(-1.57%)
Feb 03, 2015 23.47 26.50 23.42 25.67 5,823,596 +2.69(+11.69%)
Feb 02, 2015 23.04 23.42 22.53 22.99 6,087,721 -0.13(-0.56%)
Jan 30, 2015 22.73 23.63 22.13 23.12 2,825,370 -0.23(-0.98%)
Jan 29, 2015 22.91 23.43 21.40 23.34 3,655,606 +0.62(+2.75%)
Jan 28, 2015 24.05 24.05 22.71 22.72 3,435,866 -1.83(-7.47%)
Jan 27, 2015 23.60 25.07 23.29 24.56 3,051,861 +1.11(+4.73%)
Jan 26, 2015 23.23 23.76 22.66 23.45 2,616,020 +0.33(+1.43%)
Jan 23, 2015 23.91 23.92 22.96 23.12 3,551,549 -0.68(-2.85%)
Jan 22, 2015 24.63 24.88 23.28 23.79 2,684,653 -0.60(-2.44%)
Jan 21, 2015 24.62 25.23 23.90 24.39 3,172,593 -0.21(-0.86%)
Jan 20, 2015 25.00 25.07 24.05 24.60 3,253,998 -0.60(-2.37%)
Jan 16, 2015 23.80 25.29 23.80 25.20 3,841,569 +1.65(+7.01%)
Jan 15, 2015 23.87 24.35 23.20 23.55 4,045,270 -0.28(-1.16%)
Jan 14, 2015 21.50 24.04 21.14 23.82 5,089,557 +1.81(+8.21%)
Jan 13, 2015 21.94 22.68 21.45 22.01 3,200,817 +0.27(+1.22%)
Jan 12, 2015 22.01 22.11 21.06 21.75 3,577,324 -1.15(-5.01%)
Jan 09, 2015 23.36 23.45 22.47 22.90 2,346,064 -0.55(-2.35%)
Jan 08, 2015 22.31 23.65 22.01 23.45 4,014,321 +1.16(+5.19%)
Jan 07, 2015 22.52 23.16 22.12 22.29 1,787,999 +0.04(+0.16%)
Jan 06, 2015 22.70 23.26 21.51 22.25 3,036,239 -0.54(-2.37%)
Jan 05, 2015 23.72 23.72 22.54 22.79 2,751,347 -1.52(-6.26%)
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.