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 (%)
Aug 29, 2014 65.12 65.45 65.45 65.45 1,704,873 +0.99(+1.54%)
Aug 28, 2014 62.08 64.97 62.01 64.45 2,892,413 +2.48(+4.00%)
Aug 27, 2014 61.66 63.27 61.55 61.97 2,503,585 +0.48(+0.79%)
Aug 26, 2014 60.81 61.67 60.52 61.49 1,347,972 +0.98(+1.61%)
Aug 25, 2014 59.42 60.60 59.28 60.52 1,591,144 +1.73(+2.95%)
Aug 22, 2014 56.95 59.09 56.59 58.78 1,552,818 +1.57(+2.74%)
Aug 21, 2014 57.71 57.80 56.75 57.22 978,051 -0.49(-0.85%)
Aug 20, 2014 56.61 57.83 56.06 57.71 881,732 +1.08(+1.92%)
Aug 19, 2014 55.97 57.42 55.97 56.62 1,023,792 +0.81(+1.45%)
Aug 18, 2014 55.61 56.22 54.77 55.81 990,719 +0.62(+1.12%)
Aug 15, 2014 55.08 55.50 54.05 55.19 1,173,005 +0.51(+0.93%)
Aug 14, 2014 55.86 55.99 54.67 54.68 830,885 -1.05(-1.88%)
Aug 13, 2014 54.37 55.86 54.37 55.73 1,123,916 +1.42(+2.62%)
Aug 12, 2014 55.04 55.11 53.15 54.31 1,278,556 -0.86(-1.55%)
Aug 11, 2014 54.13 55.90 53.92 55.17 1,034,806 +1.54(+2.87%)
Aug 08, 2014 53.93 54.23 52.85 53.63 1,124,404 +0.02(+0.03%)
Aug 07, 2014 53.55 54.66 53.28 53.61 1,053,695 +0.51(+0.96%)
Aug 06, 2014 53.05 53.99 52.80 53.10 1,195,027 -0.16(-0.29%)
Aug 05, 2014 54.14 55.21 52.80 53.25 2,246,858 -0.70(-1.30%)
Aug 04, 2014 51.50 54.31 51.49 53.95 1,683,175 +2.84(+5.56%)
Aug 01, 2014 51.05 52.50 50.16 51.11 1,758,934 -0.13(-0.25%)
Jul 31, 2014 52.70 52.75 50.45 51.24 2,853,718 -1.29(-2.45%)
Jul 30, 2014 55.75 57.65 51.37 52.52 4,351,057 -2.42(-4.40%)
Jul 29, 2014 54.46 55.09 53.79 54.94 1,683,850 +0.94(+1.74%)
Jul 28, 2014 55.25 55.50 53.11 54.00 1,278,645 -1.09(-1.99%)
Jul 25, 2014 55.17 55.27 54.15 55.09 1,096,932 -0.49(-0.89%)
Jul 24, 2014 54.86 56.35 54.65 55.59 1,335,421 +0.70(+1.28%)
Jul 23, 2014 55.30 55.33 54.46 54.88 1,232,300 +0.27(+0.50%)
Jul 22, 2014 54.32 55.04 53.96 54.61 828,690 +0.65(+1.20%)
Jul 21, 2014 52.87 54.06 52.59 53.96 915,682 +0.84(+1.58%)
Jul 18, 2014 52.34 53.44 52.08 53.12 1,148,737 +0.70(+1.34%)
Jul 17, 2014 53.39 53.97 52.17 52.42 1,435,824 -0.18(-0.35%)
Jul 16, 2014 51.37 53.10 51.14 52.61 1,663,416 +1.59(+3.13%)
Jul 15, 2014 50.87 51.04 50.06 51.01 800,929 +0.14(+0.27%)
Jul 14, 2014 51.14 51.26 50.53 50.87 553,041 +0.28(+0.56%)
Jul 11, 2014 50.36 50.96 50.35 50.59 751,044 +0.13(+0.25%)
Jul 10, 2014 49.08 51.30 49.08 50.46 814,681 -0.40(-0.79%)
Jul 09, 2014 50.00 51.55 50.00 50.86 1,215,451 +1.19(+2.40%)
Jul 08, 2014 50.31 50.34 49.25 49.67 1,006,690 -0.77(-1.52%)
Jul 07, 2014 51.04 51.60 50.32 50.44 1,042,999 -0.57(-1.13%)
Jul 03, 2014 50.17 51.01 51.01 51.01 781,994 +1.06(+2.12%)
Jul 02, 2014 50.55 50.76 49.42 49.95 1,204,744 -0.46(-0.92%)
Jul 01, 2014 51.17 51.91 50.14 50.42 1,469,081 -0.11(-0.22%)
Jun 30, 2014 48.72 50.75 48.72 50.53 1,309,679 +1.43(+2.91%)
Jun 27, 2014 49.25 50.08 49.06 49.10 4,276,610 -0.15(-0.31%)
Jun 26, 2014 49.09 49.62 48.65 49.25 1,156,597 +0.15(+0.32%)
Jun 25, 2014 47.77 49.67 47.43 49.10 1,433,205 +1.32(+2.77%)
Jun 24, 2014 49.12 50.08 47.50 47.77 1,648,896 -1.08(-2.22%)
Jun 23, 2014 47.82 49.21 47.72 48.86 1,309,107 +1.28(+2.68%)
Jun 20, 2014 48.30 48.41 46.35 47.58 2,203,512 -1.13(-2.32%)
Jun 19, 2014 49.69 50.12 48.25 48.71 1,445,808 -0.79(-1.60%)
Jun 18, 2014 48.78 49.80 48.38 49.51 1,300,649 +0.98(+2.03%)
Jun 17, 2014 46.95 48.94 46.71 48.52 1,319,377 +1.75(+3.74%)
Jun 16, 2014 46.65 47.35 46.55 46.77 1,192,547 +0.01(+0.02%)
Jun 13, 2014 44.92 47.02 44.92 46.76 1,672,481 +1.70(+3.76%)
Jun 12, 2014 47.15 47.23 44.88 45.07 2,637,506 -1.97(-4.19%)
Jun 11, 2014 46.84 47.45 46.47 47.04 1,071,141 +0.21(+0.44%)
Jun 10, 2014 48.00 48.11 46.49 46.83 2,313,556 -1.69(-3.49%)
Jun 06, 2014 48.69 49.14 48.11 48.52 1,257,451 -0.07(-0.15%)
Jun 05, 2014 48.88 49.74 48.32 48.60 1,604,009 +0.00(+0.00%)
Jun 04, 2014 47.60 48.80 47.12 48.60 1,640,565 +0.95(+2.00%)
Jun 03, 2014 46.87 47.83 46.41 47.64 1,429,896 +0.60(+1.28%)
Jun 02, 2014 45.98 47.13 45.57 47.04 1,276,383 +1.06(+2.31%)
May 30, 2014 46.20 46.81 45.11 45.98 1,454,175 -0.02(-0.04%)
May 29, 2014 44.89 46.03 44.53 46.00 1,094,721 +1.34(+2.99%)
May 28, 2014 45.38 45.71 44.25 44.66 1,167,798 -0.53(-1.17%)
May 27, 2014 45.19 45.69 45.04 45.19 1,170,798 +0.24(+0.53%)
May 23, 2014 44.33 44.95 44.95 44.95 1,706,271 +0.77(+1.74%)
May 22, 2014 44.66 45.00 43.79 44.18 855,093 -0.45(-1.01%)
May 21, 2014 43.92 45.03 43.51 44.63 1,371,235 +0.95(+2.16%)
May 20, 2014 43.65 44.28 43.45 43.69 726,183 +0.15(+0.33%)
May 19, 2014 43.14 44.34 43.05 43.54 900,673 +0.39(+0.91%)
May 16, 2014 43.38 43.39 42.29 43.15 1,089,064 -0.26(-0.61%)
May 15, 2014 43.35 43.49 42.39 43.41 1,142,597 -0.03(-0.06%)
May 14, 2014 43.70 45.22 43.30 43.44 2,372,564 -0.41(-0.93%)
May 13, 2014 43.55 44.39 42.92 43.85 1,355,510 +0.35(+0.79%)
May 12, 2014 42.22 43.68 42.10 43.50 2,139,943 +1.85(+4.45%)
May 09, 2014 41.20 41.73 40.40 41.65 831,142 +0.25(+0.59%)
May 08, 2014 42.28 42.65 41.23 41.40 1,011,675 -0.70(-1.66%)
May 07, 2014 41.50 42.19 40.29 42.10 1,718,333 +0.65(+1.58%)
May 06, 2014 42.79 43.03 41.43 41.45 1,313,322 -1.35(-3.14%)
May 05, 2014 42.19 43.45 41.71 42.79 1,429,721 +0.31(+0.73%)
May 02, 2014 41.82 42.79 41.31 42.49 1,985,158 +0.91(+2.19%)
May 01, 2014 41.69 43.37 41.26 41.58 3,903,317 +0.51(+1.24%)
Apr 30, 2014 39.30 41.84 39.04 41.07 4,623,347 +3.41(+9.05%)
Apr 29, 2014 37.20 37.99 37.03 37.66 1,671,056 +0.55(+1.49%)
Apr 28, 2014 37.59 37.69 36.49 37.10 855,002 -0.10(-0.27%)
Apr 25, 2014 37.98 38.06 36.69 37.20 1,623,287 -0.93(-2.43%)
Apr 24, 2014 38.84 38.99 37.39 38.13 1,586,090 -0.67(-1.73%)
Apr 23, 2014 38.37 39.34 38.36 38.80 1,785,629 +0.22(+0.57%)
Apr 22, 2014 38.43 38.89 38.20 38.59 1,256,560 +0.18(+0.47%)
Apr 21, 2014 38.42 38.66 38.04 38.40 1,183,649 -0.02(-0.05%)
Apr 17, 2014 37.82 38.42 38.42 38.42 1,181,180 +0.52(+1.37%)
Apr 16, 2014 37.65 38.41 37.40 37.90 1,198,176 +0.60(+1.61%)
Apr 15, 2014 36.36 37.51 36.03 37.30 2,511,025 +1.48(+4.14%)
Apr 14, 2014 35.34 36.08 35.20 35.82 1,688,374 +0.76(+2.18%)
Apr 11, 2014 35.04 35.68 34.78 35.06 1,144,937 -0.34(-0.95%)
Apr 10, 2014 36.46 36.54 35.16 35.39 1,544,545 -1.06(-2.92%)
Apr 09, 2014 35.99 36.61 35.61 36.46 1,446,193 +0.79(+2.22%)
Apr 08, 2014 34.91 36.16 34.83 35.67 1,657,072 +0.79(+2.27%)
Apr 07, 2014 35.56 35.64 33.68 34.88 2,199,408 -0.57(-1.62%)
Apr 04, 2014 36.18 36.47 34.70 35.45 2,451,396 -0.25(-0.71%)
Apr 03, 2014 35.44 36.36 35.22 35.70 1,885,721 +0.18(+0.51%)
Apr 02, 2014 35.18 35.63 34.59 35.52 1,488,785 +0.37(+1.06%)
Apr 01, 2014 34.69 35.18 34.20 35.15 1,720,173 +0.45(+1.28%)
Mar 31, 2014 33.52 34.76 33.52 34.70 2,217,262 +1.49(+4.49%)
Mar 28, 2014 32.79 33.64 32.73 33.21 1,147,504 +0.60(+1.84%)
Mar 27, 2014 32.44 33.43 32.31 32.61 1,214,545 +0.31(+0.96%)
Mar 26, 2014 33.37 33.45 31.99 32.30 1,220,908 -0.84(-2.52%)
Mar 25, 2014 32.74 33.47 32.66 33.14 1,496,349 +0.63(+1.93%)
Mar 24, 2014 32.50 32.94 31.14 32.51 2,208,545 -0.07(-0.22%)
Mar 21, 2014 32.55 33.08 32.03 32.58 1,604,274 +0.14(+0.42%)
Mar 20, 2014 32.88 33.36 32.30 32.45 1,505,215 -0.68(-2.06%)
Mar 19, 2014 33.50 33.81 32.78 33.13 1,186,741 -0.46(-1.38%)
Mar 18, 2014 32.80 33.87 32.72 33.59 2,035,824 +0.89(+2.72%)
Mar 17, 2014 32.17 33.00 32.08 32.70 1,135,461 +0.65(+2.01%)
Mar 14, 2014 31.63 32.41 31.54 32.06 1,050,897 +0.27(+0.86%)
Mar 13, 2014 32.40 32.56 31.52 31.78 965,966 -0.25(-0.79%)
Mar 12, 2014 32.32 32.48 31.68 32.04 1,155,685 -0.22(-0.69%)
Mar 11, 2014 32.92 33.49 31.92 32.26 1,628,865 -0.52(-1.58%)
Mar 10, 2014 32.04 32.86 31.83 32.78 1,556,235 +0.82(+2.55%)
Mar 07, 2014 32.16 32.27 31.54 31.96 1,748,488 +0.13(+0.40%)
Mar 06, 2014 31.27 32.46 31.26 31.84 1,927,916 +0.46(+1.47%)
Mar 05, 2014 30.91 31.52 30.77 31.37 1,351,907 +0.54(+1.76%)
Mar 04, 2014 30.26 31.26 30.19 30.83 1,332,744 +1.02(+3.43%)
Mar 03, 2014 29.77 29.90 29.16 29.81 1,513,646 +0.09(+0.30%)
Feb 28, 2014 29.45 29.91 29.15 29.72 1,185,328 +0.32(+1.08%)
Feb 27, 2014 29.81 29.90 29.20 29.40 1,659,966 -0.20(-0.67%)
Feb 26, 2014 28.38 30.59 27.73 29.60 3,121,682 +0.90(+3.12%)
Feb 25, 2014 28.98 29.14 28.48 28.70 1,893,374 -0.38(-1.31%)
Feb 24, 2014 28.72 29.48 28.52 29.08 2,193,144 +0.37(+1.29%)
Feb 21, 2014 28.09 28.94 27.94 28.71 2,807,127 +0.74(+2.66%)
Feb 20, 2014 27.40 28.18 27.11 27.97 2,089,648 +0.57(+2.08%)
Feb 19, 2014 27.08 27.64 26.81 27.40 1,613,680 +0.22(+0.80%)
Feb 18, 2014 26.74 27.55 26.55 27.18 2,162,621 +0.10(+0.37%)
Feb 14, 2014 26.78 27.08 27.08 27.08 7,502,670 +0.22(+0.81%)
Feb 13, 2014 26.20 27.08 26.14 26.86 1,703,752 +0.43(+1.61%)
Feb 12, 2014 26.36 26.84 26.25 26.44 2,038,682 +0.15(+0.59%)
Feb 11, 2014 26.79 26.85 25.86 26.28 2,897,967 +1.21(+4.84%)
Feb 10, 2014 24.91 25.39 24.46 25.07 1,889,674 +0.87(+3.59%)
Feb 07, 2014 24.46 24.77 23.93 24.20 1,319,966 -0.16(-0.67%)
Feb 06, 2014 24.25 24.75 24.21 24.36 1,726,139 +0.05(+0.19%)
Feb 05, 2014 23.69 24.52 23.29 24.32 2,433,166 +0.53(+2.25%)
Feb 04, 2014 24.56 24.88 23.70 23.78 3,805,328 -1.18(-4.72%)
Feb 03, 2014 26.50 26.80 24.81 24.96 4,645,928 -1.88(-6.99%)
Jan 31, 2014 25.37 27.72 22.00 26.84 9,134,911 -2.17(-7.50%)
Jan 30, 2014 28.19 29.17 28.09 29.01 2,127,121 +1.68(+6.13%)
Jan 29, 2014 27.55 27.90 27.06 27.33 815,130 -0.34(-1.21%)
Jan 28, 2014 26.99 27.78 26.89 27.67 959,808 +0.89(+3.32%)
Jan 27, 2014 27.02 27.36 25.88 26.78 1,689,114 -0.18(-0.67%)
Jan 24, 2014 27.54 27.58 26.84 26.96 1,163,522 -0.60(-2.17%)
Jan 23, 2014 28.05 28.09 27.40 27.56 1,094,631 -0.51(-1.81%)
Jan 22, 2014 27.86 28.29 27.67 28.07 800,913 +0.20(+0.72%)
Jan 21, 2014 27.95 28.28 27.50 27.87 860,687 +0.06(+0.23%)
Jan 17, 2014 27.80 27.80 27.80 27.80 1,351,789 +0.04(+0.13%)
Jan 16, 2014 27.95 28.15 27.71 27.77 903,668 +0.11(+0.39%)
Jan 15, 2014 27.32 27.68 26.84 27.66 1,370,096 +0.34(+1.26%)
Jan 14, 2014 26.72 27.54 26.63 27.32 1,494,107 +0.60(+2.24%)
Jan 13, 2014 28.84 29.10 26.57 26.72 3,295,412 -2.16(-7.47%)
Jan 10, 2014 28.57 29.01 28.35 28.87 682,293 +0.38(+1.34%)
Jan 09, 2014 29.34 29.53 28.14 28.49 1,343,080 -0.81(-2.75%)
Jan 08, 2014 29.34 29.74 28.81 29.30 1,110,605 +0.03(+0.09%)
Jan 07, 2014 29.50 29.72 28.33 29.27 1,505,573 -0.21(-0.71%)
Jan 06, 2014 30.04 30.27 29.29 29.48 922,173 -0.57(-1.90%)
Jan 03, 2014 29.82 30.17 29.67 30.05 797,087 +0.24(+0.79%)
Jan 02, 2014 30.89 30.98 29.45 29.82 1,220,924 -1.09(-3.52%)
Dec 31, 2013 30.84 30.90 30.90 30.90 737,650 +0.06(+0.21%)
Dec 30, 2013 30.60 31.17 30.27 30.84 969,982 +0.43(+1.40%)
Dec 27, 2013 30.69 30.72 30.26 30.41 558,633 +0.03(+0.09%)
Dec 26, 2013 30.62 30.79 30.12 30.39 819,002 -0.33(-1.06%)
Dec 24, 2013 30.44 30.79 30.17 30.71 453,192 +0.29(+0.95%)
Dec 23, 2013 29.41 30.51 29.37 30.42 1,139,377 +0.95(+3.23%)
Dec 20, 2013 29.23 29.54 28.60 29.47 1,846,176 +0.29(+0.99%)
Dec 19, 2013 28.73 29.67 28.67 29.18 1,304,335 +0.21(+0.72%)
Dec 18, 2013 28.88 29.19 28.34 28.97 1,041,012 +0.09(+0.31%)
Dec 17, 2013 29.53 29.54 28.09 28.88 1,344,585 -0.34(-1.15%)
Dec 16, 2013 29.34 29.56 28.56 29.22 1,844,128 -0.04(-0.12%)
Dec 13, 2013 29.54 30.15 28.87 29.25 1,246,434 -0.29(-0.98%)
Dec 12, 2013 30.00 30.13 29.05 29.54 1,748,230 -0.47(-1.55%)
Dec 11, 2013 31.59 31.59 29.84 30.01 1,288,228 -1.21(-3.87%)
Dec 10, 2013 31.59 31.73 30.58 31.22 2,134,271 -0.49(-1.54%)
Dec 09, 2013 32.14 32.54 31.61 31.71 1,985,471 -0.10(-0.31%)
Dec 06, 2013 31.95 32.48 31.16 31.81 5,171,938 -0.09(-0.28%)
Dec 05, 2013 31.50 32.72 31.29 31.90 2,883,342 +0.62(+1.99%)
Dec 04, 2013 31.26 32.00 31.10 31.27 1,451,262 -0.23(-0.72%)
Dec 03, 2013 31.82 32.30 31.16 31.50 1,749,665 -0.32(-0.99%)
Dec 02, 2013 31.15 32.49 30.91 31.82 2,444,169 +0.67(+2.14%)
Nov 29, 2013 30.92 31.43 30.30 31.15 586,462 +0.23(+0.73%)
Nov 27, 2013 30.59 31.64 30.43 30.92 1,600,849 +0.62(+2.06%)
Nov 26, 2013 29.60 30.68 29.43 30.30 1,200,600 +0.55(+1.85%)
Nov 25, 2013 29.86 30.14 28.91 29.75 1,171,765 -0.20(-0.66%)
Nov 22, 2013 30.25 30.52 29.64 29.95 1,096,174 -0.32(-1.07%)
Nov 21, 2013 29.17 30.45 29.12 30.27 1,505,236 +1.16(+4.00%)
Nov 20, 2013 28.91 29.58 28.76 29.11 1,278,180 +0.31(+1.07%)
Nov 19, 2013 29.02 29.63 28.36 28.80 1,108,173 -0.11(-0.37%)
Nov 18, 2013 30.39 30.39 28.80 28.91 1,689,709 -1.29(-4.27%)
Nov 15, 2013 30.02 30.80 29.83 30.20 1,621,198 +0.14(+0.48%)
Nov 14, 2013 30.62 30.93 30.02 30.06 1,632,357 +0.09(+0.30%)
Nov 12, 2013 30.04 30.85 29.83 29.97 2,023,659 -0.31(-1.01%)
Nov 11, 2013 29.05 30.50 28.86 30.27 3,183,017 +1.19(+4.10%)
Nov 08, 2013 27.88 29.16 27.75 29.08 10,395,384 -0.47(-1.59%)
Nov 07, 2013 30.41 30.98 28.74 29.55 3,179,390 -1.34(-4.32%)
Nov 06, 2013 32.36 32.84 30.42 30.89 2,017,619 -1.41(-4.36%)
Nov 05, 2013 31.92 33.05 31.45 32.29 1,931,350 +0.60(+1.88%)
Nov 04, 2013 31.48 32.26 30.69 31.70 1,719,365 +0.55(+1.77%)
Nov 01, 2013 31.59 32.03 30.30 31.15 1,160,076 -0.28(-0.89%)
Oct 31, 2013 29.00 31.95 28.79 31.43 2,598,015 +2.73(+9.50%)
Oct 30, 2013 29.59 29.96 28.58 28.70 764,883 -0.97(-3.28%)
Oct 29, 2013 29.69 30.16 29.33 29.68 853,188 +0.05(+0.15%)
Oct 28, 2013 29.54 30.10 29.13 29.63 557,662 +0.27(+0.92%)
Oct 25, 2013 29.09 29.48 28.08 29.36 1,028,698 +0.21(+0.71%)
Oct 24, 2013 29.18 29.48 27.65 29.15 2,557,143 -0.14(-0.49%)
Oct 23, 2013 30.95 30.97 29.17 29.30 1,755,531 -1.93(-6.18%)
Oct 22, 2013 31.18 31.53 30.96 31.23 1,268,258 -0.42(-1.34%)
Oct 21, 2013 30.09 31.65 29.75 31.65 1,171,819 +1.37(+4.53%)
Oct 18, 2013 31.13 31.36 29.41 30.28 1,843,414 -0.85(-2.73%)
Oct 17, 2013 30.77 33.52 28.66 31.13 5,852,743 +0.16(+0.52%)
Oct 16, 2013 29.82 31.23 29.43 30.97 1,539,415 +0.96(+3.19%)
Oct 15, 2013 28.40 30.28 28.40 30.01 2,484,208 +1.56(+5.49%)
Oct 14, 2013 28.16 28.56 27.92 28.45 1,173,071 +0.40(+1.42%)
Oct 11, 2013 27.77 28.21 27.57 28.05 1,297,518 +0.23(+0.84%)
Oct 10, 2013 27.26 28.50 27.26 27.82 3,495,404 +0.85(+3.15%)
Oct 09, 2013 26.09 27.66 25.97 26.97 2,016,628 +0.90(+3.46%)
Oct 08, 2013 26.66 26.76 25.89 26.07 2,729,769 +0.19(+0.73%)
Oct 07, 2013 25.45 26.54 25.08 25.88 2,353,360 +0.32(+1.27%)
Oct 04, 2013 24.73 26.25 24.53 25.55 2,300,770 +0.88(+3.55%)
Oct 03, 2013 24.73 25.74 24.15 24.68 3,585,541 +1.01(+4.27%)
Oct 02, 2013 23.38 24.37 23.28 23.67 1,562,446 +0.20(+0.85%)
Oct 01, 2013 22.69 23.64 22.45 23.47 2,320,878 +0.95(+4.21%)
Sep 27, 2013 22.56 22.69 22.38 22.52 1,497,093 -0.05(-0.24%)
Sep 26, 2013 22.00 22.57 21.89 22.57 2,236,042 +0.79(+3.60%)
Sep 25, 2013 22.07 22.31 21.61 21.79 745,391 -0.29(-1.31%)
Sep 24, 2013 22.50 22.61 22.04 22.08 596,111 -0.42(-1.85%)
Sep 23, 2013 23.99 23.99 22.37 22.49 889,395 -0.41(-1.77%)
Sep 20, 2013 22.47 22.90 22.20 22.90 1,127,136 +0.51(+2.26%)
Sep 19, 2013 23.06 23.10 22.31 22.39 712,356 -0.37(-1.63%)
Sep 18, 2013 22.58 23.04 22.16 22.76 1,035,863 +0.17(+0.76%)
Sep 17, 2013 22.95 22.95 22.51 22.59 617,069 -0.09(-0.38%)
Sep 16, 2013 22.72 22.90 22.54 22.68 634,117 +0.16(+0.72%)
Sep 13, 2013 22.64 22.76 22.27 22.52 729,082 -0.18(-0.79%)
Sep 12, 2013 23.23 23.23 22.39 22.70 689,951 +0.11(+0.48%)
Sep 11, 2013 22.37 22.68 21.96 22.59 873,918 +0.15(+0.68%)
Sep 10, 2013 22.34 22.50 22.05 22.43 1,139,712 +0.31(+1.42%)
Sep 09, 2013 21.71 22.43 21.71 22.12 1,513,477 +0.47(+2.16%)
Sep 06, 2013 21.20 22.09 21.02 21.65 1,991,759 +0.52(+2.46%)
Sep 05, 2013 21.20 21.20 20.55 21.13 968,973 +0.10(+0.47%)
Sep 04, 2013 20.96 21.06 20.55 21.03 877,117 +0.02(+0.09%)
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.