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 31, 2021 8.810 9.005 8.680 8.780 368,981 -0.09(-1.01%)
Aug 30, 2021 9.220 9.400 8.780 8.870 457,895 -0.30(-3.27%)
Aug 27, 2021 8.690 9.310 8.690 9.170 613,484 +0.63(+7.38%)
Aug 26, 2021 8.590 8.720 8.430 8.540 370,256 -0.16(-1.84%)
Aug 25, 2021 8.760 8.870 8.540 8.700 577,185 +0.03(+0.35%)
Aug 24, 2021 8.770 8.990 8.610 8.670 502,203 +0.09(+1.05%)
Aug 23, 2021 8.600 8.770 8.500 8.580 575,086 +0.37(+4.51%)
Aug 20, 2021 7.950 8.260 7.920 8.210 400,778 +0.14(+1.73%)
Aug 19, 2021 8.220 8.390 7.850 8.070 728,730 -0.45(-5.28%)
Aug 18, 2021 8.570 9.010 8.480 8.520 535,653 -0.08(-0.93%)
Aug 17, 2021 8.840 9.120 8.470 8.600 623,859 -0.42(-4.66%)
Aug 16, 2021 9.240 9.270 8.760 9.020 654,259 -0.40(-4.25%)
Aug 13, 2021 9.830 9.830 9.335 9.420 351,672 -0.42(-4.27%)
Aug 12, 2021 9.980 10.05 9.680 9.840 388,135 -0.18(-1.80%)
Aug 11, 2021 9.890 10.04 9.550 10.02 498,433 -0.07(-0.69%)
Aug 10, 2021 9.690 10.20 9.650 10.09 484,527 +0.50(+5.21%)
Aug 09, 2021 9.590 9.680 9.260 9.590 695,807 -0.30(-3.03%)
Aug 06, 2021 9.840 10.00 9.580 9.890 394,969 +0.31(+3.24%)
Aug 05, 2021 9.370 9.970 9.341 9.580 492,411 +0.24(+2.57%)
Aug 04, 2021 10.18 10.22 9.310 9.340 936,990 -1.01(-9.76%)
Aug 03, 2021 9.780 10.35 9.570 10.35 1,032,053 +0.51(+5.18%)
Aug 02, 2021 9.850 10.57 9.760 9.840 712,789 -0.26(-2.57%)
Jul 30, 2021 10.52 10.52 9.760 10.10 998,331 -0.56(-5.25%)
Jul 29, 2021 10.46 10.73 9.980 10.66 892,979 +0.70(+7.03%)
Jul 28, 2021 9.930 10.16 9.500 9.960 646,086 +0.20(+2.05%)
Jul 27, 2021 10.07 10.15 9.500 9.760 810,005 -0.54(-5.24%)
Jul 26, 2021 10.00 10.66 9.910 10.30 382,814 +0.39(+3.94%)
Jul 23, 2021 10.33 10.33 9.620 9.910 548,791 -0.21(-2.08%)
Jul 22, 2021 10.29 10.30 9.960 10.12 421,662 -0.24(-2.32%)
Jul 21, 2021 10.12 10.63 9.970 10.36 556,859 +0.62(+6.37%)
Jul 20, 2021 9.520 10.00 9.350 9.740 694,169 +0.23(+2.42%)
Jul 19, 2021 9.300 9.880 9.280 9.510 1,043,018 -0.44(-4.42%)
Jul 16, 2021 10.59 10.61 9.905 9.950 676,951 -0.40(-3.86%)
Jul 15, 2021 10.81 11.05 10.25 10.35 667,300 -0.64(-5.82%)
Jul 14, 2021 11.76 12.06 10.89 10.99 830,955 -0.62(-5.34%)
Jul 13, 2021 11.87 11.97 11.58 11.61 475,829 -0.49(-4.05%)
Jul 12, 2021 11.90 12.28 11.64 12.10 429,268 -0.02(-0.17%)
Jul 09, 2021 12.04 12.49 11.76 12.12 889,754 +0.51(+4.39%)
Jul 08, 2021 11.41 11.90 11.32 11.61 588,716 -0.21(-1.78%)
Jul 07, 2021 11.91 12.35 11.50 11.82 908,547 -0.23(-1.91%)
Jul 06, 2021 13.34 13.34 11.70 12.05 1,129,824 -1.18(-8.92%)
Jul 02, 2021 13.64 13.69 13.12 13.23 769,133 -0.71(-5.09%)
Jul 01, 2021 12.18 14.01 12.10 13.94 3,126,207 +2.38(+20.59%)
Jun 30, 2021 11.37 11.93 11.28 11.56 990,597 +0.13(+1.14%)
Jun 29, 2021 11.45 11.78 11.25 11.43 639,054 +0.10(+0.88%)
Jun 28, 2021 12.34 12.34 11.20 11.33 1,043,626 -1.19(-9.50%)
Jun 25, 2021 13.00 13.10 12.51 12.52 1,521,378 -0.38(-2.95%)
Jun 24, 2021 12.50 12.95 12.23 12.90 614,050 +0.44(+3.53%)
Jun 23, 2021 12.48 12.98 12.41 12.46 708,618 +0.13(+1.05%)
Jun 22, 2021 11.72 12.41 11.40 12.33 780,497 +0.50(+4.23%)
Jun 21, 2021 11.26 12.04 11.06 11.83 924,579 +0.73(+6.58%)
Jun 18, 2021 10.91 11.43 10.61 11.10 1,925,006 -0.11(-0.98%)
Jun 17, 2021 11.76 11.98 10.57 11.21 1,348,758 -0.62(-5.24%)
Jun 16, 2021 11.27 12.03 11.21 11.83 919,523 +0.17(+1.46%)
Jun 15, 2021 10.90 11.68 10.90 11.66 1,452,109 +0.70(+6.39%)
Jun 14, 2021 11.35 11.77 10.91 10.96 839,274 -0.12(-1.08%)
Jun 11, 2021 11.32 11.49 11.05 11.08 606,262 -0.10(-0.89%)
Jun 10, 2021 11.53 11.69 11.08 11.18 520,046 -0.20(-1.76%)
Jun 09, 2021 11.81 12.08 11.34 11.38 674,897 -0.38(-3.23%)
Jun 08, 2021 12.13 12.13 11.64 11.76 651,911 -0.38(-3.13%)
Jun 07, 2021 12.42 12.60 12.10 12.14 636,022 -0.22(-1.78%)
Jun 04, 2021 12.04 12.50 11.79 12.36 1,406,843 +0.56(+4.75%)
Jun 03, 2021 11.87 12.30 11.60 11.80 1,436,730 -0.17(-1.42%)
Jun 02, 2021 10.54 12.65 10.26 11.97 3,049,552 +1.54(+14.77%)
Jun 01, 2021 10.40 10.67 9.840 10.43 2,575,257 +0.17(+1.66%)
May 28, 2021 11.46 11.79 9.853 10.26 5,749,917 -2.12(-17.12%)
May 27, 2021 12.05 12.60 11.91 12.38 2,001,383 +0.55(+4.65%)
May 26, 2021 11.17 11.89 11.03 11.83 662,088 +0.66(+5.91%)
May 25, 2021 11.33 11.71 11.15 11.17 654,031 -0.17(-1.50%)
May 24, 2021 11.51 11.52 11.19 11.34 610,035 -0.03(-0.26%)
May 21, 2021 11.50 11.65 11.29 11.37 604,094 +0.15(+1.34%)
May 20, 2021 11.37 11.37 10.86 11.22 674,655 -0.15(-1.32%)
May 19, 2021 11.37 11.84 10.94 11.37 1,179,991 -0.55(-4.61%)
May 18, 2021 11.78 12.18 11.60 11.92 941,858 +0.10(+0.85%)
May 17, 2021 11.46 11.84 11.30 11.82 451,000 +0.23(+1.98%)
May 14, 2021 11.22 11.76 11.02 11.59 548,180 +0.59(+5.36%)
May 13, 2021 10.94 11.42 10.58 11.00 897,034 -0.15(-1.35%)
May 12, 2021 11.62 12.07 11.12 11.15 775,241 -0.40(-3.46%)
May 11, 2021 10.66 11.60 10.45 11.55 798,058 +0.51(+4.62%)
May 10, 2021 12.10 12.35 11.02 11.04 1,166,797 -0.93(-7.77%)
May 07, 2021 11.32 11.97 10.98 11.97 1,652,397 +0.89(+8.03%)
May 06, 2021 11.21 11.39 10.36 11.08 1,195,100 -0.14(-1.25%)
May 05, 2021 10.54 11.24 9.670 11.22 2,720,535 +0.96(+9.36%)
May 04, 2021 9.160 10.72 8.930 10.26 3,629,613 +0.99(+10.68%)
May 03, 2021 10.88 11.00 9.240 9.270 4,086,183 -1.38(-12.96%)
Apr 30, 2021 12.95 13.30 10.41 10.65 3,758,600 -3.11(-22.60%)
Apr 29, 2021 13.49 13.98 13.06 13.76 1,871,324 +0.68(+5.20%)
Apr 28, 2021 11.61 13.18 11.59 13.08 2,422,481 +1.53(+13.25%)
Apr 27, 2021 11.40 11.70 10.76 11.55 1,260,331 +0.15(+1.32%)
Apr 26, 2021 11.11 11.44 11.02 11.40 931,711 +0.36(+3.26%)
Apr 23, 2021 11.04 11.36 10.71 11.04 565,800 +0.10(+0.91%)
Apr 22, 2021 11.38 11.38 10.77 10.94 762,133 -0.21(-1.88%)
Apr 21, 2021 10.58 11.19 10.27 11.15 516,008 +0.26(+2.39%)
Apr 20, 2021 11.77 11.80 10.58 10.89 864,754 -0.99(-8.33%)
Apr 19, 2021 11.88 12.18 11.82 11.88 403,129 -0.08(-0.67%)
Apr 16, 2021 12.34 12.49 11.83 11.96 475,300 -0.25(-2.05%)
Apr 15, 2021 12.41 12.41 11.81 12.21 560,707 -0.20(-1.61%)
Apr 14, 2021 11.58 12.72 11.46 12.41 827,532 +1.01(+8.86%)
Apr 13, 2021 11.51 11.55 11.02 11.40 569,314 -0.19(-1.64%)
Apr 12, 2021 11.81 11.88 11.48 11.59 369,128 -0.06(-0.52%)
Apr 09, 2021 11.74 12.00 11.46 11.65 521,800 -0.27(-2.27%)
Apr 08, 2021 11.87 12.09 11.47 11.92 486,896 -0.07(-0.58%)
Apr 07, 2021 11.88 12.27 11.78 11.99 636,336 +0.10(+0.84%)
Apr 06, 2021 12.19 12.62 11.87 11.89 488,969 -0.20(-1.65%)
Apr 05, 2021 13.01 13.02 11.82 12.09 981,279 -0.93(-7.14%)
Apr 01, 2021 12.50 13.04 12.21 13.02 670,100 +0.73(+5.94%)
Mar 31, 2021 11.93 12.68 11.93 12.29 1,224,831 +0.40(+3.36%)
Mar 30, 2021 11.68 12.11 11.51 11.89 430,947 +0.21(+1.80%)
Mar 29, 2021 12.14 12.41 11.60 11.68 622,715 -0.67(-5.43%)
Mar 26, 2021 12.34 12.75 12.06 12.35 728,200 +0.45(+3.78%)
Mar 25, 2021 11.11 12.10 11.06 11.90 1,149,902 +0.46(+4.02%)
Mar 24, 2021 11.79 12.28 11.43 11.44 892,836 +0.00(+0.00%)
Mar 23, 2021 12.06 12.15 11.20 11.44 1,384,430 -0.96(-7.74%)
Mar 22, 2021 12.89 13.00 11.89 12.40 1,093,354 -0.40(-3.13%)
Mar 19, 2021 12.82 13.71 12.25 12.80 3,337,700 -0.09(-0.70%)
Mar 18, 2021 14.17 14.18 12.61 12.89 1,245,357 -1.29(-9.10%)
Mar 17, 2021 13.37 14.30 13.35 14.18 770,002 +0.59(+4.34%)
Mar 16, 2021 13.77 13.99 13.33 13.59 740,033 -0.32(-2.30%)
Mar 15, 2021 14.11 14.28 13.41 13.91 1,044,904 -0.20(-1.42%)
Mar 12, 2021 14.90 15.32 13.82 14.11 1,239,700 -0.80(-5.37%)
Mar 11, 2021 14.56 15.38 14.30 14.91 1,523,559 +0.44(+3.04%)
Mar 10, 2021 13.92 14.71 13.72 14.47 911,508 +0.65(+4.70%)
Mar 09, 2021 14.58 14.71 13.62 13.82 1,030,347 -0.80(-5.47%)
Mar 08, 2021 14.50 15.16 13.86 14.62 1,207,730 +0.32(+2.24%)
Mar 05, 2021 14.15 15.09 13.03 14.30 2,012,000 +0.41(+2.95%)
Mar 04, 2021 13.09 13.96 12.65 13.89 1,525,977 +0.78(+5.95%)
Mar 03, 2021 13.58 14.13 13.10 13.11 1,238,702 -0.39(-2.89%)
Mar 02, 2021 13.89 14.01 13.49 13.50 2,140,287 -0.15(-1.10%)
Mar 01, 2021 13.72 14.12 12.92 13.65 1,861,865 +0.34(+2.55%)
Feb 26, 2021 11.28 13.50 11.20 13.31 2,191,400 +1.94(+17.06%)
Feb 25, 2021 11.70 12.04 11.16 11.37 892,557 -0.20(-1.73%)
Feb 24, 2021 11.28 11.90 11.25 11.57 940,200 +0.35(+3.12%)
Feb 23, 2021 11.04 11.40 9.640 11.22 2,201,535 +0.13(+1.17%)
Feb 22, 2021 10.58 11.88 10.43 11.09 1,882,084 +0.55(+5.22%)
Feb 19, 2021 10.64 11.00 10.34 10.54 798,800 -0.02(-0.19%)
Feb 18, 2021 11.57 12.04 10.41 10.56 1,459,070 -1.01(-8.73%)
Feb 17, 2021 10.17 12.07 9.970 11.57 1,634,565 +1.45(+14.33%)
Feb 16, 2021 9.990 10.22 9.770 10.12 1,095,323 +0.34(+3.48%)
Feb 12, 2021 8.980 9.800 8.980 9.780 783,100 +0.57(+6.19%)
Feb 11, 2021 9.550 9.560 8.761 9.210 970,727 -0.35(-3.66%)
Feb 10, 2021 9.590 9.820 9.290 9.560 697,142 +0.07(+0.74%)
Feb 09, 2021 9.370 9.590 9.120 9.490 742,191 -0.13(-1.35%)
Feb 08, 2021 9.200 9.730 9.160 9.620 983,055 +0.58(+6.42%)
Feb 05, 2021 9.490 9.530 8.930 9.040 524,000 -0.20(-2.16%)
Feb 04, 2021 8.920 9.290 8.810 9.240 724,929 +0.32(+3.59%)
Feb 03, 2021 8.690 8.920 8.660 8.920 667,345 +0.30(+3.48%)
Feb 02, 2021 8.590 8.950 8.430 8.620 565,995 +0.16(+1.89%)
Feb 01, 2021 8.260 8.550 7.920 8.460 574,304 +0.32(+3.93%)
Jan 29, 2021 8.540 8.710 8.100 8.140 709,700 -0.44(-5.13%)
Jan 28, 2021 8.320 8.660 8.070 8.580 759,282 +0.31(+3.75%)
Jan 27, 2021 8.740 9.120 8.240 8.270 989,608 -0.70(-7.80%)
Jan 26, 2021 9.300 9.550 8.880 8.970 702,106 -0.18(-1.97%)
Jan 25, 2021 8.990 9.299 8.730 9.150 590,681 +0.00(+0.00%)
Jan 22, 2021 8.380 9.170 8.320 9.150 755,600 +0.46(+5.29%)
Jan 21, 2021 9.400 9.400 8.300 8.690 1,212,881 -0.74(-7.85%)
Jan 20, 2021 9.610 9.680 9.170 9.430 658,015 -0.11(-1.15%)
Jan 19, 2021 9.740 9.750 9.330 9.540 889,808 -0.01(-0.10%)
Jan 15, 2021 9.550 9.940 9.440 9.550 1,249,400 -0.27(-2.75%)
Jan 14, 2021 8.930 9.840 8.880 9.820 1,391,627 +1.07(+12.23%)
Jan 13, 2021 8.900 9.000 8.570 8.750 907,522 -0.10(-1.13%)
Jan 12, 2021 8.220 8.890 8.120 8.850 1,420,077 +0.51(+6.12%)
Jan 11, 2021 7.770 8.420 7.740 8.340 921,132 +0.28(+3.47%)
Jan 08, 2021 8.440 8.440 7.860 8.060 990,600 -0.30(-3.59%)
Jan 07, 2021 8.450 8.680 8.300 8.360 1,081,583 +0.02(+0.24%)
Jan 06, 2021 8.950 9.150 8.090 8.340 2,180,597 -0.33(-3.81%)
Jan 05, 2021 8.970 9.230 8.600 8.670 2,855,997 -0.30(-3.34%)
Jan 04, 2021 7.610 9.110 7.530 8.970 8,087,295 +1.95(+27.78%)
Dec 31, 2020 7.020 7.020 7.020 635,873 -0.02(-0.28%)
Dec 30, 2020 6.950 7.270 6.950 7.040 635,873 +0.12(+1.73%)
Dec 29, 2020 7.000 7.100 6.690 6.920 713,257 -0.04(-0.57%)
Dec 28, 2020 7.180 7.380 6.830 6.960 911,001 -0.17(-2.38%)
Dec 24, 2020 7.260 7.370 6.950 7.130 432,000 -0.12(-1.66%)
Dec 23, 2020 7.280 7.580 7.120 7.250 1,028,857 +0.03(+0.42%)
Dec 22, 2020 7.250 7.390 6.940 7.220 1,395,117 -0.07(-0.96%)
Dec 21, 2020 6.640 7.300 6.470 7.290 1,878,986 +0.29(+4.14%)
Dec 18, 2020 7.290 7.460 6.810 7.000 3,063,000 -0.35(-4.76%)
Dec 17, 2020 7.770 7.910 7.210 7.350 3,125,194 -0.60(-7.55%)
Dec 16, 2020 6.510 8.320 6.500 7.950 4,690,317 +1.58(+24.80%)
Dec 15, 2020 6.380 6.580 6.270 6.370 1,137,784 +0.27(+4.43%)
Dec 14, 2020 6.800 6.800 6.040 6.100 1,236,365 -0.50(-7.58%)
Dec 11, 2020 6.860 6.900 6.295 6.600 1,134,800 -0.30(-4.35%)
Dec 10, 2020 5.960 6.960 5.960 6.900 1,911,555 +0.92(+15.38%)
Dec 09, 2020 5.980 6.360 5.720 5.980 1,190,429 +0.01(+0.17%)
Dec 08, 2020 5.630 6.030 5.620 5.970 973,280 +0.25(+4.37%)
Dec 07, 2020 5.690 5.820 5.520 5.720 884,380 -0.06(-1.04%)
Dec 04, 2020 5.350 6.000 5.310 5.780 1,501,400 +0.56(+10.73%)
Dec 03, 2020 5.090 5.430 5.030 5.220 1,199,273 +0.18(+3.57%)
Dec 02, 2020 4.840 5.380 4.840 5.040 1,604,945 +0.23(+4.78%)
Dec 01, 2020 4.450 4.840 4.420 4.810 1,013,606 +0.49(+11.34%)
Nov 30, 2020 4.680 4.680 4.280 4.320 1,454,903 -0.42(-8.86%)
Nov 27, 2020 4.800 4.835 4.630 4.740 447,200 -0.06(-1.25%)
Nov 25, 2020 4.910 4.970 4.660 4.800 1,135,600 -0.21(-4.19%)
Nov 24, 2020 4.810 5.320 4.800 5.010 2,739,824 +0.35(+7.51%)
Nov 23, 2020 4.270 4.760 4.250 4.660 2,202,365 +0.47(+11.22%)
Nov 20, 2020 4.170 4.350 4.110 4.190 1,184,200 -0.03(-0.71%)
Nov 19, 2020 3.980 4.230 3.855 4.220 1,278,470 +0.24(+6.03%)
Nov 18, 2020 3.620 4.260 3.620 3.980 3,087,282 +0.36(+9.94%)
Nov 17, 2020 3.340 3.630 3.303 3.620 1,285,801 +0.23(+6.78%)
Nov 16, 2020 3.300 3.590 3.258 3.390 1,184,265 +0.29(+9.35%)
Nov 13, 2020 3.020 3.160 2.990 3.100 565,700 +0.10(+3.33%)
Nov 12, 2020 3.040 3.105 2.970 3.000 626,380 -0.09(-2.91%)
Nov 11, 2020 3.200 3.240 3.020 3.090 604,142 -0.06(-1.90%)
Nov 10, 2020 3.290 3.310 3.105 3.150 993,727 -0.07(-2.17%)
Nov 09, 2020 3.150 3.400 3.070 3.220 1,648,474 +0.40(+14.18%)
Nov 06, 2020 2.880 2.960 2.780 2.820 550,900 -0.07(-2.42%)
Nov 05, 2020 2.830 2.990 2.830 2.890 572,737 +0.02(+0.70%)
Nov 04, 2020 2.960 2.960 2.755 2.870 709,328 -0.04(-1.37%)
Nov 03, 2020 2.950 3.180 2.830 2.910 1,286,594 +0.05(+1.75%)
Nov 02, 2020 2.750 2.980 2.715 2.860 1,026,471 +0.14(+5.15%)
Oct 30, 2020 2.420 2.749 2.420 2.720 1,052,300 +0.09(+3.42%)
Oct 29, 2020 2.790 2.790 2.450 2.630 1,630,178 +0.07(+2.73%)
Oct 28, 2020 2.630 2.690 2.530 2.560 683,163 -0.18(-6.57%)
Oct 27, 2020 2.820 2.870 2.690 2.740 580,561 -0.09(-3.18%)
Oct 26, 2020 2.860 2.950 2.760 2.830 764,801 -0.10(-3.41%)
Oct 23, 2020 2.740 2.940 2.740 2.930 1,110,700 +0.22(+8.12%)
Oct 22, 2020 2.590 2.770 2.480 2.710 875,420 +0.15(+5.86%)
Oct 21, 2020 2.690 2.710 2.540 2.560 659,985 -0.16(-5.88%)
Oct 20, 2020 2.730 2.790 2.650 2.720 521,575 +0.00(+0.00%)
Oct 19, 2020 2.820 2.880 2.690 2.720 659,030 -0.12(-4.23%)
Oct 16, 2020 2.860 3.020 2.820 2.840 653,600 -0.08(-2.74%)
Oct 15, 2020 2.830 2.980 2.810 2.920 536,473 +0.01(+0.34%)
Oct 14, 2020 2.940 3.080 2.890 2.910 693,500 +0.01(+0.34%)
Oct 13, 2020 2.920 2.970 2.870 2.900 511,956 +0.01(+0.35%)
Oct 12, 2020 3.050 3.050 2.840 2.890 685,220 -0.16(-5.25%)
Oct 09, 2020 3.080 3.140 2.957 3.050 772,800 +0.06(+2.01%)
Oct 08, 2020 2.860 3.030 2.841 2.990 675,700 +0.11(+3.82%)
Oct 07, 2020 2.880 2.920 2.715 2.880 605,426 +0.03(+1.05%)
Oct 06, 2020 2.890 3.080 2.800 2.850 1,101,856 +0.04(+1.42%)
Oct 05, 2020 2.800 2.850 2.670 2.810 815,909 +0.04(+1.44%)
Oct 02, 2020 2.540 2.795 2.445 2.770 840,600 +0.08(+2.97%)
Oct 01, 2020 2.950 2.975 2.650 2.690 1,748,951 -0.31(-10.33%)
Sep 30, 2020 3.050 3.160 2.960 3.000 550,647 -0.06(-1.96%)
Sep 29, 2020 3.080 3.110 2.980 3.060 741,550 -0.03(-0.97%)
Sep 28, 2020 2.960 3.245 2.960 3.090 1,067,582 +0.14(+4.75%)
Sep 25, 2020 3.050 3.140 2.915 2.950 1,007,100 -0.16(-5.14%)
Sep 24, 2020 3.100 3.215 3.000 3.110 1,011,313 -0.02(-0.64%)
Sep 23, 2020 3.430 3.430 3.110 3.130 839,485 -0.23(-6.85%)
Sep 22, 2020 3.420 3.480 3.320 3.360 802,361 -0.03(-0.88%)
Sep 21, 2020 3.510 3.524 3.320 3.390 759,609 -0.29(-7.88%)
Sep 18, 2020 3.580 3.860 3.570 3.680 1,844,300 +0.11(+3.08%)
Sep 17, 2020 3.470 3.675 3.415 3.570 628,708 +0.01(+0.28%)
Sep 16, 2020 3.460 3.700 3.340 3.560 794,985 +0.14(+4.09%)
Sep 15, 2020 3.510 3.550 3.380 3.420 504,080 -0.05(-1.44%)
Sep 14, 2020 3.620 3.620 3.345 3.470 976,774 -0.17(-4.67%)
Sep 11, 2020 3.660 3.700 3.540 3.640 504,600 -0.06(-1.62%)
Sep 10, 2020 3.880 3.900 3.610 3.700 779,469 -0.19(-4.88%)
Sep 09, 2020 3.900 4.000 3.700 3.890 618,910 +0.06(+1.57%)
Sep 08, 2020 4.250 4.295 3.800 3.830 1,217,594 -0.59(-13.35%)
Sep 04, 2020 4.420 4.510 4.340 4.420 767,600 +0.07(+1.61%)
Sep 03, 2020 4.270 4.445 4.220 4.350 953,647 +0.06(+1.40%)
Sep 02, 2020 4.440 4.450 4.200 4.290 870,087 -0.16(-3.60%)
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.