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 UNCHANGED
Streaming Delayed 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, 2021 9.420 9.430 9.180 9.400 514,997 +0.06(+0.64%)
Dec 30, 2021 9.270 9.400 9.211 9.340 549,189 +0.03(+0.32%)
Dec 29, 2021 9.440 9.545 9.270 9.310 559,907 -0.18(-1.90%)
Dec 28, 2021 9.590 9.764 9.450 9.490 444,164 -0.12(-1.25%)
Dec 27, 2021 9.530 9.770 9.305 9.610 427,458 -0.02(-0.21%)
Dec 23, 2021 9.670 9.790 9.530 9.630 569,137 -0.04(-0.41%)
Dec 22, 2021 9.590 9.760 9.400 9.670 364,305 +0.08(+0.83%)
Dec 21, 2021 9.300 9.610 9.300 9.590 626,529 +0.46(+5.04%)
Dec 20, 2021 8.910 9.250 8.720 9.130 877,454 -0.14(-1.51%)
Dec 17, 2021 9.240 9.450 8.955 9.270 1,812,838 -0.13(-1.38%)
Dec 16, 2021 9.680 9.760 9.380 9.400 614,373 -0.15(-1.57%)
Dec 15, 2021 9.250 9.653 9.010 9.550 894,294 +0.24(+2.58%)
Dec 14, 2021 9.250 9.730 9.211 9.310 594,584 -0.09(-0.96%)
Dec 13, 2021 9.830 9.960 9.365 9.400 866,997 -0.59(-5.91%)
Dec 10, 2021 9.990 10.05 9.570 9.990 482,313 +0.15(+1.52%)
Dec 09, 2021 9.610 9.910 9.470 9.840 482,403 +0.04(+0.41%)
Dec 08, 2021 10.08 10.17 9.790 9.800 432,115 -0.23(-2.29%)
Dec 07, 2021 9.930 10.30 9.930 10.03 666,467 +0.48(+5.03%)
Dec 06, 2021 9.470 9.700 9.150 9.550 521,004 +0.22(+2.36%)
Dec 03, 2021 9.840 10.09 9.205 9.330 759,557 -0.24(-2.51%)
Dec 02, 2021 9.230 9.640 9.009 9.570 648,641 +0.22(+2.35%)
Dec 01, 2021 10.23 10.25 9.270 9.350 851,830 -0.35(-3.61%)
Nov 30, 2021 9.690 10.02 9.450 9.700 1,188,351 -0.30(-3.00%)
Nov 29, 2021 10.11 10.22 9.580 10.00 639,741 +0.24(+2.46%)
Nov 26, 2021 9.100 9.780 9.000 9.760 730,499 -0.12(-1.21%)
Nov 24, 2021 9.900 10.23 9.860 9.880 435,113 -0.19(-1.89%)
Nov 23, 2021 9.890 10.29 9.880 10.07 457,374 +0.38(+3.92%)
Nov 22, 2021 9.550 10.05 9.550 9.690 594,799 +0.20(+2.11%)
Nov 19, 2021 9.520 9.629 9.280 9.490 983,698 -0.46(-4.62%)
Nov 18, 2021 10.10 9.930 9.750 9.950 654,644 -0.08(-0.80%)
Nov 17, 2021 10.08 10.39 9.830 10.03 616,829 -0.28(-2.72%)
Nov 16, 2021 10.29 10.53 10.09 10.31 496,343 +0.02(+0.19%)
Nov 15, 2021 10.52 10.59 10.20 10.29 463,224 -0.23(-2.19%)
Nov 12, 2021 10.67 10.74 10.32 10.52 723,585 -0.17(-1.59%)
Nov 11, 2021 10.75 10.91 10.59 10.69 359,354 +0.04(+0.38%)
Nov 10, 2021 11.18 10.65 621,248 -0.70(-6.17%)
Nov 09, 2021 11.34 11.53 10.84 11.35 537,121 -0.06(-0.53%)
Nov 08, 2021 11.13 11.56 11.10 11.41 688,077 +0.48(+4.39%)
Nov 05, 2021 10.79 11.15 10.77 10.93 583,546 +0.32(+3.02%)
Nov 04, 2021 11.46 11.56 10.45 10.61 855,139 -0.63(-5.60%)
Nov 03, 2021 10.54 11.41 10.54 11.24 1,157,015 +0.33(+3.02%)
Nov 02, 2021 10.86 10.92 10.47 10.91 792,941 -0.01(-0.09%)
Nov 01, 2021 9.650 11.03 10.18 10.92 1,780,548 +1.24(+12.81%)
Oct 29, 2021 10.45 10.45 9.325 9.680 2,780,168 -1.25(-11.44%)
Oct 28, 2021 10.40 10.95 10.40 10.93 931,581 +0.45(+4.29%)
Oct 27, 2021 10.55 10.97 10.41 10.48 1,341,422 -0.31(-2.87%)
Oct 26, 2021 10.97 10.79 1,085,135 -0.18(-1.64%)
Oct 25, 2021 11.13 11.24 10.80 10.97 938,525 +0.05(+0.46%)
Oct 22, 2021 10.81 11.11 10.72 10.92 826,610 +0.12(+1.11%)
Oct 21, 2021 10.69 10.92 10.54 10.80 1,022,188 +0.04(+0.37%)
Oct 20, 2021 10.22 10.77 10.07 10.76 1,268,788 +0.38(+3.66%)
Oct 19, 2021 10.02 10.38 9.890 10.38 830,837 +0.47(+4.74%)
Oct 18, 2021 9.850 10.34 9.670 9.910 600,558 +0.08(+0.81%)
Oct 15, 2021 10.36 10.44 9.820 9.830 787,499 -0.25(-2.48%)
Oct 14, 2021 9.710 10.21 9.610 10.08 1,142,197 +0.55(+5.77%)
Oct 13, 2021 9.400 9.640 9.300 9.530 619,406 +0.03(+0.32%)
Oct 12, 2021 9.680 9.910 9.460 9.500 925,562 -0.27(-2.76%)
Oct 11, 2021 10.40 10.51 9.750 9.770 905,195 -0.27(-2.69%)
Oct 08, 2021 9.660 10.15 9.610 10.04 1,210,346 +0.32(+3.29%)
Oct 07, 2021 9.040 10.09 9.040 9.720 2,497,421 +1.24(+14.62%)
Oct 06, 2021 8.900 9.130 8.455 8.480 1,046,116 -0.77(-8.32%)
Oct 05, 2021 9.340 9.575 9.040 9.250 1,345,845 +0.05(+0.54%)
Oct 04, 2021 8.950 9.300 8.820 9.200 1,264,441 +0.38(+4.31%)
Oct 01, 2021 8.030 8.850 8.020 8.820 1,209,849 +0.83(+10.39%)
Sep 30, 2021 7.980 8.230 7.820 7.990 1,262,914 -0.06(-0.75%)
Sep 29, 2021 8.180 8.190 7.740 8.050 999,343 -0.04(-0.49%)
Sep 28, 2021 8.390 8.650 7.950 8.090 1,255,658 -0.10(-1.22%)
Sep 27, 2021 7.850 8.489 7.750 8.190 2,216,351 +0.64(+8.48%)
Sep 24, 2021 7.540 7.920 7.460 7.550 1,115,717 -0.11(-1.44%)
Sep 23, 2021 7.480 7.770 7.450 7.660 2,067,250 +0.28(+3.79%)
Sep 22, 2021 7.610 7.800 7.360 7.380 1,291,603 -0.01(-0.14%)
Sep 21, 2021 7.760 7.850 7.225 7.390 925,734 -0.18(-2.38%)
Sep 20, 2021 7.620 7.850 7.370 7.570 1,245,527 -0.45(-5.61%)
Sep 17, 2021 8.290 8.460 7.930 8.020 2,031,942 -0.28(-3.37%)
Sep 16, 2021 8.770 8.840 8.230 8.300 843,413 -0.55(-6.21%)
Sep 15, 2021 8.660 9.300 8.660 8.850 1,085,775 +0.37(+4.36%)
Sep 14, 2021 9.250 9.330 8.430 8.480 1,103,788 -0.61(-6.71%)
Sep 13, 2021 8.540 9.380 8.500 9.090 2,261,262 +0.78(+9.39%)
Sep 10, 2021 8.660 8.660 8.210 8.310 590,705 -0.13(-1.54%)
Sep 09, 2021 8.450 8.780 8.200 8.440 764,790 -0.10(-1.17%)
Sep 08, 2021 8.830 8.982 8.475 8.540 778,930 -0.28(-3.17%)
Sep 07, 2021 8.900 9.070 8.780 8.820 579,339 -0.14(-1.56%)
Sep 03, 2021 8.980 9.180 8.765 8.960 422,790 -0.02(-0.22%)
Sep 02, 2021 8.920 9.280 8.880 8.980 637,902 +0.18(+2.05%)
Sep 01, 2021 8.730 8.850 8.525 8.800 735,868 +0.02(+0.23%)
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%)
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.