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 )

15.48 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Sep 01, 2020 4.430 4.530 4.340 4.450 597,780 -0.01(-0.22%)
Aug 31, 2020 4.650 4.670 4.420 4.460 799,835 -0.19(-4.09%)
Aug 28, 2020 4.480 4.742 4.410 4.650 1,229,000 +0.21(+4.73%)
Aug 27, 2020 4.320 4.480 4.320 4.440 913,805 +0.13(+3.02%)
Aug 26, 2020 4.370 4.460 4.240 4.310 732,864 -0.06(-1.37%)
Aug 25, 2020 4.450 4.500 4.260 4.370 987,226 -0.02(-0.46%)
Aug 24, 2020 4.090 4.390 4.020 4.390 905,151 +0.35(+8.66%)
Aug 21, 2020 4.050 4.120 3.880 4.040 1,557,000 -0.06(-1.46%)
Aug 20, 2020 4.140 4.290 4.040 4.100 1,284,382 -0.11(-2.61%)
Aug 19, 2020 4.240 4.320 4.180 4.210 697,308 +0.01(+0.24%)
Aug 18, 2020 4.270 4.320 4.200 4.200 878,736 -0.10(-2.33%)
Aug 17, 2020 4.160 4.320 4.150 4.300 842,238 +0.10(+2.38%)
Aug 14, 2020 4.080 4.293 4.080 4.200 692,000 +0.06(+1.45%)
Aug 13, 2020 4.140 4.210 4.025 4.140 995,135 -0.03(-0.72%)
Aug 12, 2020 4.210 4.270 4.160 4.170 905,346 +0.06(+1.46%)
Aug 11, 2020 4.160 4.330 4.095 4.110 1,547,020 +0.03(+0.74%)
Aug 10, 2020 4.000 4.140 3.950 4.080 1,232,800 +0.14(+3.55%)
Aug 07, 2020 3.790 3.950 3.740 3.940 722,100 +0.09(+2.34%)
Aug 06, 2020 3.770 3.990 3.660 3.850 1,326,645 +0.08(+2.12%)
Aug 05, 2020 3.570 3.840 3.520 3.770 1,546,113 +0.29(+8.33%)
Aug 04, 2020 3.500 3.550 3.320 3.480 1,508,731 -0.06(-1.69%)
Aug 03, 2020 3.580 3.615 3.480 3.540 1,470,012 +0.01(+0.28%)
Jul 31, 2020 3.780 3.910 3.260 3.530 2,491,100 -0.07(-1.94%)
Jul 30, 2020 3.370 3.675 3.320 3.600 1,042,038 +0.16(+4.65%)
Jul 29, 2020 3.300 3.495 3.300 3.440 1,082,385 +0.13(+3.93%)
Jul 28, 2020 3.500 3.580 3.270 3.310 1,038,768 -0.25(-7.02%)
Jul 27, 2020 3.570 3.680 3.460 3.560 910,581 -0.05(-1.39%)
Jul 24, 2020 3.690 3.750 3.600 3.610 626,800 -0.08(-2.17%)
Jul 23, 2020 3.560 3.740 3.510 3.690 775,377 +0.10(+2.79%)
Jul 22, 2020 3.800 3.800 3.550 3.590 950,064 -0.22(-5.77%)
Jul 21, 2020 3.570 3.830 3.550 3.810 2,228,561 +0.30(+8.55%)
Jul 20, 2020 3.560 3.640 3.480 3.510 832,614 -0.03(-0.85%)
Jul 17, 2020 3.460 3.610 3.400 3.540 1,948,800 +0.11(+3.21%)
Jul 16, 2020 3.150 3.470 3.060 3.430 1,780,504 +0.22(+6.85%)
Jul 15, 2020 3.250 3.310 3.150 3.210 2,031,813 +0.17(+5.59%)
Jul 14, 2020 3.010 3.100 2.940 3.040 1,872,541 -0.01(-0.33%)
Jul 13, 2020 3.240 3.270 3.040 3.050 1,133,334 -0.10(-3.17%)
Jul 10, 2020 3.150 3.345 3.100 3.150 1,127,900 -0.05(-1.56%)
Jul 09, 2020 3.440 3.460 3.190 3.200 1,054,259 -0.26(-7.51%)
Jul 08, 2020 3.620 3.670 3.380 3.460 1,526,243 -0.13(-3.62%)
Jul 07, 2020 3.670 3.720 3.540 3.590 1,232,829 -0.23(-6.02%)
Jul 06, 2020 3.500 3.840 3.450 3.820 1,958,953 +0.47(+14.03%)
Jul 02, 2020 3.460 3.511 3.280 3.350 1,285,400 +0.04(+1.21%)
Jul 01, 2020 3.620 3.710 3.280 3.310 1,678,124 -0.30(-8.31%)
Jun 30, 2020 3.450 3.620 3.380 3.610 906,816 +0.08(+2.27%)
Jun 29, 2020 3.380 3.710 3.320 3.530 1,807,639 +0.13(+3.82%)
Jun 26, 2020 3.440 3.450 3.220 3.400 1,912,500 -0.10(-2.86%)
Jun 25, 2020 3.290 3.500 3.160 3.500 1,174,059 +0.14(+4.17%)
Jun 24, 2020 3.690 3.720 3.350 3.360 1,451,539 -0.48(-12.50%)
Jun 23, 2020 4.060 4.068 3.710 3.840 1,766,173 -0.12(-3.03%)
Jun 22, 2020 3.640 3.970 3.620 3.960 2,535,740 +0.32(+8.79%)
Jun 19, 2020 3.560 3.685 3.390 3.640 5,672,700 +0.20(+5.81%)
Jun 18, 2020 3.500 3.660 3.320 3.440 1,570,480 -0.10(-2.82%)
Jun 17, 2020 3.800 3.800 3.530 3.540 1,614,662 -0.28(-7.33%)
Jun 16, 2020 3.970 3.990 3.735 3.820 1,680,545 +0.10(+2.69%)
Jun 15, 2020 3.350 3.770 3.240 3.720 1,783,109 +0.11(+3.05%)
Jun 12, 2020 3.570 3.730 3.340 3.610 2,163,400 +0.32(+9.73%)
Jun 11, 2020 3.540 3.700 3.180 3.290 2,751,718 -0.82(-19.95%)
Jun 10, 2020 4.090 4.210 3.870 4.110 2,298,314 -0.06(-1.44%)
Jun 09, 2020 4.280 4.390 4.045 4.170 1,706,094 -0.41(-8.95%)
Jun 08, 2020 4.320 4.610 3.950 4.580 4,655,567 +0.48(+11.71%)
Jun 05, 2020 3.910 4.140 3.770 4.100 3,603,200 +0.53(+14.85%)
Jun 04, 2020 3.150 3.630 3.130 3.570 2,648,359 +0.40(+12.62%)
Jun 03, 2020 3.340 3.440 3.080 3.170 2,382,955 -0.09(-2.76%)
Jun 02, 2020 3.050 3.330 3.050 3.260 2,249,204 +0.24(+7.95%)
Jun 01, 2020 2.950 3.150 2.870 3.020 1,233,701 +0.07(+2.37%)
May 29, 2020 3.100 3.154 2.730 2.950 3,132,900 -0.24(-7.52%)
May 28, 2020 3.150 3.350 3.000 3.190 3,028,702 +0.09(+2.90%)
May 27, 2020 3.160 3.310 2.910 3.100 2,740,812 +0.10(+3.33%)
May 26, 2020 2.750 3.030 2.620 3.000 2,020,256 +0.38(+14.50%)
May 22, 2020 2.510 2.675 2.480 2.620 1,383,400 +0.02(+0.77%)
May 21, 2020 2.510 2.640 2.440 2.600 1,590,240 +0.16(+6.56%)
May 20, 2020 2.230 2.530 2.230 2.440 2,678,699 +0.26(+11.93%)
May 19, 2020 2.280 2.335 2.100 2.180 1,624,575 -0.14(-6.03%)
May 18, 2020 1.900 2.400 1.900 2.320 3,322,414 +0.47(+25.41%)
May 15, 2020 1.970 1.990 1.840 1.850 1,646,000 -0.11(-5.61%)
May 14, 2020 1.900 2.010 1.767 1.960 1,629,552 +0.00(+0.00%)
May 13, 2020 2.090 2.100 1.890 1.960 1,823,653 -0.13(-6.22%)
May 12, 2020 2.140 2.160 2.005 2.090 1,480,851 +0.01(+0.48%)
May 11, 2020 2.100 2.200 2.030 2.080 1,403,709 -0.13(-5.88%)
May 08, 2020 2.150 2.280 2.110 2.210 1,614,900 +0.15(+7.28%)
May 07, 2020 2.190 2.220 2.040 2.060 1,903,567 +0.00(+0.00%)
May 06, 2020 2.200 2.200 2.010 2.060 2,285,150 -0.13(-5.94%)
May 05, 2020 2.360 2.410 2.170 2.190 2,347,321 -0.05(-2.23%)
May 04, 2020 2.210 2.400 2.080 2.240 2,432,615 -0.10(-4.27%)
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.