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 )

15.52 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 18.32 19.79 18.12 18.58 1,531,907 +0.34(+1.86%)
Apr 28, 2022 18.14 18.75 17.01 18.24 1,911,367 +0.44(+2.47%)
Apr 27, 2022 17.97 18.20 17.56 17.80 1,330,304 -0.02(-0.11%)
Apr 26, 2022 18.17 18.53 17.73 17.82 1,138,100 -0.28(-1.55%)
Apr 25, 2022 17.83 18.25 17.15 18.10 1,824,894 -0.47(-2.53%)
Apr 22, 2022 19.40 19.80 18.48 18.57 999,392 -0.95(-4.87%)
Apr 21, 2022 20.70 20.94 19.29 19.52 1,075,436 -1.13(-5.47%)
Apr 20, 2022 20.75 21.00 19.92 20.65 773,662 +0.04(+0.19%)
Apr 19, 2022 20.74 21.14 20.07 20.61 867,945 -0.38(-1.81%)
Apr 18, 2022 20.80 21.54 20.55 20.99 885,953 +0.56(+2.74%)
Apr 14, 2022 20.21 20.75 19.61 20.43 1,866,235 +0.07(+0.34%)
Apr 13, 2022 20.73 20.77 20.00 20.36 1,010,966 +0.10(+0.49%)
Apr 12, 2022 19.48 20.80 19.47 20.26 1,866,526 +1.22(+6.41%)
Apr 11, 2022 19.00 19.50 18.74 19.04 1,100,426 -0.20(-1.04%)
Apr 08, 2022 19.00 19.43 18.76 19.24 807,090 +0.51(+2.72%)
Apr 07, 2022 18.87 19.25 18.15 18.73 922,373 -0.05(-0.27%)
Apr 06, 2022 18.74 19.40 18.43 18.78 1,130,288 +0.31(+1.68%)
Apr 05, 2022 19.81 20.33 18.17 18.47 1,562,823 -1.10(-5.62%)
Apr 04, 2022 19.78 19.98 19.00 19.57 1,270,519 -0.01(-0.05%)
Apr 01, 2022 18.63 19.73 18.41 19.58 1,761,817 +0.92(+4.93%)
Mar 31, 2022 17.82 18.92 17.71 18.66 1,850,027 +0.56(+3.09%)
Mar 30, 2022 17.86 18.38 17.76 18.10 1,437,128 +0.38(+2.14%)
Mar 29, 2022 16.75 17.83 16.24 17.72 1,429,150 +0.49(+2.84%)
Mar 28, 2022 17.45 17.75 16.97 17.23 1,499,462 -0.77(-4.28%)
Mar 25, 2022 17.82 18.40 17.51 18.00 2,022,751 +0.27(+1.52%)
Mar 24, 2022 17.59 17.81 17.05 17.73 1,282,558 +0.06(+0.34%)
Mar 23, 2022 17.50 18.00 17.26 17.67 1,355,925 +0.60(+3.51%)
Mar 22, 2022 16.79 17.07 16.47 17.07 1,453,868 +0.35(+2.09%)
Mar 21, 2022 16.82 17.83 16.55 16.72 2,138,393 +0.29(+1.77%)
Mar 18, 2022 16.11 16.51 15.72 16.43 2,869,936 +0.27(+1.67%)
Mar 17, 2022 15.50 16.29 15.32 16.16 1,310,048 +0.92(+6.04%)
Mar 16, 2022 14.66 15.32 14.26 15.24 1,387,807 +0.56(+3.81%)
Mar 15, 2022 14.85 15.12 14.15 14.68 1,604,343 -0.93(-5.96%)
Mar 14, 2022 15.39 15.61 14.64 15.61 2,264,236 -0.30(-1.89%)
Mar 11, 2022 15.23 15.96 14.85 15.91 2,538,509 +0.58(+3.78%)
Mar 10, 2022 15.57 15.33 2,409,429 +0.18(+1.19%)
Mar 09, 2022 15.26 15.53 14.34 15.15 2,513,073 -0.89(-5.55%)
Mar 08, 2022 15.71 16.93 14.96 16.04 4,595,303 +0.62(+4.02%)
Mar 07, 2022 14.39 15.72 14.09 15.42 4,471,036 +1.29(+9.13%)
Mar 04, 2022 13.87 14.54 13.72 14.13 1,497,577 +0.13(+0.93%)
Mar 03, 2022 13.76 14.11 13.48 14.00 966,352 +0.32(+2.34%)
Mar 02, 2022 14.38 14.65 13.57 13.68 1,848,098 -0.40(-2.84%)
Mar 01, 2022 14.70 14.74 13.41 14.08 2,684,799 -0.38(-2.63%)
Feb 28, 2022 13.93 14.74 13.77 14.46 3,381,862 +0.37(+2.63%)
Feb 25, 2022 11.90 14.09 12.24 14.09 6,898,510 +2.29(+19.41%)
Feb 24, 2022 11.80 11.90 11.04 11.80 1,514,630 +0.03(+0.25%)
Feb 23, 2022 11.34 11.79 11.23 11.77 1,304,397 +0.54(+4.81%)
Feb 22, 2022 11.60 11.66 11.08 11.23 2,300,440 -0.46(-3.93%)
Feb 18, 2022 11.69 0 +0.24(+2.10%)
Feb 17, 2022 10.81 11.51 10.63 11.45 1,953,557 +0.56(+5.14%)
Feb 16, 2022 10.53 11.12 10.53 10.89 962,930 +0.41(+3.91%)
Feb 15, 2022 9.800 10.50 9.760 10.48 654,507 +0.49(+4.90%)
Feb 14, 2022 10.07 10.25 9.845 9.990 657,935 -0.14(-1.38%)
Feb 11, 2022 9.840 10.27 9.780 10.13 682,285 +0.32(+3.26%)
Feb 10, 2022 9.610 10.32 9.580 9.810 659,157 +0.02(+0.20%)
Feb 09, 2022 9.420 9.860 9.420 9.790 818,475 +0.37(+3.93%)
Feb 08, 2022 9.230 9.450 8.910 9.420 907,361 +0.08(+0.86%)
Feb 07, 2022 9.480 9.585 9.260 9.340 1,310,432 -0.32(-3.31%)
Feb 04, 2022 9.750 9.850 9.485 9.660 1,441,366 +0.04(+0.42%)
Feb 03, 2022 9.910 9.610 9.620 618,757 -0.36(-3.61%)
Feb 02, 2022 10.12 10.16 9.760 9.980 791,034 -0.20(-1.96%)
Feb 01, 2022 9.550 10.20 9.550 10.18 810,469 +0.63(+6.60%)
Jan 31, 2022 9.310 9.580 9.550 475,228 +0.10(+1.06%)
Jan 28, 2022 9.300 9.445 9.020 9.450 855,202 +0.02(+0.21%)
Jan 27, 2022 9.980 10.05 9.200 9.430 567,970 -0.35(-3.58%)
Jan 26, 2022 10.20 10.48 9.600 9.780 799,841 -0.34(-3.36%)
Jan 25, 2022 9.530 10.27 9.280 10.12 819,739 +0.42(+4.33%)
Jan 24, 2022 9.190 9.770 8.982 9.700 1,018,488 +0.11(+1.15%)
Jan 21, 2022 9.930 10.06 9.500 9.590 1,135,470 -0.61(-5.98%)
Jan 20, 2022 10.72 11.04 10.18 10.20 891,396 -0.71(-6.51%)
Jan 19, 2022 11.52 11.62 10.90 10.91 908,495 -0.55(-4.80%)
Jan 18, 2022 12.00 12.00 11.32 11.46 877,198 -0.53(-4.42%)
Jan 14, 2022 11.99 0 +0.56(+4.90%)
Jan 13, 2022 11.46 12.06 11.31 11.43 1,943,061 +0.03(+0.26%)
Jan 12, 2022 11.08 11.49 10.95 11.40 1,405,605 +0.42(+3.83%)
Jan 11, 2022 10.50 11.04 10.23 10.98 746,129 +0.60(+5.78%)
Jan 10, 2022 10.40 10.51 10.16 10.38 1,146,002 -0.22(-2.08%)
Jan 07, 2022 10.80 10.90 10.49 10.60 1,299,184 +0.35(+3.41%)
Jan 06, 2022 10.21 10.36 9.990 10.25 813,011 +0.28(+2.81%)
Jan 05, 2022 10.39 10.52 9.945 9.970 521,285 -0.22(-2.16%)
Jan 04, 2022 10.18 10.55 10.11 10.19 1,045,376 +0.18(+1.80%)
Jan 03, 2022 9.520 10.05 9.505 10.01 673,946 +0.61(+6.49%)
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%)
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.