SOLARCITY $46.04

down -5.56


21/5/2013 02:21 PM  |  NASDAQ : SCTY  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

SCTY historical data

Date Open High Low Close Volume
5/20/2013 47.46 52.77 47.30 51.60 73377
5/17/2013 37.20 46.50 36.00 45.00 78503
5/16/2013 36.43 36.50 33.65 35.69 30635
5/15/2013 32.78 34.99 31.67 32.17 21912
5/14/2013 32.22 36.85 30.82 31.44 47748
5/13/2013 31.15 39.00 29.83 35.88 63406
5/10/2013 27.49 29.12 27.35 28.88 15075
5/9/2013 25.35 27.00 25.00 26.47 10738
5/8/2013 24.83 24.83 23.55 24.16 8091
5/7/2013 26.56 26.95 23.50 23.66 14817
5/6/2013 27.24 27.30 26.02 26.43 5955
5/3/2013 26.50 27.98 26.50 27.00 5663
5/2/2013 26.68 27.70 24.00 27.09 15684
5/1/2013 27.39 28.23 27.35 28.00 11906
4/30/2013 25.76 27.22 25.30 27.02 12272
4/29/2013 23.51 25.27 23.51 25.13 7983
4/26/2013 23.97 23.98 22.88 23.34 3891
4/25/2013 23.90 24.45 23.57 23.89 5343
4/24/2013 22.68 23.65 22.37 23.34 6091
4/23/2013 21.60 22.32 21.32 22.27 7542
4/22/2013 20.71 21.40 20.10 21.10 4785
4/19/2013 20.20 20.88 19.88 20.37 2479
4/18/2013 19.39 20.35 19.07 20.14 5946
4/17/2013 19.58 19.75 19.00 19.29 3062
4/16/2013 19.07 19.84 18.81 19.73 4289
4/15/2013 20.16 20.16 18.50 18.56 6015
4/12/2013 20.12 20.43 19.30 19.97 4611
4/11/2013 20.50 20.95 20.20 20.38 3027
4/10/2013 20.25 21.40 19.75 20.46 11771
4/9/2013 19.01 20.50 18.65 20.14 13556
4/8/2013 18.54 19.00 18.45 18.97 2610
4/5/2013 18.03 18.65 18.00 18.23 2105
4/4/2013 19.05 19.05 18.11 18.35 3030
4/3/2013 19.16 19.26 18.76 18.99 4306
4/2/2013 19.53 19.70 19.04 19.05 3564
4/1/2013 18.91 19.57 18.77 19.36 6884
3/28/2013 18.93 19.14 18.00 18.88 23069
3/27/2013 18.85 19.49 18.56 18.90 7945
3/26/2013 18.78 20.29 18.58 18.89 13938
3/25/2013 18.43 18.75 18.25 18.54 3613
3/22/2013 17.70 18.23 17.70 18.19 3629
3/21/2013 17.55 17.87 17.27 17.59 3339
3/20/2013 17.12 17.50 17.12 17.43 3394
3/19/2013 16.91 17.30 16.83 17.04 2989
3/18/2013 16.64 16.94 16.45 16.94 3368
3/15/2013 16.55 16.80 16.30 16.74 5395
3/14/2013 16.95 17.04 16.18 16.60 4887
3/13/2013 16.83 16.99 16.51 16.90 2898
3/12/2013 17.02 17.25 16.69 16.74 4055
3/11/2013 16.63 17.08 16.32 16.94 5636
3/8/2013 16.55 16.84 16.20 16.31 6469
3/7/2013 17.70 18.15 15.88 16.49 26911
3/6/2013 18.80 19.75 18.60 19.27 8693
3/5/2013 18.46 18.97 18.23 18.55 4830
3/4/2013 18.26 18.49 17.80 18.23 2929
3/1/2013 17.97 18.20 17.30 18.16 2268
2/28/2013 17.50 18.45 17.25 18.11 5550
2/27/2013 17.00 17.44 15.89 17.30 10042
2/26/2013 18.53 18.53 16.83 17.40 6413
2/25/2013 19.20 19.25 18.41 18.54 3526
2/22/2013 19.77 19.77 18.66 18.90 3801
2/21/2013 18.71 19.19 17.30 19.07 8263
2/20/2013 19.60 20.38 18.52 18.84 15879
2/19/2013 17.75 18.85 17.61 18.51 7422
2/15/2013 18.82 18.88 17.60 17.77 3662
2/14/2013 17.71 18.80 17.44 18.43 7107
2/13/2013 19.00 19.58 17.45 17.64 10650
2/12/2013 17.27 18.32 17.24 18.19 16439
2/11/2013 15.12 16.73 15.12 16.67 8149
2/8/2013 15.75 15.80 15.08 15.13 2633
2/7/2013 15.69 15.69 15.25 15.48 1661
2/6/2013 15.45 16.25 15.05 15.30 6661
2/5/2013 14.77 15.20 14.70 15.09 2835
2/4/2013 15.14 15.48 14.65 14.72 2386
2/1/2013 14.78 15.50 14.76 15.17 3518
1/31/2013 14.53 14.80 14.15 14.62 2662
1/30/2013 15.02 15.03 14.18 14.60 4372
1/29/2013 15.69 15.88 14.67 15.04 3265
1/28/2013 15.45 15.90 15.45 15.63 2876
1/25/2013 15.90 15.95 15.21 15.49 6497
1/24/2013 15.72 16.40 15.50 16.01 3753
1/23/2013 16.15 16.21 15.55 15.80 2922
1/22/2013 16.25 16.45 15.45 16.03 6308
1/18/2013 15.45 16.25 15.22 15.92 9372
1/17/2013 14.75 15.36 14.20 15.21 6592
1/16/2013 13.60 14.33 13.11 13.98 6207
1/15/2013 14.55 14.55 13.34 13.72 7406
1/14/2013 15.45 15.47 14.41 14.59 6118
1/11/2013 15.80 16.06 15.01 15.50 2975
1/10/2013 16.02 16.35 14.88 15.76 5941
1/9/2013 15.00 16.23 15.00 15.65 9655
1/8/2013 16.74 16.94 14.38 14.73 14720
1/7/2013 15.60 16.40 15.15 15.97 19956
1/4/2013 13.71 15.20 13.50 14.40 14634
1/3/2013 12.47 13.45 12.15 13.02 6351
1/2/2013 12.98 12.98 11.95 12.33 5050
12/31/2012 11.62 12.10 11.62 11.93 2057
12/28/2012 11.39 11.69 11.30 11.57 1516
12/27/2012 11.19 11.49 11.01 11.29 2551
12/26/2012 11.20 11.25 10.82 11.04 2252
Marketplace
Trading Center