SILICOM $32.67

down -0.68


22/5/2013 04:22 PM  |  NASDAQ : SILC  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

SILC historical data

Date Open High Low Close Volume
5/22/2013 33.33 33.75 31.72 32.67 845
5/21/2013 33.49 33.80 33.20 33.35 397
5/20/2013 33.89 34.10 33.25 33.49 756
5/17/2013 34.03 34.03 33.00 33.47 1001
5/16/2013 32.35 34.30 32.30 33.34 2576
5/15/2013 31.79 32.20 31.79 32.05 424
5/14/2013 32.10 32.24 31.87 31.95 218
5/13/2013 31.70 32.25 31.25 31.88 600
5/10/2013 32.06 32.33 31.88 32.05 872
5/9/2013 31.30 31.93 31.06 31.82 1081
5/8/2013 31.15 31.48 30.68 31.27 810
5/7/2013 30.76 31.58 30.72 30.93 615
5/6/2013 30.68 31.11 30.53 30.59 448
5/3/2013 31.14 31.15 29.94 30.60 963
5/2/2013 30.41 31.93 30.27 31.00 1150
5/1/2013 30.68 30.72 29.96 30.34 221
4/30/2013 30.95 30.95 28.57 30.58 1005
4/29/2013 30.85 30.95 30.50 30.84 379
4/26/2013 30.79 30.79 30.20 30.65 432
4/25/2013 29.58 30.56 29.55 30.44 652
4/24/2013 29.50 29.58 29.03 29.39 474
4/23/2013 28.63 29.49 28.45 29.38 949
4/22/2013 27.69 28.49 27.01 28.16 2053
4/19/2013 26.28 26.45 25.68 25.95 258
4/18/2013 26.97 27.19 25.50 26.10 676
4/17/2013 27.20 27.20 26.90 27.00 143
4/16/2013 26.83 27.31 26.83 27.16 140
4/15/2013 27.39 27.40 26.77 27.00 238
4/12/2013 27.47 27.70 27.13 27.60 127
4/11/2013 27.86 28.13 27.37 27.67 261
4/10/2013 27.25 28.16 27.25 27.94 261
4/9/2013 26.02 27.27 26.00 27.12 302
4/8/2013 26.21 26.40 25.80 26.21 439
4/5/2013 27.62 27.62 26.60 26.75 365
4/4/2013 28.11 28.30 26.96 28.08 182
4/3/2013 28.90 28.91 28.02 28.43 448
4/2/2013 28.60 28.90 28.05 28.85 498
4/1/2013 28.20 28.75 28.20 28.48 154
3/28/2013 27.71 28.50 27.71 28.20 305
3/27/2013 27.88 27.94 27.36 27.87 75
3/26/2013 28.50 28.50 28.00 28.09 99
3/25/2013 28.18 28.40 27.92 28.37 117
3/22/2013 28.00 28.17 27.71 27.96 158
3/21/2013 28.00 28.21 27.71 27.94 125
3/20/2013 28.00 28.50 27.54 27.97 242
3/19/2013 27.97 28.14 27.68 27.81 240
3/18/2013 27.36 27.99 26.47 27.86 624
3/15/2013 28.35 28.49 27.50 27.84 327
3/14/2013 28.34 28.35 27.65 28.22 344
3/13/2013 28.29 28.35 27.82 28.20 264
3/12/2013 28.34 28.47 27.94 28.30 204
3/11/2013 28.64 28.90 27.85 28.29 524
3/8/2013 27.55 28.74 27.51 28.55 855
3/7/2013 27.30 27.54 26.89 27.26 230
3/6/2013 27.54 27.54 27.19 27.24 224
3/5/2013 27.45 27.55 27.01 27.11 500
3/4/2013 27.05 27.44 26.80 27.17 438
3/1/2013 26.48 27.14 26.29 26.93 292
2/28/2013 26.72 26.96 26.61 26.90 296
2/27/2013 26.22 27.40 25.98 26.67 1072
2/26/2013 26.24 26.34 25.09 26.10 450
2/25/2013 26.51 26.74 25.55 25.95 329
2/22/2013 26.00 26.70 26.00 26.44 345
2/21/2013 26.30 26.40 25.52 25.91 528
2/20/2013 26.93 26.96 26.25 26.25 573
2/19/2013 25.51 26.92 25.51 26.89 1604
2/15/2013 24.46 24.48 24.37 24.43 26
2/14/2013 24.35 24.55 24.30 24.45 80
2/13/2013 24.37 24.49 24.26 24.30 130
2/12/2013 24.40 24.72 24.14 24.41 529
2/11/2013 24.55 24.79 24.31 24.43 94
2/8/2013 24.34 24.50 24.14 24.42 134
2/7/2013 24.84 24.91 24.11 24.64 271
2/6/2013 23.65 24.80 23.65 24.69 1074
2/5/2013 23.02 24.01 22.92 23.64 516
2/4/2013 23.28 23.40 22.75 23.05 324
2/1/2013 22.33 23.90 22.33 23.50 264
1/31/2013 22.98 23.34 22.84 23.29 391
1/30/2013 23.23 23.41 22.10 22.94 1038
1/29/2013 23.86 24.21 23.03 23.30 976
1/28/2013 23.74 24.17 23.45 23.96 1557
1/25/2013 24.55 24.65 23.83 24.34 871
1/24/2013 23.63 25.08 23.46 24.50 1858
1/23/2013 22.01 23.74 21.65 23.35 3419
1/22/2013 19.69 19.75 19.34 19.49 240
1/18/2013 19.41 19.75 19.41 19.69 131
1/17/2013 19.65 19.65 19.24 19.59 95
1/16/2013 19.64 19.64 19.52 19.53 59
1/15/2013 19.65 19.76 19.55 19.60 160
1/14/2013 19.14 19.53 19.02 19.53 564
1/11/2013 18.97 18.97 18.67 18.79 53
1/10/2013 18.88 19.01 18.58 18.83 250
1/9/2013 18.91 19.02 18.63 18.86 75
1/8/2013 19.12 19.12 18.96 19.00 35
1/7/2013 18.60 19.20 18.60 18.93 332
1/4/2013 18.50 18.99 18.49 18.60 138
1/3/2013 18.05 18.55 18.00 18.47 181
1/2/2013 17.97 18.25 17.97 18.21 367
12/31/2012 17.69 17.94 17.52 17.94 190
12/28/2012 17.90 17.93 17.66 17.66 116
Marketplace
Trading Center