US Silica Holdings Inc $42.26

up +0.57


17/4/2014 06:40 PM  |  NYSE : SLCA  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
4/17/201441.6042.4741.3442.261,073,930
4/16/201441.4142.2541.1441.691,089,350
4/15/201439.9941.2639.6241.032,282,960
4/14/201438.8739.6838.7239.401,535,030
4/11/201438.5439.2438.2538.561,040,950
4/10/201440.1040.1938.6738.931,404,260
4/9/201439.5940.2739.1740.101,314,840
4/8/201438.4039.7738.3139.231,506,570
4/7/201439.1139.2037.0438.361,999,660
4/4/201439.7940.1138.1738.992,228,750
4/3/201438.9839.9938.7439.271,714,450
4/2/201438.6939.1938.0539.071,353,570
4/1/201438.1538.6937.6238.661,564,140
3/31/201436.8738.2336.8738.172,030,300
3/28/201436.0737.0036.0036.531,043,280
3/27/201435.6836.7735.5435.871,107,210
3/26/201436.7036.7935.1935.531,124,480
3/25/201436.0136.8135.9236.451,360,640
3/24/201435.7536.2334.2535.762,007,960
3/21/201435.8036.3935.2335.841,458,570
3/20/201436.1636.6935.5335.691,392,810
3/19/201436.8537.1936.0636.441,078,960
3/18/201436.0837.2535.9936.951,888,240
3/17/201435.3836.3035.2835.971,032,330
3/14/201434.7935.6534.6935.26955,450
3/13/201435.6435.8134.6634.96878,233
3/12/201435.5535.7234.8435.241,050,720
3/11/201436.3436.9735.2335.611,475,830
3/10/201435.3736.2735.1336.181,459,020
3/7/201435.5035.6234.8135.281,584,100
3/6/201434.5135.8334.5035.141,746,680
3/5/201434.1234.7933.9634.631,224,810
3/4/201433.4034.5033.3334.031,207,440
3/3/201432.8633.0032.1932.901,371,340
2/28/201432.5133.0132.1732.801,073,890
2/27/201432.9033.0032.2332.451,503,900
2/26/201431.3233.7630.6132.672,828,200
2/25/201431.9932.1631.4431.681,717,890
2/24/201431.8532.5431.4332.101,986,970
2/21/201431.0031.9430.8431.692,543,210
2/20/201430.2431.1029.9230.871,893,400
2/19/201429.8930.5129.5930.241,461,970
2/18/201429.5230.4129.3130.001,959,300
2/14/201429.5630.2028.9829.898,827,930
2/13/201428.9229.8928.8529.651,543,570
2/12/201429.0929.6228.9729.181,847,010
2/11/201429.5729.6428.5429.012,625,810
2/10/201427.4928.0227.0027.671,713,620
2/7/201427.0027.3426.4126.711,195,870
2/6/201426.7727.3226.7226.891,563,860
2/5/201426.1527.0725.7126.842,204,410
2/4/201427.1127.4626.1626.253,447,570
2/3/201429.2529.5827.3827.554,209,190
1/31/201428.0030.6024.2829.628,276,080
1/30/201431.1132.2031.0032.021,927,140
1/29/201430.4130.8029.8730.17738,495
1/28/201429.7930.6629.6830.54869,571
1/27/201429.8230.2028.5729.561,530,370
1/24/201430.4030.4429.6229.761,054,130
1/23/201430.9631.0030.2530.42991,719
1/22/201430.7531.2330.5430.98725,615
1/21/201430.8531.2230.3530.76779,769
1/17/201430.6831.0830.4430.691,224,720
1/16/201430.8531.0730.5930.65818,709
1/15/201430.3230.5529.6230.531,241,390
1/14/201429.4930.4029.1730.151,353,640
1/13/201431.8332.1229.3229.492,985,590
1/10/201431.5332.0231.2931.87618,147
1/9/201432.3932.6031.0631.451,216,810
1/8/201432.3832.8331.8032.341,006,190
1/7/201432.5632.8031.2732.311,364,030
1/6/201433.1633.4132.3332.54835,495
1/3/201432.9133.3032.7533.17722,149
1/2/201434.1034.1932.5132.911,106,140
12/31/201334.0434.5333.7434.11668,328
12/30/201333.7834.4033.4134.04878,789
12/27/201333.8733.9133.4033.57506,113
12/26/201333.8034.0033.2533.54750,454
12/24/201333.6033.9933.3033.90410,585
12/23/201332.4633.6832.4233.581,032,260
12/20/201332.2632.6031.5732.531,672,610
12/19/201331.7132.7531.6532.211,181,710
12/18/201331.8832.2231.2831.98943,141
12/17/201332.5932.6031.0131.881,218,910
12/16/201332.3932.6231.5232.251,670,750
12/13/201332.6033.2831.8732.291,129,250
12/12/201333.1133.2632.0732.611,584,970
12/11/201335.0035.0033.0633.251,162,730
12/10/201335.0035.1533.8834.591,926,350
12/9/201335.6136.0535.0235.131,792,900
12/6/201335.4035.9934.5235.244,668,080
12/5/201334.9036.2534.6735.342,631,810
12/4/201334.6335.4534.4634.651,309,880
12/3/201335.2535.7934.5234.901,579,210
12/2/201334.5136.0034.2535.252,206,150
11/29/201334.2634.8233.5734.51529,328
11/27/201333.8935.0633.7234.261,444,890
11/26/201332.7933.9932.6133.571,094,400
11/25/201333.0833.3932.0332.961,057,610
11/22/201333.5233.8132.8433.18989,383
Trading Center