US SILICA HOLDINGS $20.86

down -0.59


19/6/2013 04:19 PM  |  NYSE : SLCA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

SLCA historical data

Date Open High Low Close Volume
6/19/2013 21.53 21.53 20.72 20.86 8829
6/18/2013 21.59 21.74 21.30 21.45 10842
6/17/2013 21.62 21.86 21.06 21.50 12712
6/14/2013 21.61 21.64 21.09 21.29 11778
6/13/2013 21.70 21.86 21.09 21.78 9598
6/12/2013 22.11 22.25 21.38 21.65 11018
6/11/2013 20.92 22.27 20.77 21.74 11970
6/10/2013 21.50 21.79 20.54 21.32 17750
6/7/2013 20.50 21.76 20.30 21.54 27925
6/6/2013 19.69 20.41 19.61 20.30 75604
6/5/2013 19.86 19.99 19.37 19.78 13047
6/4/2013 20.46 20.60 19.40 20.10 21615
6/3/2013 22.09 22.35 20.68 21.59 7741
5/31/2013 22.17 22.87 21.95 22.09 6048
5/30/2013 22.38 22.72 22.25 22.40 5305
5/29/2013 22.01 22.67 22.00 22.42 5123
5/28/2013 23.63 23.63 22.11 22.31 5784
5/24/2013 22.05 22.56 21.59 22.35 4931
5/23/2013 21.70 22.45 21.25 22.10 8639
5/22/2013 23.41 23.84 22.00 22.45 13959
5/21/2013 23.60 23.75 23.15 23.41 10295
5/20/2013 22.69 23.50 22.41 23.31 12082
5/17/2013 23.00 23.08 22.26 22.62 10493
5/16/2013 22.00 22.60 21.51 22.01 17550
5/15/2013 20.62 21.92 20.62 21.92 26031
5/14/2013 20.75 20.94 20.03 20.23 13887
5/13/2013 20.70 21.00 20.35 20.70 9622
5/10/2013 21.06 21.35 20.74 21.01 9610
5/9/2013 21.10 21.47 20.39 21.27 11498
5/8/2013 21.67 21.86 20.81 21.09 14383
5/7/2013 21.79 22.07 21.67 21.75 8418
5/6/2013 22.00 22.14 21.43 21.81 8825
5/3/2013 20.85 22.21 20.58 21.91 16185
5/2/2013 20.61 20.85 19.83 20.58 17824
5/1/2013 20.74 20.74 19.64 20.01 11658
4/30/2013 21.22 21.22 18.12 20.43 83808
4/29/2013 20.49 21.98 20.21 21.20 28437
4/26/2013 20.58 20.74 19.68 20.16 17062
4/25/2013 21.70 21.71 20.35 20.54 15136
4/24/2013 20.98 21.78 20.98 21.42 10845
4/23/2013 20.76 21.22 20.36 20.96 9960
4/22/2013 20.35 20.87 19.58 20.68 8493
4/19/2013 19.85 20.40 19.60 20.20 7835
4/18/2013 20.50 20.92 19.01 19.80 13707
4/17/2013 21.25 21.33 20.12 20.40 12913
4/16/2013 21.89 21.97 21.20 21.55 11796
4/15/2013 23.15 23.15 20.50 20.65 15456
4/12/2013 23.25 23.50 22.50 23.33 10259
4/11/2013 23.64 24.39 23.34 23.55 8516
4/10/2013 22.96 23.75 22.89 23.57 8861
4/9/2013 22.83 23.43 22.60 22.99 7115
4/8/2013 22.60 23.02 21.61 22.96 13022
4/5/2013 21.00 22.95 20.38 22.59 18609
4/4/2013 21.24 21.82 21.03 21.48 9267
4/3/2013 22.20 22.54 21.00 21.39 13486
4/2/2013 23.54 23.73 22.11 22.31 13155
4/1/2013 23.94 23.99 22.76 22.94 17745
3/28/2013 23.18 23.80 22.75 23.58 14636
3/27/2013 22.00 23.08 21.85 22.94 9541
3/26/2013 23.23 23.26 21.56 22.19 18164
3/25/2013 24.01 24.05 22.35 23.06 12394
3/22/2013 23.96 23.96 23.34 23.76 9395
3/21/2013 23.80 24.35 23.45 23.90 13781
3/20/2013 22.72 24.23 22.25 23.87 20280
3/19/2013 23.19 23.72 22.22 22.70 21609
3/18/2013 22.00 23.25 21.51 22.76 46283
3/15/2013 21.57 21.99 21.24 21.70 24575
3/14/2013 21.62 22.20 21.57 21.70 92615
3/13/2013 23.79 24.75 22.67 22.79 18790
3/12/2013 25.51 25.65 23.22 24.47 21327
3/11/2013 28.50 28.50 26.04 26.53 7552
3/8/2013 26.89 27.86 25.29 26.43 11927
3/7/2013 25.55 26.99 25.26 25.65 7154
3/6/2013 24.47 25.94 24.23 25.57 6883
3/5/2013 24.93 26.00 24.20 24.47 6594
3/4/2013 24.21 24.80 23.33 24.41 7523
3/1/2013 24.09 25.33 23.05 24.00 10728
2/28/2013 23.75 26.41 22.75 24.59 11228
2/27/2013 21.94 24.63 21.70 23.97 15302
2/26/2013 20.94 23.56 20.30 21.62 25279
2/25/2013 18.37 18.87 18.02 18.35 4604
2/22/2013 18.50 18.97 18.26 18.28 3212
2/21/2013 19.29 19.29 17.05 17.81 7252
2/20/2013 20.10 20.25 18.41 18.79 3645
2/19/2013 20.09 20.25 19.85 20.00 3215
2/15/2013 20.15 20.15 19.51 19.95 3362
2/14/2013 20.00 20.20 17.68 20.03 11323
2/13/2013 20.75 20.75 20.05 20.18 3253
2/12/2013 21.02 21.39 20.36 20.43 3877
2/11/2013 20.50 21.50 20.22 21.00 3729
2/8/2013 20.68 20.70 19.92 20.08 1858
2/7/2013 20.79 20.91 19.98 20.41 2037
2/6/2013 20.17 20.90 20.09 20.58 2961
2/5/2013 19.68 20.47 19.68 20.29 2915
2/4/2013 20.04 20.11 19.31 19.62 2245
2/1/2013 20.20 20.26 19.90 20.04 2732
1/31/2013 19.70 20.20 19.55 20.07 2482
1/30/2013 19.55 19.90 19.25 19.78 3097
1/29/2013 20.10 20.60 19.14 19.25 3915
1/28/2013 20.00 20.09 19.42 19.99 2563
Marketplace
Trading Center