US Silica Holdings Inc $56.22

down -1.41


31/7/2014 04:05 PM  |  NYSE : SLCA  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
7/31/201457.8257.8855.3556.222,593,211
7/30/201461.1763.2556.3657.633,965,698
7/29/201459.7560.4559.0260.281,534,857
7/28/201460.6260.9058.2759.251,165,341
7/25/201460.5360.6459.4260.45999,730
7/24/201460.1961.8359.9660.991,217,086
7/23/201460.6860.7159.7560.221,123,203
7/22/201459.6060.3959.2159.92755,258
7/21/201458.0159.3257.7059.21838,362
7/18/201457.4358.6457.1458.291,046,945
7/17/201458.5859.2257.2457.521,316,076
7/16/201456.3658.2656.1157.721,523,365
7/15/201455.8256.0054.9355.97729,957
7/14/201456.1156.2455.4455.82510,103
7/11/201455.2655.9155.2555.51684,492
7/10/201453.8556.2953.8555.37755,191
7/9/201454.8656.5654.8655.811,116,559
7/8/201455.2055.2354.0454.50917,485
7/7/201456.0056.6255.2155.34956,558
7/3/201455.0556.4754.7955.97712,675
7/2/201455.4755.7054.2254.811,097,989
7/1/201456.1556.9655.0255.321,339,102
6/30/201453.4655.6853.4655.441,206,223
6/27/201454.0454.9553.8353.873,897,648
6/26/201453.8654.4453.3854.041,054,108
6/25/201452.4254.5052.0453.871,314,636
6/24/201453.9054.9552.1252.421,524,783
6/23/201452.4754.0052.3653.611,199,859
6/20/201453.0053.1250.8652.212,008,253
6/19/201454.5254.9952.9453.451,317,691
6/18/201453.5254.6453.0854.321,220,017
6/17/201451.5153.7051.2553.241,202,464
6/16/201451.1951.9551.0851.321,094,843
6/13/201449.2951.5949.2951.311,524,278
6/12/201451.7351.8249.2449.452,404,290
6/11/201451.3952.0650.9951.61986,863
6/10/201452.7952.9250.8251.512,120,235
6/9/201453.4853.8052.3752.801,218,392
6/6/201453.5554.0552.9253.371,143,244
6/5/201453.7654.7153.1553.451,458,376
6/4/201452.3553.6751.8253.451,491,562
6/3/201451.5552.6151.0552.401,308,564
6/2/201450.5751.8450.1251.741,161,157
5/30/201450.8251.4949.6250.571,322,101
5/29/201449.3750.6348.9850.591,009,361
5/28/201449.9150.2848.6749.121,061,734
5/27/201449.7050.2549.5449.701,064,461
5/23/201448.7650.2648.7649.441,551,343
5/22/201449.1249.4948.1648.361,136,695
5/21/201448.3149.5347.8649.091,255,875
5/20/201448.0148.7047.7948.05660,418
5/19/201447.4548.7747.3547.89832,120
5/16/201447.7147.7346.5147.46990,151
5/15/201447.6847.8446.6347.751,054,703
5/14/201448.0749.7447.6347.782,157,077
5/13/201447.9048.8247.2148.231,263,571
5/12/201446.4448.0446.3147.851,958,083
5/9/201445.3245.9044.4445.81755,654
5/8/201446.5046.9145.3545.54939,020
5/7/201445.6546.4044.3146.311,570,075
5/6/201447.0647.3345.5745.591,194,241
5/5/201446.4147.7945.8847.071,312,838
5/2/201446.0047.0645.4446.731,804,857
5/1/201445.8547.7045.3845.733,549,019
4/30/201443.2346.0242.9445.174,231,592
4/29/201440.9241.7840.7341.421,538,821
4/28/201441.3541.4640.1340.81777,347
4/25/201441.7741.8640.3540.921,475,853
4/24/201442.7242.8941.1241.941,442,183
4/23/201442.2043.2742.1942.681,623,451
4/22/201442.2742.7842.0242.441,161,047
4/21/201442.2642.5341.8442.241,142,759
4/17/201441.6042.4741.3442.261,073,933
4/16/201441.4142.2541.1441.691,089,353
4/15/201439.9941.2639.6241.032,282,963
4/14/201438.8739.6838.7239.401,535,029
4/11/201438.5439.2438.2538.561,040,949
4/10/201440.1040.1938.6738.931,404,263
4/9/201439.5940.2739.1740.101,314,844
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
4/3/201438.9839.9938.7439.271,714,452
4/2/201438.6939.1938.0539.071,353,568
4/1/201438.1538.6937.6238.661,564,140
3/31/201436.8738.2336.8738.172,030,303
3/28/201436.0737.0036.0036.531,043,283
3/27/201435.6836.7735.5435.871,107,207
3/26/201436.7036.7935.1935.531,124,482
3/25/201436.0136.8135.9236.451,360,644
3/24/201435.7536.2334.2535.762,007,955
3/21/201435.8036.3935.2335.841,458,567
3/20/201436.1636.6935.5335.691,392,806
3/19/201436.8537.1936.0636.441,078,956
3/18/201436.0837.2535.9936.951,888,243
3/17/201435.3836.3035.2835.971,032,334
3/14/201434.7935.6534.6935.26955,450
3/13/201435.6435.8134.6634.96878,233
3/12/201435.5535.7234.8435.241,050,721
3/11/201436.3436.9735.2335.611,475,834
Trading Center