SILGAN HOLDINGS $47.10

down -0.77


19/6/2013 04:19 PM  |  NASDAQ : SLGN  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Type:

SLGN historical data

Date Open High Low Close Volume
6/19/2013 47.94 48.09 46.91 47.10 1613
6/18/2013 47.46 48.11 47.12 47.87 1784
6/17/2013 47.37 47.76 47.13 47.33 1565
6/14/2013 47.39 47.45 46.94 47.19 798
6/13/2013 46.58 47.68 46.47 47.50 1318
6/12/2013 47.38 47.71 46.36 46.69 1255
6/11/2013 46.55 47.46 46.32 47.08 2481
6/10/2013 46.75 46.90 46.41 46.82 1685
6/7/2013 47.01 47.02 46.50 46.71 1862
6/6/2013 46.27 46.77 46.21 46.76 1850
6/5/2013 46.73 47.00 46.32 46.35 1896
6/4/2013 47.15 47.48 46.67 46.85 1183
6/3/2013 46.89 47.34 46.61 47.24 3280
5/31/2013 46.68 47.34 46.43 46.77 2450
5/30/2013 47.00 47.00 46.48 46.94 1422
5/29/2013 47.34 47.43 46.46 47.08 1474
5/28/2013 48.14 48.31 47.46 47.59 1729
5/24/2013 48.19 48.39 47.65 47.81 1921
5/23/2013 48.31 48.74 47.88 48.50 3037
5/22/2013 48.83 49.15 48.34 48.48 1676
5/21/2013 48.80 49.03 48.59 48.83 1212
5/20/2013 48.77 49.12 48.72 48.88 2574
5/17/2013 48.38 48.91 48.38 48.88 1637
5/16/2013 48.30 48.58 48.07 48.29 2326
5/15/2013 48.26 48.61 48.11 48.32 1178
5/14/2013 48.26 48.90 48.26 48.45 1809
5/13/2013 48.47 48.73 47.96 48.34 1751
5/10/2013 48.47 48.75 48.38 48.45 1306
5/9/2013 48.68 48.94 48.08 48.42 2023
5/8/2013 48.82 49.00 48.32 48.79 1615
5/7/2013 48.38 48.86 48.32 48.81 1587
5/6/2013 48.28 48.50 48.07 48.28 1437
5/3/2013 47.92 48.78 47.81 48.38 2227
5/2/2013 47.44 47.83 47.16 47.60 3013
5/1/2013 47.66 47.86 47.29 47.31 1748
4/30/2013 47.83 47.93 47.44 47.87 2615
4/29/2013 47.88 47.89 47.01 47.69 2865
4/26/2013 47.99 48.12 47.44 47.67 6264
4/25/2013 48.87 48.87 47.60 47.94 2460
4/24/2013 48.87 49.58 47.36 48.53 3096
4/23/2013 48.70 48.74 48.08 48.73 2966
4/22/2013 48.71 48.71 48.15 48.47 1503
4/19/2013 48.14 48.65 47.85 48.52 2425
4/18/2013 48.57 48.77 47.86 48.05 1475
4/17/2013 48.48 48.63 47.49 48.49 2055
4/16/2013 48.41 48.93 48.14 48.71 2029
4/15/2013 48.12 48.60 46.30 48.32 3687
4/12/2013 49.20 49.42 48.96 48.98 1594
4/11/2013 49.46 49.83 49.28 49.36 1879
4/10/2013 48.18 49.43 48.02 49.31 2943
4/9/2013 48.01 48.33 47.88 48.18 1430
4/8/2013 47.91 48.19 47.79 48.03 1995
4/5/2013 47.19 48.00 47.02 47.92 2204
4/4/2013 47.56 48.00 47.56 47.65 1206
4/3/2013 48.18 48.27 47.07 47.61 3317
4/2/2013 47.61 48.21 47.56 48.07 2234
4/1/2013 47.38 47.63 46.66 47.61 4311
3/28/2013 48.44 48.47 46.95 47.27 14538
3/27/2013 48.08 48.57 47.87 48.44 2213
3/26/2013 48.31 48.76 48.14 48.37 1213
3/25/2013 48.45 48.56 48.09 48.24 856
3/22/2013 48.17 48.39 47.88 48.32 1114
3/21/2013 48.31 48.61 48.08 48.11 1735
3/20/2013 48.00 48.62 47.77 48.47 4210
3/19/2013 47.32 47.90 47.28 47.79 2442
3/18/2013 46.94 47.60 46.71 47.25 4622
3/15/2013 46.88 47.27 46.60 47.22 7267
3/14/2013 45.98 46.57 45.62 46.51 2424
3/13/2013 45.61 45.75 45.34 45.69 2316
3/12/2013 45.65 45.89 45.24 45.64 1545
3/11/2013 45.22 45.71 45.21 45.70 2247
3/8/2013 44.70 45.33 44.67 45.27 2404
3/7/2013 44.07 44.76 44.01 44.56 2560
3/6/2013 43.50 44.12 43.45 44.10 2620
3/5/2013 43.16 43.50 42.70 43.49 1830
3/4/2013 42.83 43.12 42.70 43.05 3123
3/1/2013 42.76 43.03 42.44 42.89 3514
2/28/2013 42.86 43.07 42.67 42.95 5354
2/27/2013 42.69 43.10 42.53 42.94 2270
2/26/2013 42.66 42.75 42.45 42.61 3040
2/25/2013 43.41 43.47 42.51 42.53 2085
2/22/2013 43.30 43.47 43.17 43.30 2298
2/21/2013 43.39 43.64 43.02 43.06 3293
2/20/2013 44.07 44.12 43.43 43.50 7491
2/19/2013 44.37 44.49 43.97 44.15 3941
2/15/2013 44.41 44.66 44.14 44.30 3399
2/14/2013 43.99 44.46 43.66 44.41 2665
2/13/2013 43.59 44.21 43.19 44.16 7144
2/12/2013 43.90 43.90 43.39 43.59 2757
2/11/2013 43.53 43.88 43.16 43.82 2182
2/8/2013 43.60 43.87 43.32 43.42 4275
2/7/2013 43.53 43.94 43.44 43.60 2092
2/6/2013 43.54 43.95 43.27 43.61 7608
2/5/2013 43.40 44.25 43.40 44.05 4022
2/4/2013 43.49 43.62 43.10 43.30 3145
2/1/2013 43.30 43.73 42.76 43.64 3184
1/31/2013 43.00 43.80 42.60 42.90 6695
1/30/2013 42.13 44.34 42.01 42.75 10855
1/29/2013 42.15 42.72 41.89 42.00 4741
1/28/2013 42.10 42.40 42.02 42.16 1986
Marketplace
Trading Center