Silgan Holdings Inc $50.51

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SLGN  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
4/17/201450.4550.5550.1350.51119,570
4/16/201450.3850.6250.2050.37147,990
4/15/201449.2650.1749.1450.10189,039
4/14/201449.2749.4548.8949.20208,597
4/11/201449.0549.5248.7949.12335,065
4/10/201450.5050.7949.9049.90140,109
4/9/201450.3350.7250.0550.53107,259
4/8/201449.8050.2649.6350.23214,657
4/7/201449.9150.2149.6149.80215,201
4/4/201450.7550.7749.8850.11189,719
4/3/201450.5550.7650.4450.46380,320
4/2/201449.9150.7149.8750.68226,145
4/1/201449.5949.9349.4849.80250,271
3/31/201448.9749.6348.8149.52229,335
3/28/201448.5749.0948.3848.73169,473
3/27/201448.4948.5348.2048.43162,202
3/26/201448.9548.9548.4448.51223,684
3/25/201449.0949.0948.6748.71164,616
3/24/201448.9849.3348.7148.92248,618
3/21/201448.8749.4248.6648.94380,208
3/20/201448.7848.8248.5048.76110,560
3/19/201449.1049.1948.8348.85209,489
3/18/201448.5649.1548.3649.06136,231
3/17/201448.3648.5448.0548.3794,532
3/14/201448.2648.5848.0748.10104,648
3/13/201448.4048.7048.1148.30137,216
3/12/201448.0248.4448.0248.29375,977
3/11/201448.5448.5648.2748.39185,988
3/10/201448.5348.6648.3448.61259,658
3/7/201448.9148.9148.5148.64128,408
3/6/201448.8849.0648.5748.75110,288
3/5/201448.7848.9448.5848.7198,980
3/4/201448.7849.3048.7548.84248,559
3/3/201448.2548.5147.9248.24422,641
2/28/201448.0448.4047.9848.21247,827
2/27/201447.9448.1647.6848.06172,461
2/26/201447.6848.0447.4347.92185,702
2/25/201447.3647.8047.0647.56190,931
2/24/201447.4647.7347.1747.20244,596
2/21/201447.5047.7247.2847.32142,584
2/20/201447.5347.7747.0147.50159,800
2/19/201447.4548.0747.4147.47242,791
2/18/201447.6748.8947.4347.64289,244
2/14/201447.2647.5247.0647.43131,265
2/13/201446.7747.2446.6947.13466,115
2/12/201447.5847.9046.6646.85457,924
2/11/201446.2247.6646.1647.37276,542
2/10/201445.9946.3445.7446.26271,486
2/7/201444.6145.9044.1745.84418,106
2/6/201445.0545.6144.7545.57209,839
2/5/201444.8045.2744.3044.93363,283
2/4/201444.9345.1044.1744.90364,098
2/3/201445.5946.0044.4344.55636,135
1/31/201445.4046.1345.1245.83360,565
1/30/201445.3946.0644.8745.99287,155
1/29/201443.9545.8343.7745.04278,598
1/28/201444.6444.8244.2744.80297,207
1/27/201445.7645.8944.6744.70239,953
1/24/201446.0147.6045.4145.60238,886
1/23/201446.4646.6246.0146.23182,080
1/22/201446.4846.7346.1346.63241,630
1/21/201447.0347.0846.0246.46315,395
1/17/201446.8547.0546.5046.65336,336
1/16/201447.2747.2746.8146.86234,206
1/15/201447.8847.8847.2647.33188,425
1/14/201447.4547.7547.0147.68231,983
1/13/201448.3948.6047.2547.35177,860
1/10/201448.5348.7348.1948.46148,662
1/9/201448.6648.6648.0748.45170,618
1/8/201448.4048.6548.1748.38261,400
1/7/201448.3648.5647.7548.39185,845
1/6/201448.5048.9447.9848.23220,813
1/3/201447.7548.4647.6148.38181,526
1/2/201447.7247.9547.3347.60386,625
12/31/201348.1548.6347.6648.02262,075
12/30/201348.2948.2947.8448.11236,315
12/27/201347.7748.3647.7748.15107,924
12/26/201348.0748.2747.7148.01146,541
12/24/201347.8048.3647.8048.0076,008
12/23/201347.6447.8947.2747.73232,534
12/20/201346.9247.4046.7447.25444,434
12/19/201347.4047.7846.6646.86156,727
12/18/201346.8647.4746.3847.37173,758
12/17/201346.8147.1746.6646.88135,021
12/16/201346.8747.1346.2146.90172,644
12/13/201346.6947.0246.2646.53158,229
12/12/201346.4246.8946.0246.55275,199
12/11/201347.1747.1746.0746.33171,033
12/10/201347.2347.4546.8347.04108,243
12/9/201347.2547.8247.0647.26303,478
12/6/201347.0647.6046.8247.21154,700
12/5/201346.8746.9746.3946.72353,205
12/4/201347.2947.6146.8446.87195,289
12/3/201347.0647.5847.0447.42397,683
12/2/201346.6247.4046.6247.25183,618
11/29/201347.0047.1646.6646.7592,405
11/27/201346.4447.1146.3946.92300,491
11/26/201346.7446.9646.4846.70222,733
11/25/201346.8447.3446.5046.70108,590
11/22/201346.7046.8446.4946.83132,512
Trading Center