SANDISK $62.39

down -0.65


19/6/2013 01:19 PM  |  NASDAQ : SNDK  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

SNDK historical data

Date Open High Low Close Volume
6/18/2013 61.36 63.27 61.03 63.04 54706
6/17/2013 59.28 61.70 59.10 61.23 56332
6/14/2013 59.42 59.70 58.72 58.81 17851
6/13/2013 58.60 59.67 58.01 59.42 22626
6/12/2013 59.71 60.17 58.76 58.93 19192
6/11/2013 59.10 60.75 58.74 59.27 32698
6/10/2013 58.54 59.94 58.15 59.83 37948
6/7/2013 58.77 58.98 57.83 58.31 31080
6/6/2013 57.64 58.52 57.38 58.50 29026
6/5/2013 57.76 57.92 56.82 57.50 40605
6/4/2013 58.88 59.03 57.53 58.14 29540
6/3/2013 59.25 59.73 57.90 58.76 27872
5/31/2013 59.58 60.22 59.02 59.02 30099
5/30/2013 58.55 60.28 58.33 59.89 47233
5/29/2013 57.36 58.44 57.30 58.31 21111
5/28/2013 58.41 58.51 57.56 57.84 22199
5/24/2013 57.55 58.03 56.79 58.01 32454
5/23/2013 57.15 58.39 56.26 57.83 46673
5/22/2013 57.85 59.43 57.49 57.90 36792
5/21/2013 58.47 58.93 57.27 58.25 32255
5/20/2013 59.02 59.61 58.23 58.47 37948
5/17/2013 59.02 59.96 58.33 59.90 37073
5/16/2013 58.78 59.76 58.41 58.52 35118
5/15/2013 58.14 59.35 58.13 59.01 37293
5/14/2013 57.73 58.56 57.23 58.49 32702
5/13/2013 56.89 57.96 56.59 57.90 34410
5/10/2013 56.81 57.90 56.80 57.23 41576
5/9/2013 55.25 56.86 55.20 56.65 53172
5/8/2013 55.51 56.27 54.16 55.24 66609
5/7/2013 54.84 55.91 54.44 55.42 39347
5/6/2013 53.86 54.69 53.55 54.60 28734
5/3/2013 53.05 54.81 53.01 53.88 49540
5/2/2013 51.38 52.79 51.20 52.61 49736
5/1/2013 52.43 52.49 50.90 51.18 66356
4/30/2013 54.05 54.16 51.90 52.44 61295
4/29/2013 53.94 54.50 53.52 54.17 29464
4/26/2013 53.71 54.36 53.38 53.90 29862
4/25/2013 54.33 54.48 53.48 53.69 51669
4/24/2013 53.91 54.47 53.13 54.26 37130
4/23/2013 52.58 53.87 52.58 53.42 54995
4/22/2013 52.35 52.53 50.68 52.13 56121
4/19/2013 51.93 52.90 51.62 52.31 53559
4/18/2013 56.61 57.33 51.41 52.02 164582
4/17/2013 57.12 57.13 54.50 55.72 111338
4/16/2013 56.60 57.82 56.40 57.49 40844
4/15/2013 57.70 58.22 55.81 55.99 50132
4/12/2013 58.90 58.92 57.45 57.71 29159
4/11/2013 58.31 58.75 57.48 58.62 31195
4/10/2013 56.54 58.58 56.54 58.32 54633
4/9/2013 56.00 56.54 55.30 56.31 30617
4/8/2013 54.76 55.87 54.76 55.59 34642
4/5/2013 54.11 55.00 53.82 54.76 34337
4/4/2013 53.61 54.90 53.61 54.78 32024
4/3/2013 54.33 54.93 53.46 53.65 35326
4/2/2013 54.93 55.68 54.10 54.42 34250
4/1/2013 55.00 55.52 54.42 54.55 29072
3/28/2013 55.00 55.14 54.39 54.96 31125
3/27/2013 55.08 55.23 54.61 54.98 26452
3/26/2013 55.47 55.79 55.05 55.27 27637
3/25/2013 55.50 55.79 55.15 55.33 26573
3/22/2013 55.76 56.49 54.99 55.19 35112
3/21/2013 54.76 55.16 54.22 54.63 20490
3/20/2013 55.21 55.53 54.88 55.23 23192
3/19/2013 54.68 55.18 53.67 54.64 31993
3/18/2013 54.25 55.10 53.75 54.41 31960
3/15/2013 55.10 55.45 54.52 55.11 38909
3/14/2013 54.64 55.43 54.61 55.10 46277
3/13/2013 53.93 54.54 53.41 54.44 41158
3/12/2013 52.84 53.81 52.60 53.76 56847
3/11/2013 51.56 52.81 51.55 52.62 31242
3/8/2013 51.74 52.04 51.32 51.85 27630
3/7/2013 51.30 51.50 50.97 51.35 29890
3/6/2013 50.98 51.69 50.98 51.19 28225
3/5/2013 50.59 51.65 50.59 50.93 38182
3/4/2013 50.27 50.60 49.66 50.41 31172
3/1/2013 50.02 50.36 49.32 50.29 31324
2/28/2013 50.33 50.80 50.05 50.41 30369
2/27/2013 50.08 50.89 49.57 50.49 35962
2/26/2013 50.18 50.90 49.87 50.39 41845
2/25/2013 49.68 51.10 49.29 49.31 50685
2/22/2013 49.46 49.89 49.13 49.47 30428
2/21/2013 49.84 50.06 48.88 49.07 45934
2/20/2013 51.53 51.95 50.04 50.06 45487
2/19/2013 51.60 52.58 51.51 51.65 38586
2/15/2013 50.18 51.94 50.18 51.71 81945
2/14/2013 49.50 50.10 49.42 50.03 23082
2/13/2013 49.80 50.25 49.41 49.69 20456
2/12/2013 49.78 50.02 49.48 49.62 29551
2/11/2013 50.09 50.21 49.71 49.86 21541
2/8/2013 50.39 50.52 50.01 50.21 24256
2/7/2013 50.71 50.72 49.47 50.23 30037
2/6/2013 49.71 50.60 49.55 50.60 38475
2/5/2013 49.96 50.17 49.41 49.79 32359
2/4/2013 50.46 50.90 49.54 49.62 40069
2/1/2013 50.46 50.65 49.61 50.25 44085
1/31/2013 49.00 50.28 48.75 49.99 61606
1/30/2013 49.01 49.58 48.93 49.18 30443
1/29/2013 49.11 49.59 48.87 49.19 34812
1/28/2013 49.60 49.98 49.23 49.53 31523
1/25/2013 49.37 49.99 49.06 49.66 55500
Marketplace
Trading Center