SanDisk Corp $93.74

down -0.61


24/7/2014 06:16 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNDK historical data

Date Open High Low Close Volume
7/24/201494.4094.9993.3193.743,268,865
7/23/201494.8595.2094.0594.352,850,703
7/22/201494.2195.3993.9294.644,518,846
7/21/201494.3994.4092.7693.705,122,726
7/18/201493.6995.5992.2594.528,918,515
7/17/201499.98100.0091.8393.2129,611,698
7/16/2014106.74108.77105.64107.838,205,199
7/15/2014105.90107.13104.52105.563,780,665
7/14/2014105.58106.16105.11105.592,594,976
7/11/2014104.04105.90103.55104.972,989,133
7/10/2014103.02104.20102.50103.772,101,070
7/9/2014104.64105.24103.47104.251,915,848
7/8/2014106.00106.01101.70104.254,418,330
7/7/2014106.41106.80105.66106.401,869,505
7/3/2014106.34106.93105.91106.761,531,991
7/2/2014105.27106.49104.54106.002,286,622
7/1/2014104.87106.58104.50105.382,585,742
6/30/2014103.58104.75102.72104.432,637,435
6/27/2014102.54102.85101.53102.741,730,773
6/26/2014103.09103.09101.26102.641,435,295
6/25/2014102.31103.18101.70103.011,903,557
6/24/2014102.43103.75101.86102.132,865,165
6/23/2014102.13102.99101.55102.132,441,024
6/20/2014102.49103.46101.70101.985,896,248
6/19/2014102.36102.54101.32102.202,831,627
6/18/2014103.91104.00101.55102.313,203,371
6/17/2014102.01103.95101.81103.245,452,577
6/16/201498.19102.2098.06102.004,455,639
6/13/201499.3099.5998.1898.472,266,119
6/12/201499.3599.7497.9798.623,021,550
6/11/201498.36100.8197.6599.665,552,361
6/10/201497.5097.7094.9697.146,302,698
6/9/2014100.14100.3897.7998.172,931,565
6/6/2014100.35100.4999.31100.012,289,877
6/5/201498.05100.2097.8699.884,093,482
6/4/201497.4098.1696.8897.812,291,141
6/3/201496.7598.5896.6797.503,737,901
6/2/201496.7397.2696.0597.152,099,528
5/30/201496.5497.3596.1496.633,130,098
5/29/201496.4096.9995.6796.612,415,803
5/28/201495.9096.8395.4196.032,842,531
5/27/201494.6395.7194.4795.502,770,117
5/23/201492.9994.5592.8794.271,797,108
5/22/201492.4794.0192.4793.202,868,936
5/21/201492.1193.1791.9692.722,789,354
5/20/201491.6992.2690.6591.372,189,023
5/19/201490.7391.9790.6391.612,356,597
5/16/201488.5891.4188.2990.993,718,080
5/15/201490.0490.4487.6888.323,824,262
5/14/201491.1891.3189.5789.892,571,082
5/13/201491.2392.1490.6591.092,476,486
5/12/201489.7691.2489.2690.933,241,499
5/9/201488.1588.9687.3388.843,149,231
5/8/201487.5790.4687.5088.615,280,116
5/7/201486.0687.6284.7086.964,457,930
5/6/201486.7187.6585.7586.262,738,271
5/5/201485.9087.1085.8386.863,037,506
5/2/201485.3586.5685.0585.642,886,254
5/1/201485.0086.2884.3085.053,093,830
4/30/201484.5785.4084.0484.972,540,122
4/29/201484.7985.2584.0984.661,959,560
4/28/201484.7585.8382.8784.383,448,521
4/25/201484.4085.1483.9884.353,556,608
4/24/201485.1485.5083.3185.193,421,707
4/23/201484.7185.2984.1984.653,133,014
4/22/201483.6585.2083.4484.803,873,063
4/21/201483.4684.3682.9583.654,582,312
4/17/201482.0084.1181.4082.9912,323,012
4/16/201476.2477.5074.8275.855,058,581
4/15/201474.7575.6673.5575.343,602,061
4/14/201474.1075.3373.7674.654,011,364
4/11/201474.8375.2273.1173.656,062,911
4/10/201478.9478.9975.5475.696,049,683
4/9/201479.0979.2677.8278.664,570,851
4/8/201477.5879.0776.8578.744,994,077
4/7/201480.7781.0177.3877.546,613,780
4/4/201483.1085.3780.8380.956,332,021
4/3/201482.4582.9481.6782.223,375,726
4/2/201483.0583.4581.7982.363,180,396
4/1/201481.8283.5281.6083.123,860,392
3/31/201481.0081.7680.4181.193,035,254
3/28/201479.6881.5579.6880.614,088,072
3/27/201479.4079.6878.1578.483,870,154
3/26/201481.3681.8079.6779.862,744,427
3/25/201480.3681.6180.1680.732,504,571
3/24/201480.3480.9079.0480.102,730,305
3/21/201481.5782.5579.9680.105,442,616
3/20/201478.6381.5478.4980.726,072,564
3/19/201477.9079.5177.3678.794,970,542
3/18/201474.9478.2774.7377.824,820,241
3/17/201473.4175.1073.4174.742,395,613
3/14/201473.4674.0973.0373.283,122,678
3/13/201475.1475.4573.1973.633,389,341
3/12/201474.5475.0774.0975.012,114,455
3/11/201475.1575.7074.6774.842,756,735
3/10/201474.2374.8973.9274.442,405,082
3/7/201475.7575.8173.8674.413,491,053
3/6/201476.6976.8974.8175.453,829,629
3/5/201476.4077.1776.1276.492,255,720
3/4/201475.9776.6575.7276.263,572,755
Trading Center