Sandisk Corp $82.99

up +7.14


17/4/2014 08:10 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNDK historical data

Date Open High Low Close Volume
4/17/201482.0084.1181.4082.9912,323,000
4/16/201476.2477.5074.8275.855,058,580
4/15/201474.7575.6673.5575.343,602,060
4/14/201474.1075.3373.7674.654,011,360
4/11/201474.8375.2273.1173.656,062,910
4/10/201478.9478.9975.5475.696,049,680
4/9/201479.0979.2677.8278.664,570,850
4/8/201477.5879.0776.8578.744,994,080
4/7/201480.7781.0177.3877.546,613,780
4/4/201483.1085.3780.8380.956,332,020
4/3/201482.4582.9481.6782.223,375,730
4/2/201483.0583.4581.7982.363,180,400
4/1/201481.8283.5281.6083.123,860,390
3/31/201481.0081.7680.4181.193,035,250
3/28/201479.6881.5579.6880.614,088,070
3/27/201479.4079.6878.1578.483,870,150
3/26/201481.3681.8079.6779.862,744,430
3/25/201480.3681.6180.1680.732,504,570
3/24/201480.3480.9079.0480.102,730,300
3/21/201481.5782.5579.9680.105,442,620
3/20/201478.6381.5478.4980.726,072,560
3/19/201477.9079.5177.3678.794,970,540
3/18/201474.9478.2774.7377.824,820,240
3/17/201473.4175.1073.4174.742,395,610
3/14/201473.4674.0973.0373.283,122,680
3/13/201475.1475.4573.1973.633,389,340
3/12/201474.5475.0774.0975.012,114,460
3/11/201475.1575.7074.6774.842,756,740
3/10/201474.2374.8973.9274.442,405,080
3/7/201475.7575.8173.8674.413,491,050
3/6/201476.6976.8974.8175.453,829,630
3/5/201476.4077.1776.1276.492,255,720
3/4/201475.9776.6575.7276.263,572,760
3/3/201473.6575.8473.5275.123,572,710
2/28/201475.8175.8173.4674.306,061,740
2/27/201476.1776.3175.2876.282,979,770
2/26/201475.8677.0075.8276.542,869,020
2/25/201475.4976.4675.1275.852,837,330
2/24/201474.9276.4974.9275.813,771,640
2/21/201475.5075.6074.1674.803,194,250
2/20/201474.3175.5073.8975.313,479,760
2/19/201474.3175.4473.9874.533,433,740
2/18/201474.4875.0173.8874.593,411,620
2/14/201474.4475.0074.0674.593,069,960
2/13/201471.6175.0071.4574.405,602,370
2/12/201472.5372.8472.0272.093,484,130
2/11/201471.9772.8971.9172.294,456,310
2/10/201471.4172.6671.2071.672,841,530
2/7/201470.3871.7069.6171.613,987,400
2/6/201468.9770.4768.8670.242,987,190
2/5/201467.8668.9566.8068.785,248,190
2/4/201467.9168.5867.5068.244,723,050
2/3/201469.4669.5567.1767.395,127,320
1/31/201469.6870.2369.3069.554,555,750
1/30/201469.6471.0269.2070.234,119,830
1/29/201468.9870.0768.7269.053,888,110
1/28/201468.8769.9968.6969.604,406,200
1/27/201469.9270.4168.4669.544,127,040
1/24/201471.7872.5269.4269.486,437,490
1/23/201470.2572.1569.3072.029,932,800
1/22/201472.3172.3571.3572.196,005,690
1/21/201471.9272.7171.0371.896,452,920
1/17/201473.0574.1472.8073.695,035,630
1/16/201472.7873.6872.3673.072,901,950
1/15/201472.1873.2071.5272.463,924,490
1/14/201471.1172.5270.9272.253,635,120
1/13/201472.5173.4371.0571.183,277,680
1/10/201472.6972.9571.2372.603,263,500
1/9/201473.4573.8171.9372.663,475,490
1/8/201469.7773.9269.6173.459,642,090
1/7/201468.6369.7468.1369.284,104,740
1/6/201468.8969.1368.0168.352,711,680
1/3/201469.5169.5668.4368.862,288,490
1/2/201470.0270.3469.0269.383,054,960
12/31/201370.2870.8070.0170.541,889,890
12/30/201370.2870.4669.7470.071,280,210
12/27/201370.6470.6969.8170.241,453,680
12/26/201370.3370.8270.2570.491,162,150
12/24/201370.1270.7369.5970.341,081,680
12/23/201369.9270.6669.2670.262,631,050
12/20/201368.7270.0068.6669.515,164,360
12/19/201368.6368.9568.0268.662,688,610
12/18/201367.9968.8566.8968.773,616,150
12/17/201367.3268.5067.0468.123,600,320
12/16/201366.6867.4966.5266.974,130,590
12/13/201366.0866.9565.7366.274,278,540
12/12/201366.2566.3564.5065.586,417,050
12/11/201368.5368.8067.3367.373,214,720
12/10/201368.9969.8268.5568.962,660,200
12/9/201368.3169.4068.0469.074,355,050
12/6/201367.4268.0567.3167.972,876,920
12/5/201367.4267.8366.7566.863,314,230
12/4/201367.7468.3466.7667.403,785,320
12/3/201367.8668.3567.4367.903,341,550
12/2/201367.8168.7167.4368.242,942,290
11/29/201367.7968.6167.0568.152,313,360
11/27/201367.4768.2967.1167.883,622,690
11/26/201366.0067.2065.4767.024,277,810
11/25/201367.3667.4065.7865.855,115,270
11/22/201367.5767.7366.8467.402,659,670
Trading Center