STILLWATER MINING $11.80

down -0.07


18/6/2013 04:18 PM  |  NYSE : SWC  |  Industries : Manufacturing / Nonferrous Metal (except Aluminum) Production and Processing
Type:

SWC historical data

Date Open High Low Close Volume
6/18/2013 11.83 12.05 11.76 11.80 8528
6/17/2013 12.10 12.13 11.75 11.87 8517
6/14/2013 12.34 12.40 11.94 11.95 7663
6/13/2013 12.02 12.37 11.88 12.30 12944
6/12/2013 12.03 12.18 11.95 12.06 11291
6/11/2013 12.07 12.08 11.85 11.91 10249
6/10/2013 12.18 12.55 12.03 12.26 12213
6/7/2013 12.45 12.45 12.10 12.21 12433
6/6/2013 12.11 12.44 12.03 12.41 10935
6/5/2013 12.11 12.35 12.05 12.15 13074
6/4/2013 12.65 12.65 12.02 12.16 14540
6/3/2013 12.11 12.60 12.09 12.60 21822
5/31/2013 12.70 12.72 11.94 11.99 21933
5/30/2013 12.68 12.90 12.60 12.79 13909
5/29/2013 12.60 12.69 12.28 12.56 10739
5/28/2013 12.25 12.89 12.23 12.65 17323
5/24/2013 12.02 12.06 11.89 12.05 12057
5/23/2013 12.35 12.53 12.09 12.12 15859
5/22/2013 12.98 13.20 12.27 12.51 24709
5/21/2013 12.95 13.08 12.62 12.82 16813
5/20/2013 12.27 13.00 12.23 13.00 29498
5/17/2013 11.58 12.46 11.58 12.36 33027
5/16/2013 12.07 12.15 11.50 11.56 28431
5/15/2013 12.03 12.09 11.76 12.00 15494
5/14/2013 12.01 12.33 11.95 12.15 24505
5/13/2013 12.29 12.29 11.99 12.04 13945
5/10/2013 12.33 12.41 11.83 12.40 18049
5/9/2013 12.63 12.71 12.25 12.40 20442
5/8/2013 12.62 12.90 12.50 12.73 19310
5/7/2013 12.49 12.60 12.07 12.56 17486
5/6/2013 12.55 12.65 12.28 12.53 16976
5/3/2013 12.26 12.71 12.19 12.52 27604
5/2/2013 11.95 12.16 11.61 12.05 17679
5/1/2013 12.33 12.36 11.78 11.82 20862
4/30/2013 12.06 12.44 11.70 12.44 20458
4/29/2013 11.68 12.08 11.62 11.99 13874
4/26/2013 11.77 11.80 11.22 11.52 16099
4/25/2013 11.67 11.89 11.58 11.68 15710
4/24/2013 11.11 11.59 11.11 11.54 15629
4/23/2013 10.90 11.08 10.68 11.01 15422
4/22/2013 10.82 10.97 10.55 10.86 14276
4/19/2013 10.45 10.74 10.43 10.73 29959
4/18/2013 10.25 10.65 10.04 10.37 17389
4/17/2013 10.86 10.96 10.11 10.22 27108
4/16/2013 10.77 11.48 10.73 11.02 23570
4/15/2013 11.67 11.74 10.19 10.42 61270
4/12/2013 12.26 12.27 11.70 11.97 31950
4/11/2013 12.39 12.57 12.20 12.35 16569
4/10/2013 12.28 12.50 12.16 12.39 17847
4/9/2013 12.15 12.54 12.07 12.30 15560
4/8/2013 12.10 12.19 11.95 12.07 11412
4/5/2013 11.97 12.12 11.80 12.09 15147
4/4/2013 11.82 12.13 11.66 12.11 20837
4/3/2013 12.45 12.59 11.75 11.85 35565
4/2/2013 12.70 12.75 12.41 12.48 23954
4/1/2013 12.93 12.94 12.56 12.70 15989
3/28/2013 12.95 12.99 12.70 12.93 9211
3/27/2013 12.74 13.10 12.61 13.01 11214
3/26/2013 12.63 12.88 12.61 12.88 10510
3/25/2013 12.76 12.76 12.38 12.62 12006
3/22/2013 12.79 12.97 12.71 12.77 24203
3/21/2013 12.56 12.84 12.48 12.80 13635
3/20/2013 12.22 12.65 12.13 12.61 16380
3/19/2013 12.38 12.38 11.98 12.18 18294
3/18/2013 12.52 12.63 12.39 12.41 15480
3/15/2013 12.81 13.05 12.67 12.70 21655
3/14/2013 12.78 12.86 12.67 12.78 16316
3/13/2013 13.08 13.08 12.69 12.81 10875
3/12/2013 13.00 13.26 12.86 13.03 12642
3/11/2013 13.22 13.27 12.96 13.01 13369
3/8/2013 12.85 13.27 12.85 13.16 30503
3/7/2013 12.64 12.82 12.58 12.79 14753
3/6/2013 12.19 12.62 12.08 12.59 22112
3/5/2013 12.11 12.45 12.08 12.17 23815
3/4/2013 12.42 12.44 11.82 11.86 34871
3/1/2013 12.96 13.00 12.33 12.45 43378
2/28/2013 13.27 13.38 12.98 13.04 26315
2/27/2013 13.15 13.54 12.88 13.29 25963
2/26/2013 12.91 13.01 12.63 12.88 27905
2/25/2013 13.17 13.30 12.82 12.85 26110
2/22/2013 12.80 13.00 12.50 12.99 17987
2/21/2013 12.74 12.81 12.43 12.71 23481
2/20/2013 14.03 14.03 12.70 12.72 51555
2/19/2013 14.20 14.32 14.04 14.12 20095
2/15/2013 14.76 14.87 14.01 14.15 22949
2/14/2013 14.41 14.67 14.41 14.63 12903
2/13/2013 14.57 14.61 14.24 14.41 19138
2/12/2013 14.52 14.70 14.42 14.43 24530
2/11/2013 14.46 14.65 14.41 14.55 25060
2/8/2013 14.41 14.45 14.08 14.31 12783
2/7/2013 14.40 14.45 14.25 14.41 19482
2/6/2013 14.05 14.62 14.00 14.43 40053
2/5/2013 13.96 14.18 13.87 14.09 27993
2/4/2013 13.38 13.65 13.38 13.55 12358
2/1/2013 13.62 13.75 13.48 13.48 16137
1/31/2013 13.42 13.55 13.37 13.46 15537
1/30/2013 13.76 13.90 13.37 13.47 22626
1/29/2013 13.40 13.65 13.35 13.65 17739
1/28/2013 13.44 13.64 13.19 13.28 14513
1/25/2013 13.57 13.57 13.11 13.45 22646
Marketplace
Trading Center