Smith & Wesson Holding Corp $14.20

down -0.19


17/4/2014 08:10 PM  |  NASDAQ : SWHC  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
4/17/201414.3114.4014.1914.20575,654
4/16/201414.2914.4113.9814.391,217,940
4/15/201414.2314.3613.8514.161,253,680
4/14/201414.0214.2813.8214.11900,428
4/11/201414.0914.1513.6513.911,416,540
4/10/201414.6614.7514.0614.161,258,870
4/9/201414.8714.9514.5214.611,245,300
4/8/201414.6414.8514.3114.821,524,130
4/7/201414.9414.9714.6114.652,104,990
4/4/201414.8215.0914.6314.932,275,480
4/3/201414.9115.0314.5714.782,501,140
4/2/201414.7914.9014.5214.891,722,760
4/1/201414.6614.8314.5614.761,013,540
3/31/201414.4014.8514.3114.622,103,200
3/28/201414.2114.4914.1014.331,273,680
3/27/201414.1014.1313.9014.001,019,510
3/26/201414.0414.4914.0314.121,599,980
3/25/201413.9214.2413.9214.011,341,180
3/24/201413.8413.9613.7213.821,403,970
3/21/201413.8913.9513.5713.852,702,280
3/20/201413.8713.9913.7913.881,637,760
3/19/201414.0014.0213.7613.881,149,280
3/18/201413.8514.0513.7014.021,199,180
3/17/201414.0014.1313.8013.831,273,260
3/14/201413.6213.9713.6013.921,072,410
3/13/201413.9714.1913.6513.711,513,430
3/12/201413.7014.0213.6113.981,315,980
3/11/201414.3014.3413.7713.832,151,520
3/10/201413.8014.7113.7514.203,280,240
3/7/201413.6713.8813.6213.791,881,150
3/6/201413.8413.8713.3013.642,711,050
3/5/201413.2814.2713.2813.7412,679,900
3/4/201411.8111.9311.6311.803,585,470
3/3/201411.5411.7211.3911.621,297,040
2/28/201411.8211.9311.5011.501,739,620
2/27/201411.5911.8311.4211.771,440,290
2/26/201412.2612.2911.3111.595,240,660
2/25/201412.1112.4112.0312.311,752,740
2/24/201412.5712.6412.1312.141,819,520
2/21/201412.6012.6412.2512.522,240,780
2/20/201412.5712.6912.1912.531,941,030
2/19/201412.5112.5812.3412.341,041,070
2/18/201412.6512.7912.4912.57926,550
2/14/201412.4912.7812.4412.64820,217
2/13/201412.3312.6812.1912.532,531,690
2/12/201412.9012.9412.5612.641,251,700
2/11/201412.8012.9612.6512.861,258,740
2/10/201412.3612.8312.3512.751,410,410
2/7/201412.2212.5912.2212.521,451,550
2/6/201412.3312.5912.1712.211,027,570
2/5/201412.5112.5412.0212.32873,936
2/4/201412.6712.9012.5412.54916,421
2/3/201413.0913.0912.5012.611,153,870
1/31/201413.0013.1912.8413.09930,789
1/30/201412.6813.4412.6813.151,184,890
1/29/201413.1913.2112.8512.971,040,030
1/28/201413.2613.3913.1013.26761,459
1/27/201413.4813.5013.0213.211,023,830
1/24/201413.5913.7513.1813.441,771,780
1/23/201414.1314.2413.8413.921,177,820
1/22/201414.3414.3514.0714.211,000,500
1/21/201414.4814.8314.2514.381,585,460
1/17/201414.8514.8614.0714.281,765,890
1/16/201414.8115.0414.7614.82979,655
1/15/201415.0015.0714.6714.891,260,320
1/14/201414.7715.1414.7714.951,093,760
1/13/201414.9815.5614.7114.802,329,500
1/10/201415.0215.2714.7714.991,776,610
1/9/201414.4215.1414.3814.964,503,550
1/8/201413.9414.3413.7914.262,419,070
1/7/201413.3213.8313.1613.751,503,280
1/6/201413.4513.5213.3013.31983,735
1/3/201413.7513.7513.2413.431,377,570
1/2/201413.5613.8713.4913.581,541,370
12/31/201313.4613.5213.4013.49857,084
12/30/201313.1813.5213.1513.461,101,790
12/27/201313.3013.3113.1513.21758,529
12/26/201313.2813.4213.1513.33718,365
12/24/201313.3713.4413.1513.26490,502
12/23/201312.9513.4412.9513.351,866,450
12/20/201312.8312.9612.7412.932,087,690
12/19/201312.8712.9112.7412.781,364,920
12/18/201312.8212.9212.7512.861,617,050
12/17/201312.5612.9312.5612.761,896,370
12/16/201312.5812.6412.3012.521,813,640
12/13/201312.5012.5912.0812.371,633,460
12/12/201312.6512.8012.3912.582,306,410
12/11/201312.8012.9812.3712.605,060,920
12/10/201312.1112.2011.8612.122,877,730
12/9/201312.3012.4812.1512.201,853,610
12/6/201312.0612.3612.0212.211,466,740
12/5/201311.9412.2211.8611.982,055,350
12/4/201311.6211.8011.5311.601,547,220
12/3/201311.3611.7511.3511.661,736,840
12/2/201311.7811.8111.3311.431,586,060
11/29/201311.9211.9611.7611.82513,931
11/27/201311.8111.9611.7511.93871,051
11/26/201311.7811.8711.6911.751,102,760
11/25/201311.9711.9911.7511.841,495,040
11/22/201311.7511.9911.6711.971,669,440
Trading Center