Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Sand Inc (NQ: SND )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.000 8.070 7.730 7.970 627,329 +0.10(+1.27%)
Nov 29, 2017 7.910 8.030 7.780 7.870 421,326 -0.02(-0.25%)
Nov 28, 2017 7.780 7.940 7.640 7.890 447,438 +0.09(+1.15%)
Nov 27, 2017 8.030 8.170 7.770 7.800 464,113 -0.23(-2.86%)
Nov 24, 2017 8.010 8.170 7.850 8.030 397,861 +0.13(+1.65%)
Nov 22, 2017 7.980 8.010 7.690 7.900 756,370 +0.01(+0.13%)
Nov 21, 2017 8.150 8.240 7.710 7.890 368,088 -0.19(-2.35%)
Nov 20, 2017 8.110 8.121 7.870 8.080 361,853 -0.02(-0.25%)
Nov 17, 2017 7.800 8.150 7.760 8.100 589,601 +0.36(+4.72%)
Nov 16, 2017 7.700 7.890 7.560 7.735 395,966 +0.04(+0.52%)
Nov 15, 2017 7.430 7.920 6.750 7.695 1,184,210 -0.72(-8.61%)
Nov 14, 2017 8.460 8.700 8.140 8.420 899,459 -0.07(-0.82%)
Nov 13, 2017 8.600 8.760 8.320 8.490 842,870 -0.10(-1.16%)
Nov 10, 2017 8.320 9.200 8.295 8.590 1,243,708 +0.29(+3.49%)
Nov 09, 2017 7.940 8.400 7.650 8.300 1,660,480 +1.09(+15.12%)
Nov 08, 2017 7.570 7.590 7.170 7.210 627,303 -0.36(-4.76%)
Nov 07, 2017 7.300 7.990 7.300 7.570 1,082,737 +0.34(+4.70%)
Nov 06, 2017 7.040 7.280 7.030 7.230 696,878 +0.18(+2.55%)
Nov 03, 2017 6.990 7.130 6.940 7.050 222,926 +0.00(+0.00%)
Nov 02, 2017 7.180 7.180 6.930 7.050 350,401 -0.11(-1.54%)
Nov 01, 2017 7.350 7.580 7.050 7.160 500,638 -0.03(-0.42%)
Oct 31, 2017 7.120 7.250 6.840 7.190 396,802 +0.12(+1.70%)
Oct 30, 2017 7.180 7.290 6.970 7.070 402,153 -0.06(-0.84%)
Oct 27, 2017 6.660 7.240 6.514 7.130 512,404 +0.46(+6.90%)
Oct 26, 2017 6.760 6.800 6.535 6.670 175,329 -0.04(-0.60%)
Oct 25, 2017 6.600 6.720 6.480 6.710 437,040 +0.10(+1.51%)
Oct 24, 2017 6.520 6.800 6.480 6.610 365,842 +0.13(+2.01%)
Oct 23, 2017 6.610 6.660 6.460 6.480 267,347 -0.13(-1.97%)
Oct 20, 2017 6.540 6.820 6.300 6.610 321,662 +0.15(+2.32%)
Oct 19, 2017 6.620 6.720 6.305 6.460 652,049 -0.21(-3.15%)
Oct 18, 2017 6.920 7.030 6.635 6.670 411,698 -0.13(-1.91%)
Oct 17, 2017 6.840 6.960 6.710 6.800 387,260 -0.01(-0.15%)
Oct 16, 2017 7.050 7.100 6.700 6.810 359,896 -0.13(-1.87%)
Oct 13, 2017 7.290 7.440 6.900 6.940 475,788 -0.30(-4.14%)
Oct 12, 2017 7.300 7.350 7.070 7.240 361,365 -0.15(-2.03%)
Oct 11, 2017 7.040 7.420 6.970 7.390 566,129 +0.41(+5.87%)
Oct 10, 2017 6.980 7.240 6.800 6.980 585,437 +0.27(+4.02%)
Oct 09, 2017 6.780 6.960 6.690 6.710 666,855 -0.03(-0.45%)
Oct 06, 2017 6.990 6.990 6.540 6.740 624,625 -0.27(-3.85%)
Oct 05, 2017 7.060 7.160 6.990 7.010 255,790 -0.01(-0.14%)
Oct 04, 2017 7.180 7.180 6.920 7.020 557,064 -0.14(-1.96%)
Oct 03, 2017 6.930 7.220 6.550 7.160 922,698 +0.27(+3.92%)
Oct 02, 2017 6.630 6.920 6.500 6.890 443,641 +0.11(+1.62%)
Sep 29, 2017 7.130 7.130 6.780 6.780 591,133 -0.40(-5.57%)
Sep 28, 2017 7.060 7.250 6.750 7.180 749,330 +0.13(+1.84%)
Sep 27, 2017 7.730 8.000 6.740 7.050 1,283,712 -0.61(-7.96%)
Sep 26, 2017 7.020 7.800 7.020 7.660 1,009,023 +0.52(+7.28%)
Sep 25, 2017 7.100 7.317 6.740 7.140 1,056,836 +0.04(+0.56%)
Sep 22, 2017 6.620 7.140 6.620 7.100 867,587 +0.40(+5.97%)
Sep 21, 2017 6.600 6.730 6.490 6.700 326,699 +0.06(+0.90%)
Sep 20, 2017 6.460 6.720 6.410 6.640 341,604 +0.22(+3.43%)
Sep 19, 2017 6.440 6.490 6.300 6.420 277,300 +0.04(+0.63%)
Sep 18, 2017 6.440 6.550 6.270 6.380 471,120 -0.10(-1.54%)
Sep 15, 2017 6.760 6.860 6.270 6.480 846,033 -0.32(-4.71%)
Sep 14, 2017 6.540 6.820 6.540 6.800 803,217 +0.30(+4.62%)
Sep 13, 2017 6.320 6.690 6.300 6.500 846,615 +0.18(+2.85%)
Sep 12, 2017 5.960 6.420 5.940 6.320 705,097 +0.33(+5.51%)
Sep 11, 2017 5.900 6.000 5.820 5.990 300,781 +0.13(+2.22%)
Sep 08, 2017 5.940 5.990 5.660 5.860 492,256 -0.09(-1.51%)
Sep 07, 2017 6.150 6.220 5.910 5.950 595,832 -0.22(-3.57%)
Sep 06, 2017 6.100 6.300 6.060 6.170 385,815 +0.16(+2.66%)
Sep 05, 2017 6.060 6.270 5.935 6.010 403,409 +0.02(+0.33%)
Sep 01, 2017 5.980 6.020 5.860 5.990 391,251 +0.02(+0.34%)
Aug 31, 2017 6.040 6.100 5.910 5.970 563,359 -0.02(-0.33%)
Aug 30, 2017 5.710 6.095 5.690 5.990 507,497 +0.25(+4.36%)
Aug 29, 2017 5.460 5.880 5.420 5.740 531,186 +0.16(+2.87%)
Aug 28, 2017 5.500 5.630 5.280 5.580 400,189 +0.04(+0.72%)
Aug 25, 2017 5.610 5.620 5.390 5.540 382,208 -0.05(-0.89%)
Aug 24, 2017 5.600 5.720 5.490 5.590 447,190 -0.01(-0.18%)
Aug 23, 2017 5.550 5.660 5.440 5.600 442,492 -0.01(-0.18%)
Aug 22, 2017 5.350 5.630 5.280 5.610 603,608 +0.17(+3.12%)
Aug 21, 2017 5.300 5.690 5.250 5.440 1,197,476 +0.42(+8.37%)
Aug 18, 2017 4.920 5.090 4.830 5.020 798,104 +0.08(+1.62%)
Aug 17, 2017 5.020 5.070 4.910 4.940 598,768 -0.12(-2.37%)
Aug 16, 2017 5.040 5.250 5.010 5.060 754,964 +0.03(+0.60%)
Aug 15, 2017 5.100 5.100 4.810 5.030 638,280 -0.07(-1.37%)
Aug 14, 2017 5.070 5.219 4.870 5.100 952,963 -0.02(-0.39%)
Aug 11, 2017 5.190 5.290 5.010 5.120 1,246,367 -0.07(-1.35%)
Aug 10, 2017 5.600 5.900 5.180 5.190 2,154,835 -0.85(-14.07%)
Aug 09, 2017 5.850 6.100 5.760 6.040 485,622 +0.18(+3.07%)
Aug 08, 2017 6.050 6.220 5.800 5.860 618,056 -0.23(-3.78%)
Aug 07, 2017 6.220 6.310 5.960 6.090 515,404 -0.26(-4.09%)
Aug 04, 2017 6.510 5.910 6.350 635,239 +0.38(+6.37%)
Aug 03, 2017 6.470 6.510 5.910 5.970 577,164 -0.31(-4.94%)
Aug 02, 2017 6.380 6.380 6.100 6.280 384,597 -0.12(-1.88%)
Aug 01, 2017 6.400 6.920 6.300 6.400 575,862 -0.18(-2.74%)
Jul 31, 2017 6.260 6.640 6.160 6.580 552,329 +0.30(+4.78%)
Jul 28, 2017 6.330 6.620 6.130 6.280 569,733 -0.10(-1.57%)
Jul 27, 2017 6.290 6.530 6.220 6.380 641,215 +0.07(+1.11%)
Jul 26, 2017 6.270 6.400 6.030 6.310 1,222,024 +0.08(+1.28%)
Jul 25, 2017 6.070 6.260 6.010 6.230 2,311,164 +0.30(+5.06%)
Jul 24, 2017 6.550 6.750 5.900 5.930 2,271,483 -0.57(-8.77%)
Jul 21, 2017 6.810 6.810 6.340 6.500 1,426,725 -0.32(-4.69%)
Jul 20, 2017 7.330 6.560 6.820 2,882,430 -1.05(-13.34%)
Jul 19, 2017 7.640 7.980 7.530 7.870 718,594 +0.25(+3.28%)
Jul 18, 2017 7.840 7.950 7.505 7.620 298,812 -0.18(-2.31%)
Jul 17, 2017 7.780 7.987 7.720 7.800 435,625 -0.04(-0.51%)
Jul 14, 2017 7.370 7.930 7.370 7.840 718,226 +0.44(+5.95%)
Jul 13, 2017 7.010 7.460 6.960 7.400 933,454 +0.37(+5.26%)
Jul 12, 2017 7.110 7.290 6.910 7.030 1,269,203 +0.03(+0.43%)
Jul 11, 2017 7.180 7.360 6.900 7.000 1,294,310 -0.19(-2.64%)
Jul 10, 2017 7.360 7.470 6.920 7.190 3,044,077 -0.23(-3.10%)
Jul 07, 2017 8.600 8.670 7.400 7.420 1,646,362 -1.29(-14.81%)
Jul 06, 2017 8.650 8.880 8.541 8.710 755,294 +0.13(+1.52%)
Jul 05, 2017 9.100 9.100 8.144 8.580 953,689 -0.56(-6.13%)
Jul 03, 2017 8.940 9.200 8.860 9.140 306,652 +0.23(+2.58%)
Jun 30, 2017 9.120 9.190 8.820 8.910 882,669 -0.08(-0.89%)
Jun 29, 2017 8.580 9.380 8.530 8.990 1,121,605 +0.50(+5.89%)
Jun 28, 2017 8.310 8.680 8.050 8.490 875,598 +0.22(+2.66%)
Jun 27, 2017 8.050 8.400 7.990 8.270 980,127 +0.30(+3.76%)
Jun 26, 2017 7.690 8.060 7.520 7.970 919,326 +0.23(+2.97%)
Jun 23, 2017 7.740 2,378,911 -0.08(-1.02%)
Jun 22, 2017 8.130 8.400 7.800 7.820 905,486 -0.22(-2.74%)
Jun 21, 2017 8.120 8.420 7.670 8.040 750,685 -0.16(-1.95%)
Jun 20, 2017 7.730 8.210 7.510 8.200 779,302 +0.35(+4.46%)
Jun 19, 2017 7.970 8.130 7.840 7.850 986,844 -0.05(-0.63%)
Jun 16, 2017 8.260 8.320 7.730 7.900 1,466,193 -0.38(-4.59%)
Jun 15, 2017 8.900 9.080 8.160 8.280 1,187,288 -0.32(-3.72%)
Jun 14, 2017 9.060 9.120 8.350 8.600 725,864 -0.53(-5.81%)
Jun 13, 2017 9.180 9.290 8.910 9.130 789,476 -0.18(-1.93%)
Jun 12, 2017 9.000 9.520 8.870 9.310 1,037,091 +0.41(+4.61%)
Jun 09, 2017 8.650 9.170 8.370 8.900 819,735 +0.31(+3.61%)
Jun 08, 2017 8.430 8.787 8.360 8.590 613,270 +0.38(+4.63%)
Jun 07, 2017 9.450 9.530 8.160 8.210 1,438,431 -1.28(-13.49%)
Jun 06, 2017 9.410 9.555 8.760 9.490 884,266 +0.12(+1.28%)
Jun 05, 2017 9.350 9.566 9.125 9.370 546,647 +0.04(+0.43%)
Jun 02, 2017 10.07 10.41 9.250 9.330 621,419 -0.65(-6.51%)
Jun 01, 2017 9.860 10.31 9.520 9.980 869,613 +0.24(+2.46%)
May 31, 2017 9.330 9.840 9.040 9.740 1,053,124 +0.37(+3.95%)
May 30, 2017 9.920 9.920 9.210 9.370 591,415 -0.63(-6.30%)
May 26, 2017 10.19 10.34 9.710 10.00 980,185 -0.20(-1.96%)
May 25, 2017 10.88 11.18 10.10 10.20 392,382 -0.66(-6.08%)
May 24, 2017 11.38 11.54 10.69 10.86 446,746 -0.51(-4.49%)
May 23, 2017 11.66 11.67 11.18 11.37 523,017 -0.18(-1.56%)
May 22, 2017 12.84 12.87 11.44 11.55 771,988 -1.15(-9.06%)
May 19, 2017 12.61 13.00 12.40 12.70 559,303 +0.18(+1.44%)
May 18, 2017 12.42 12.68 12.00 12.52 514,151 -0.01(-0.08%)
May 17, 2017 13.05 13.23 12.52 12.53 687,296 -0.80(-6.00%)
May 16, 2017 13.36 13.50 12.93 13.33 376,800 -0.01(-0.07%)
May 15, 2017 12.61 13.70 12.58 13.34 825,751 +1.15(+9.43%)
May 12, 2017 12.06 12.23 11.84 12.19 345,273 +0.13(+1.08%)
May 11, 2017 11.84 12.51 11.68 12.06 675,554 -0.14(-1.15%)
May 10, 2017 11.57 12.55 11.51 12.20 877,179 +0.75(+6.55%)
May 09, 2017 11.18 11.67 11.11 11.45 530,260 +0.27(+2.42%)
May 08, 2017 10.96 11.26 10.93 11.18 376,032 +0.24(+2.19%)
May 05, 2017 11.03 11.44 10.82 10.94 530,005 -0.06(-0.55%)
May 04, 2017 11.32 11.32 10.23 11.00 934,310 -0.38(-3.34%)
May 03, 2017 12.00 12.02 11.20 11.38 450,525 -0.58(-4.85%)
May 02, 2017 12.15 12.32 11.73 11.96 363,921 -0.14(-1.16%)
May 01, 2017 12.17 12.41 11.81 12.10 491,583 -0.08(-0.66%)
Apr 28, 2017 12.92 12.92 12.16 12.18 508,446 -0.56(-4.40%)
Apr 27, 2017 13.10 13.26 12.32 12.74 461,536 -0.42(-3.19%)
Apr 26, 2017 12.94 13.44 12.94 13.16 438,436 +0.13(+1.00%)
Apr 25, 2017 12.66 13.11 12.46 13.03 480,445 +0.36(+2.84%)
Apr 24, 2017 13.06 13.09 12.50 12.67 296,911 +0.06(+0.48%)
Apr 21, 2017 12.93 12.93 12.20 12.61 522,967 -0.28(-2.17%)
Apr 20, 2017 13.02 13.32 12.87 12.89 331,956 -0.01(-0.08%)
Apr 19, 2017 13.52 13.95 12.76 12.90 1,035,327 -0.39(-2.93%)
Apr 18, 2017 13.56 14.23 13.22 13.29 491,988 -0.41(-2.99%)
Apr 17, 2017 14.28 14.32 13.41 13.70 423,357 -0.48(-3.39%)
Apr 13, 2017 15.51 15.51 14.16 14.18 615,124 -1.35(-8.69%)
Apr 12, 2017 16.08 16.23 15.45 15.53 393,967 -0.53(-3.30%)
Apr 11, 2017 16.13 16.32 15.68 16.06 418,486 -0.10(-0.62%)
Apr 10, 2017 15.95 16.67 15.89 16.16 511,102 +0.26(+1.64%)
Apr 07, 2017 16.00 16.08 15.57 15.90 382,375 -0.10(-0.62%)
Apr 06, 2017 15.98 16.32 15.79 16.00 478,655 +0.13(+0.82%)
Apr 05, 2017 16.09 16.38 15.69 15.87 634,732 +0.08(+0.51%)
Apr 04, 2017 15.92 16.43 15.59 15.79 454,664 -0.14(-0.88%)
Apr 03, 2017 16.29 16.45 15.75 15.93 318,943 -0.32(-1.97%)
Mar 31, 2017 15.91 16.75 15.66 16.25 380,849 +0.24(+1.50%)
Mar 30, 2017 16.18 16.81 15.90 16.01 358,331 -0.08(-0.50%)
Mar 29, 2017 15.29 16.68 15.12 16.09 557,848 +0.77(+5.03%)
Mar 28, 2017 14.61 15.64 14.43 15.32 449,524 +0.72(+4.93%)
Mar 27, 2017 14.76 14.91 14.21 14.60 582,187 -0.43(-2.86%)
Mar 24, 2017 14.67 15.66 14.60 15.03 895,687 +0.45(+3.09%)
Mar 23, 2017 14.46 14.71 14.03 14.58 529,734 +0.12(+0.83%)
Mar 22, 2017 14.04 14.76 13.75 14.46 1,746,954 +0.32(+2.26%)
Mar 21, 2017 15.91 16.20 14.04 14.14 1,513,722 -1.78(-11.18%)
Mar 20, 2017 15.77 16.02 15.28 15.92 517,675 +0.01(+0.06%)
Mar 17, 2017 15.00 16.82 15.00 15.91 2,451,104 +1.39(+9.57%)
Mar 16, 2017 14.00 15.31 14.00 14.52 1,722,053 +0.89(+6.53%)
Mar 15, 2017 13.21 13.74 12.74 13.63 706,792 +0.67(+5.17%)
Mar 14, 2017 13.18 13.18 12.51 12.96 759,697 -0.34(-2.56%)
Mar 13, 2017 13.39 13.48 12.95 13.30 376,002 -0.03(-0.23%)
Mar 10, 2017 14.00 14.26 13.08 13.33 778,324 -0.43(-3.12%)
Mar 09, 2017 15.09 15.09 13.00 13.76 1,689,973 -1.25(-8.33%)
Mar 08, 2017 16.17 16.17 14.83 15.01 860,975 -1.16(-7.17%)
Mar 07, 2017 16.67 16.73 16.17 16.17 801,519 -0.55(-3.29%)
Mar 06, 2017 16.86 17.23 16.31 16.72 653,236 -0.28(-1.65%)
Mar 03, 2017 17.28 17.54 16.47 17.00 1,048,399 -0.18(-1.05%)
Mar 02, 2017 18.19 18.72 17.15 17.18 631,798 -1.01(-5.55%)
Mar 01, 2017 17.39 18.27 17.11 18.19 976,030 +1.02(+5.94%)
Feb 28, 2017 18.01 18.01 16.34 17.17 973,761 -1.02(-5.61%)
Feb 27, 2017 18.11 18.74 17.77 18.19 1,340,768 +0.14(+0.78%)
Feb 24, 2017 19.35 19.98 17.36 18.05 1,495,893 -2.01(-10.02%)
Feb 23, 2017 21.27 21.99 19.50 20.06 1,107,681 -0.94(-4.48%)
Feb 22, 2017 20.16 21.33 20.00 21.00 758,383 +1.06(+5.32%)
Feb 21, 2017 18.97 20.24 18.96 19.94 900,412 +1.10(+5.84%)
Feb 17, 2017 18.84 18.84 18.84 0 -0.02(-0.11%)
Feb 16, 2017 18.99 19.14 18.68 18.86 334,768 -0.14(-0.74%)
Feb 15, 2017 19.05 19.14 18.57 19.00 307,495 -0.14(-0.73%)
Feb 14, 2017 18.27 19.21 18.01 19.14 339,770 +0.95(+5.22%)
Feb 13, 2017 17.80 18.45 17.80 18.19 350,713 +0.39(+2.19%)
Feb 10, 2017 18.08 18.49 17.44 17.80 998,484 -0.16(-0.89%)
Feb 09, 2017 17.50 18.25 17.35 17.96 844,189 +0.45(+2.57%)
Feb 08, 2017 17.24 17.66 16.95 17.51 947,147 +0.18(+1.04%)
Feb 07, 2017 17.19 17.46 16.72 17.33 661,499 +0.08(+0.46%)
Feb 06, 2017 17.52 17.56 17.10 17.25 539,739 -0.26(-1.48%)
Feb 03, 2017 17.48 17.80 17.25 17.51 1,232,547 -0.05(-0.28%)
Feb 02, 2017 18.20 18.32 17.42 17.56 5,381,064 -0.09(-0.51%)
Feb 01, 2017 16.89 17.75 16.88 17.65 593,701 +0.25(+1.44%)
Jan 31, 2017 16.69 17.50 16.41 17.40 280,942 +0.65(+3.88%)
Jan 30, 2017 17.69 18.27 16.58 16.75 449,962 -0.96(-5.42%)
Jan 27, 2017 18.01 18.46 17.44 17.71 146,320 -0.25(-1.39%)
Jan 26, 2017 18.05 18.70 17.92 17.96 239,262 -0.03(-0.17%)
Jan 25, 2017 18.42 18.82 17.94 17.99 292,359 -0.44(-2.39%)
Jan 24, 2017 18.54 18.81 18.18 18.43 286,055 +0.00(+0.00%)
Jan 23, 2017 18.75 18.75 18.10 18.43 312,274 -0.53(-2.80%)
Jan 20, 2017 18.56 19.04 18.14 18.96 409,519 -0.13(-0.68%)
Jan 19, 2017 19.74 19.84 18.38 19.09 608,283 +0.34(+1.81%)
Jan 18, 2017 17.40 19.18 17.28 18.75 417,175 +1.32(+7.57%)
Jan 17, 2017 17.89 17.99 16.50 17.43 626,697 -0.72(-3.97%)
Jan 13, 2017 18.15 18.15 18.15 0 -0.78(-4.12%)
Jan 12, 2017 19.16 19.68 18.65 18.93 486,808 -0.12(-0.63%)
Jan 11, 2017 18.56 19.27 18.39 19.05 421,900 +0.55(+2.97%)
Jan 10, 2017 18.22 18.59 17.73 18.50 382,467 +0.27(+1.48%)
Jan 09, 2017 17.93 19.10 17.80 18.23 961,197 +0.46(+2.59%)
Jan 06, 2017 17.38 18.15 17.14 17.77 586,409 +0.46(+2.66%)
Jan 05, 2017 17.50 17.77 16.78 17.31 227,372 -0.19(-1.09%)
Jan 04, 2017 17.01 17.51 16.20 17.50 265,272 +0.68(+4.04%)
Jan 03, 2017 16.75 17.33 16.61 16.82 304,659 +0.27(+1.63%)
Dec 30, 2016 16.55 16.55 16.55 0 +0.23(+1.41%)
Dec 29, 2016 16.21 16.34 15.71 16.32 207,936 +0.08(+0.49%)
Dec 28, 2016 16.37 16.45 16.16 16.24 314,523 -0.05(-0.31%)
Dec 27, 2016 16.28 17.00 16.14 16.29 559,655 +0.09(+0.56%)
Dec 23, 2016 16.20 16.20 16.20 0 +0.66(+4.25%)
Dec 22, 2016 15.99 16.17 15.31 15.54 447,595 -0.37(-2.33%)
Dec 21, 2016 15.47 15.99 15.45 15.91 581,714 +0.51(+3.31%)
Dec 20, 2016 15.02 15.48 15.00 15.40 370,940 +0.48(+3.22%)
Dec 19, 2016 14.56 14.95 14.25 14.92 248,473 +0.29(+1.98%)
Dec 16, 2016 14.16 15.14 14.03 14.63 2,510,941 +0.63(+4.50%)
Dec 15, 2016 13.45 14.33 13.30 14.00 427,297 +0.50(+3.70%)
Dec 14, 2016 13.85 13.99 13.31 13.50 281,886 -0.43(-3.09%)
Dec 13, 2016 14.08 14.43 13.52 13.93 725,082 +0.03(+0.22%)
Dec 12, 2016 14.25 14.65 12.65 13.90 932,114 +0.00(+0.00%)
Dec 09, 2016 13.81 14.12 13.60 13.90 424,320 +0.16(+1.16%)
Dec 08, 2016 14.18 14.62 13.60 13.74 282,744 -0.20(-1.43%)
Dec 07, 2016 14.18 14.95 13.64 13.94 362,382 +0.10(+0.72%)
Dec 06, 2016 13.75 14.10 13.75 13.84 381,397 +0.09(+0.65%)
Dec 05, 2016 13.52 14.00 13.42 13.75 283,739 +0.29(+2.15%)
Dec 02, 2016 13.57 14.11 13.26 13.46 300,155 -0.12(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.