U.S. Silica Holdings Inc: NYSE:SLCA historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	23.00	23.08	22.26	22.62	1,049,289
May 16, 2013	22.00	22.60	21.51	22.01	1,754,963
May 15, 2013	20.62	21.92	20.62	21.92	2,603,058
May 14, 2013	20.75	20.94	20.03	20.23	1,389,503
May 13, 2013	20.70	21.00	20.35	20.70	962,199
May 10, 2013	21.06	21.35	20.74	21.01	960,931
May 9, 2013	21.10	21.47	20.39	21.27	1,149,755
May 8, 2013	21.67	21.86	20.81	21.09	1,438,240
May 7, 2013	21.79	22.07	21.67	21.75	841,735
May 6, 2013	22.00	22.14	21.43	21.81	882,446
May 3, 2013	20.85	22.21	20.58	21.91	1,618,463
May 2, 2013	20.61	20.85	19.83	20.58	1,783,123
May 1, 2013	20.74	20.74	19.64	20.01	1,165,733
Apr 30, 2013	21.22	21.22	18.12	20.43	8,381,260
Apr 29, 2013	20.49	21.98	20.21	21.20	2,844,537
Apr 26, 2013	20.58	20.74	19.68	20.16	1,706,126
Apr 25, 2013	21.70	21.71	20.34	20.54	1,513,550
Apr 24, 2013	20.98	21.78	20.98	21.42	1,084,470
Apr 23, 2013	20.76	21.22	20.36	20.96	996,042
Apr 22, 2013	20.35	20.87	19.58	20.68	849,294
Apr 19, 2013	19.85	20.40	19.60	20.20	783,452
Apr 18, 2013	20.50	20.92	19.01	19.80	1,371,699
Apr 17, 2013	21.25	21.33	20.12	20.40	1,292,339
Apr 16, 2013	21.89	21.97	21.20	21.55	1,179,584
Apr 15, 2013	23.15	23.15	20.50	20.65	1,545,528
Apr 12, 2013	23.25	23.50	22.50	23.33	1,025,889
Apr 11, 2013	23.64	24.39	23.34	23.55	851,591
Apr 10, 2013	22.96	23.75	22.89	23.57	886,169
Apr 9, 2013	22.83	23.43	22.60	22.99	711,428
Apr 8, 2013	22.24	23.02	21.61	22.96	1,303,126