Sorry!! The article you are trying to read is not available now.
Smith & Wesson Holding Corporation (NQ: SWHC)
9.890 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 10.22 10.39 9.840 9.890 1,672,963 -0.33(-3.23%)
Oct 22, 2014 10.20 10.22 779,292 -0.17(-1.64%)
Oct 21, 2014 10.35 10.39 10.21 10.39 894,999 +0.10(+0.92%)
Oct 20, 2014 10.15 10.33 10.11 10.29 1,089,398 +0.15(+1.53%)
Oct 17, 2014 10.27 10.14 1,946,243 +0.28(+2.84%)
Oct 16, 2014 9.450 9.990 9.320 9.860 1,479,109 +0.33(+3.46%)
Oct 15, 2014 9.290 9.660 9.190 9.530 1,704,489 +0.09(+0.95%)
Oct 14, 2014 9.270 9.640 9.270 9.440 1,251,280 +0.26(+2.83%)
Oct 13, 2014 9.150 9.180 895,689 -0.12(-1.29%)
Oct 10, 2014 9.290 9.530 9.120 9.300 1,375,182 -0.03(-0.32%)
Oct 09, 2014 9.400 9.510 9.250 9.330 1,203,526 -0.08(-0.85%)
Oct 08, 2014 9.090 9.420 9.030 9.410 1,276,416 +0.29(+3.18%)
Oct 07, 2014 9.300 9.370 9.120 9.120 732,101 -0.23(-2.46%)
Oct 06, 2014 9.570 9.620 9.300 9.350 1,270,337 -0.19(-1.99%)
Oct 03, 2014 9.600 9.640 9.480 9.540 806,885 +0.06(+0.63%)
Oct 02, 2014 9.330 9.520 9.330 9.480 1,016,878 +0.14(+1.50%)
Oct 01, 2014 9.430 9.450 9.230 9.340 1,405,157 -0.10(-1.06%)
Sep 30, 2014 9.740 9.760 9.440 9.440 898,723 -0.27(-2.78%)
Sep 29, 2014 9.500 9.740 9.480 9.710 786,816 +0.03(+0.31%)
Sep 26, 2014 9.450 9.750 9.440 9.680 1,043,518 +0.26(+2.76%)
Sep 25, 2014 9.620 9.644 9.351 9.420 964,187 -0.25(-2.59%)
Sep 24, 2014 9.400 9.710 9.370 9.670 1,043,398 +0.26(+2.76%)
Sep 23, 2014 9.640 9.670 9.400 9.410 1,482,685 -0.27(-2.79%)
Sep 22, 2014 9.760 9.860 9.665 9.680 1,348,659 -0.12(-1.22%)
Sep 19, 2014 10.05 10.15 9.680 9.800 1,994,479 -0.24(-2.39%)
Sep 18, 2014 10.06 10.08 9.930 10.04 997,232 -0.02(-0.20%)
Sep 17, 2014 10.09 10.28 10.05 10.06 895,025 -0.04(-0.40%)
Sep 16, 2014 10.22 10.33 10.08 10.10 1,074,429 -0.17(-1.66%)
Sep 15, 2014 10.37 10.39 10.15 10.27 849,004 -0.10(-0.96%)
Sep 12, 2014 10.57 10.60 10.33 10.37 1,366,855 -0.20(-1.85%)
Sep 11, 2014 10.22 10.63 10.17 10.56 3,038,264 +0.32(+3.17%)
Sep 10, 2014 10.12 10.25 9.900 10.24 2,078,694 +0.08(+0.79%)
Sep 09, 2014 10.33 10.41 10.16 10.16 1,550,996 -0.22(-2.12%)
Sep 08, 2014 10.43 10.59 10.31 10.38 1,690,014 -0.09(-0.86%)
Sep 05, 2014 10.65 10.68 10.42 10.47 2,315,956 -0.22(-2.10%)
Sep 04, 2014 10.78 10.83 10.69 10.70 1,827,987 -0.06(-0.60%)
Sep 03, 2014 11.04 11.05 10.68 10.76 3,049,669 -0.29(-2.62%)
Sep 02, 2014 11.10 11.18 10.94 11.05 1,591,928 -0.02(-0.18%)
Aug 29, 2014 11.07 11.07 11.07 0 -0.05(-0.45%)
Aug 28, 2014 11.43 11.43 11.10 11.12 3,120,925 -0.20(-1.72%)
Aug 27, 2014 11.56 11.74 11.26 11.31 11,958,985 -1.79(-13.63%)
Aug 26, 2014 13.35 13.35 12.88 13.10 2,650,350 -0.02(-0.11%)
Aug 25, 2014 13.09 13.43 13.05 13.12 895,060 +0.13(+1.04%)
Aug 22, 2014 12.95 13.09 12.78 12.98 1,208,588 +0.08(+0.62%)
Aug 21, 2014 13.20 13.22 12.82 12.90 1,301,612 -0.29(-2.20%)
Aug 20, 2014 13.23 13.34 13.02 13.19 724,147 -0.04(-0.30%)
Aug 19, 2014 12.98 13.31 12.98 13.23 800,925 +0.23(+1.77%)
Aug 18, 2014 13.00 13.09 12.99 13.00 675,316 +0.08(+0.62%)
Aug 15, 2014 13.04 13.09 12.79 12.92 987,431 -0.02(-0.15%)
Aug 14, 2014 12.69 13.06 12.69 12.94 904,936 +0.22(+1.73%)
Aug 13, 2014 12.60 12.80 12.54 12.72 631,789 +0.20(+1.60%)
Aug 12, 2014 12.60 12.65 12.47 12.52 582,922 -0.11(-0.87%)
Aug 11, 2014 12.67 12.83 12.52 12.63 626,713 +0.04(+0.32%)
Aug 08, 2014 12.51 12.63 12.45 12.59 842,529 +0.05(+0.40%)
Aug 07, 2014 12.71 12.84 12.54 12.54 870,339 -0.10(-0.79%)
Aug 06, 2014 12.31 12.72 12.31 12.64 761,909 +0.23(+1.85%)
Aug 05, 2014 12.41 12.59 12.31 12.41 478,101 -0.06(-0.48%)
Aug 04, 2014 12.33 12.59 12.33 12.47 875,535 +0.20(+1.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE