Sorry!! The article you are trying to read is not available now.
Smith & Wesson Holding Corporation (NQ: SWHC)
9.820 USD  +0.220 (+2.29%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 9.600 9.900 9.570 9.820 1,491,431 +0.22(+2.29%)
Dec 18, 2014 9.720 9.720 9.460 9.600 1,000,769 -0.02(-0.21%)
Dec 17, 2014 9.430 9.660 9.400 9.620 911,615 +0.22(+2.34%)
Dec 16, 2014 9.670 9.400 9.400 1,023,793 -0.19(-1.98%)
Dec 15, 2014 9.610 9.680 9.535 9.590 997,503 -0.01(-0.10%)
Dec 12, 2014 9.630 9.700 9.520 9.600 1,041,936 -0.03(-0.31%)
Dec 11, 2014 9.580 9.725 9.550 9.630 964,892 +0.08(+0.84%)
Dec 10, 2014 9.670 9.760 9.500 9.550 1,174,372 -0.15(-1.55%)
Dec 09, 2014 9.550 9.900 9.500 9.700 2,213,429 +0.07(+0.73%)
Dec 08, 2014 9.640 9.860 9.460 9.630 2,093,710 -0.17(-1.73%)
Dec 05, 2014 9.250 9.900 9.250 9.800 6,015,415 +0.39(+4.14%)
Dec 04, 2014 9.660 9.720 9.220 9.410 2,251,959 -0.10(-1.05%)
Dec 03, 2014 9.440 9.580 9.300 9.510 1,086,382 +0.11(+1.17%)
Dec 02, 2014 9.910 9.975 9.350 9.400 1,699,960 -0.54(-5.39%)
Dec 01, 2014 9.970 10.13 9.890 9.935 1,523,342 -0.04(-0.35%)
Nov 28, 2014 9.750 10.05 9.670 9.970 1,000,115 +0.28(+2.89%)
Nov 26, 2014 9.690 9.690 9.690 0 +0.13(+1.36%)
Nov 25, 2014 9.500 9.660 9.487 9.560 792,300 +0.12(+1.27%)
Nov 24, 2014 9.550 9.710 9.430 9.440 1,252,172 -0.10(-1.05%)
Nov 21, 2014 10.15 10.15 9.510 9.540 2,469,564 -0.58(-5.73%)
Nov 20, 2014 9.860 10.15 9.860 10.12 667,206 +0.19(+1.91%)
Nov 19, 2014 10.03 10.12 9.840 9.930 1,515,378 -0.08(-0.80%)
Nov 18, 2014 9.600 10.13 9.500 10.01 1,107,477 +0.43(+4.49%)
Nov 17, 2014 9.610 9.740 9.510 9.580 693,792 -0.07(-0.73%)
Nov 14, 2014 9.680 9.850 9.620 9.650 742,372 +0.01(+0.10%)
Nov 13, 2014 9.790 9.930 9.560 9.640 745,536 -0.18(-1.83%)
Nov 12, 2014 9.710 9.940 9.610 9.820 738,738 +0.05(+0.51%)
Nov 11, 2014 9.910 10.00 9.760 9.770 575,235 -0.09(-0.91%)
Nov 10, 2014 9.950 10.04 9.770 9.860 932,838 -0.13(-1.30%)
Nov 07, 2014 10.05 10.12 9.900 9.990 1,218,390 -0.07(-0.70%)
Nov 06, 2014 10.15 10.22 9.970 10.06 634,989 -0.10(-0.98%)
Nov 05, 2014 10.19 10.24 10.11 10.16 1,001,853 +0.01(+0.10%)
Nov 04, 2014 9.850 10.17 9.800 10.15 1,003,083 +0.23(+2.32%)
Nov 03, 2014 10.16 10.22 9.760 9.920 1,261,720 -0.24(-2.36%)
Oct 31, 2014 10.22 10.32 10.06 10.16 841,527 +0.13(+1.30%)
Oct 30, 2014 10.10 10.22 9.530 10.03 2,074,036 -0.56(-5.29%)
Oct 29, 2014 10.33 10.79 10.31 10.59 1,646,819 +0.39(+3.82%)
Oct 28, 2014 9.970 10.31 9.950 10.20 1,226,838 +0.27(+2.72%)
Oct 27, 2014 10.24 10.26 9.910 9.930 678,363 -0.33(-3.22%)
Oct 24, 2014 9.880 10.32 9.853 10.26 1,159,679 +0.37(+3.74%)
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 9.280 9.390 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%)
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