Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
SWISHER HYGIENE (NQ: SWSH)
1.155 USD  -0.085 (-6.85%)
Streaming Delayed Price  /  Updated: 3:01 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 1.270 1.270 1.220 1.240 0 -0.03(-2.36%)
May 21, 2013 1.310 1.320 1.250 1.270 0 -0.03(-2.31%)
May 20, 2013 1.280 1.320 1.280 1.300 0 +0.01(+0.78%)
May 17, 2013 1.300 1.300 1.270 1.290 0 +0.00(+0.00%)
May 16, 2013 1.270 1.310 1.260 1.290 241,543 +0.00(+0.00%)
May 15, 2013 1.280 1.300 1.238 1.290 0 +0.00(+0.00%)
May 13, 2013 1.320 1.330 1.270 1.290 0 -0.02(-1.53%)
May 10, 2013 1.320 1.320 1.270 1.310 0 +0.00(+0.00%)
May 09, 2013 1.260 1.330 1.250 1.310 0 +0.04(+3.15%)
May 08, 2013 1.310 1.330 1.250 1.270 0 -0.04(-3.42%)
May 07, 2013 1.320 1.340 1.270 1.315 0 +0.00(+0.38%)
May 06, 2013 1.260 1.330 1.260 1.310 0 +0.04(+3.15%)
May 03, 2013 1.240 1.280 1.220 1.270 0 +0.05(+4.10%)
May 02, 2013 1.300 1.300 1.180 1.220 0 -0.08(-6.15%)
May 01, 2013 1.390 1.430 1.270 1.300 0 -0.16(-10.96%)
Apr 30, 2013 1.400 1.460 1.340 1.460 0 +0.05(+3.55%)
Apr 29, 2013 1.350 1.420 1.310 1.410 287,554 +0.04(+2.92%)
Apr 26, 2013 1.430 1.430 1.360 1.370 374,794 -0.07(-4.86%)
Apr 25, 2013 1.360 1.450 1.360 1.440 419,303 +0.09(+6.67%)
Apr 24, 2013 1.300 1.380 1.300 1.350 320,297 +0.04(+3.05%)
Apr 23, 2013 1.300 1.330 1.260 1.310 368,059 +0.03(+2.34%)
Apr 22, 2013 1.250 1.290 1.200 1.280 169,143 +0.04(+3.23%)
Apr 19, 2013 1.300 1.300 1.200 1.240 231,949 -0.02(-1.59%)
Apr 18, 2013 1.300 1.340 1.230 1.260 264,137 -0.04(-3.08%)
Apr 17, 2013 1.300 1.335 1.260 1.300 489,821 -0.02(-1.52%)
Apr 16, 2013 1.290 1.340 1.290 1.320 283,813 +0.05(+3.94%)
Apr 15, 2013 1.280 1.330 1.220 1.270 640,246 -0.03(-2.31%)
Apr 12, 2013 1.290 1.330 1.260 1.300 504,950 +0.02(+1.56%)
Apr 11, 2013 1.200 1.320 1.200 1.280 563,483 +0.06(+4.92%)
Apr 10, 2013 1.210 1.220 1.160 1.220 491,048 +0.03(+2.52%)
Apr 09, 2013 1.190 1.210 1.160 1.190 330,723 +0.01(+0.85%)
Apr 08, 2013 1.180 1.225 1.140 1.180 429,825 +0.02(+1.72%)
Apr 05, 2013 1.190 1.240 1.130 1.160 3,847,892 -0.07(-5.69%)
Apr 04, 2013 1.170 1.240 1.170 1.230 302,147 +0.07(+6.03%)
Apr 03, 2013 1.200 1.220 1.140 1.160 645,097 -0.04(-3.33%)
Apr 02, 2013 1.240 1.270 1.200 1.200 211,611 -0.04(-3.23%)
Apr 01, 2013 1.260 1.300 1.240 1.240 257,327 -0.03(-2.36%)
Mar 28, 2013 1.340 1.345 1.250 1.270 752,043 +0.02(+1.60%)
Mar 27, 2013 1.250 1.290 1.210 1.250 220,224 -0.04(-3.10%)
Mar 26, 2013 1.340 1.340 1.230 1.290 292,320 +0.04(+3.20%)
Mar 25, 2013 1.260 1.280 1.210 1.250 151,144 +0.01(+0.81%)
Mar 22, 2013 1.190 1.250 1.190 1.240 198,300 +0.06(+5.08%)
Mar 21, 2013 1.160 1.297 1.160 1.180 600,677 +0.00(+0.00%)
Mar 20, 2013 1.230 1.240 1.160 1.180 1,072,489 -0.05(-4.07%)
Mar 19, 2013 1.330 1.350 1.230 1.230 1,667,415 -0.10(-7.52%)
Mar 18, 2013 1.180 1.390 1.180 1.330 935,263 +0.14(+11.76%)
Mar 15, 2013 1.180 1.340 1.155 1.190 1,735,825 +0.02(+1.71%)
Mar 14, 2013 1.190 1.190 1.150 1.170 565,362 -0.01(-0.85%)
Mar 13, 2013 1.200 1.210 1.140 1.180 574,527 -0.01(-0.84%)
Mar 12, 2013 1.230 1.260 1.170 1.190 643,970 -0.06(-4.80%)
Mar 11, 2013 1.320 1.330 1.220 1.250 856,127 -0.06(-4.58%)
Mar 08, 2013 1.460 1.460 1.310 1.310 722,296 -0.13(-9.03%)
Mar 07, 2013 1.410 1.440 1.390 1.440 213,835 +0.02(+1.41%)
Mar 06, 2013 1.430 1.460 1.390 1.420 231,685 -0.01(-0.70%)
Mar 05, 2013 1.450 1.450 1.420 1.430 122,743 +0.00(+0.00%)
Mar 04, 2013 1.450 1.480 1.400 1.430 422,955 -0.03(-2.05%)
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 Telekurs USA
Postage Rates Bots go here