13.42 Down -0.15 -1.11%
Find prices for:
SMITH & WESSON HOLDING CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 13.76 13.61 13.68 13.66 783,783
07/18/2014 13.67 13.35 13.5 13.6 1,267,454
07/11/2014 13.42 13.18 13.36 13.34 953,151
07/03/2014 14.7 14.43 14.56 14.59 468,328
06/27/2014 14.65 14.34 14.55 14.39 2,296,167
06/20/2014 15.56 15.01 15.52 15.52 7,826,241
06/13/2014 16.99 16.49 16.99 16.62 993,129
06/06/2014 16.71 16.37 16.66 16.68 887,217
05/30/2014 16.17 15.77 15.85 15.88 1,293,901
05/23/2014 15.39 15.08 15.27 15.37 737,338
05/16/2014 15.29 15.02 15.12 15.25 722,879
05/09/2014 15.67 15.36 15.37 15.56 839,128
05/02/2014 16.2 15.78 15.87 15.88 2,436,864
04/25/2014 14.25 13.88 14.21 14.03 998,599
04/17/2014 14.4 14.19 14.31 14.2 575,654
04/11/2014 14.15 13.65 14.09 13.91 1,416,539
04/04/2014 15.09 14.63 14.82 14.93 2,275,480
03/28/2014 14.49 14.1 14.21 14.33 1,273,681
03/21/2014 13.95 13.57 13.89 13.85 2,702,276
03/14/2014 13.97 13.6 13.62 13.92 1,072,411
03/07/2014 13.88 13.62 13.67 13.79 1,881,146
02/28/2014 11.93 11.5 11.82 11.5 1,739,622
02/21/2014 12.64 12.25 12.6 12.52 2,240,782
02/14/2014 12.78 12.43 12.49 12.64 820,217
02/07/2014 12.59 12.22 12.22 12.52 1,451,547
01/31/2014 13.19 12.84 13 13.09 930,789
01/24/2014 13.75 13.18 13.59 13.44 1,771,783
01/17/2014 14.86 14.07 14.85 14.28 1,765,891
01/10/2014 15.27 14.77 15.02 14.99 1,776,608
01/03/2014 13.75 13.24 13.75 13.43 1,377,571
12/27/2013 13.31 13.15 13.3 13.21 758,529
12/20/2013 12.96 12.74 12.84 12.93 2,087,690
12/13/2013 12.59 12.08 12.5 12.37 1,633,462
12/06/2013 12.36 12.02 12.06 12.21 1,466,739
11/29/2013 11.96 11.76 11.92 11.82 513,931
11/22/2013 11.99 11.67 11.75 11.97 1,669,438
11/15/2013 11.18 11.08 11.17 11.15 1,059,491
11/08/2013 11.22 11.02 11.14 11.17 1,069,241
11/01/2013 10.98 10.76 10.85 10.98 1,011,497
10/25/2013 10.87 10.57 10.84 10.62 1,396,807
10/18/2013 11.42 11.15 11.38 11.22 1,321,386
10/11/2013 11.26 10.8 10.85 11.26 2,625,558
10/04/2013 10.83 10.66 10.79 10.72 1,650,984
09/27/2013 11.29 11.11 11.19 11.23 1,242,414
09/20/2013 11.77 11.43 11.7 11.6 2,303,670
09/13/2013 11.27 10.98 10.98 11.21 1,973,030
09/06/2013 11.04 10.25 10.85 10.31 8,825,086
08/30/2013 11.13 10.9 11.05 10.94 1,546,222
08/23/2013 11.32 11.09 11.29 11.21 1,068,505
08/16/2013 11.62 11.23 11.29 11.24 2,508,314
08/09/2013 12.55 12.22 12.35 12.27 2,324,250
08/02/2013 12.64 12.02 12.17 12.45 3,006,467
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:55 AM ET