SMDSSmith [Ds] Plc04/19/2018
LAST:

 504.6
CHANGE:
 1.20
OPEN:
504.4
HIGH:
509.4
ASK:
0.0
VOLUME:
2,517,676
CHANGE(%):
0.24
PREV:
505.8
LOW:
502.8
BID:
470.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/18504.4509.4502.8504.62,517,6760
04/18/18502.4506.0499.0505.82,031,9730
04/17/18496.2502.0494.4500.22,327,0760
04/16/18503.2503.2495.1495.14,167,5960
04/13/18490.9503.8490.9501.86,921,6360
04/12/18486.7490.7486.5490.51,886,5730
04/11/18487.0489.2484.4487.03,260,0130
04/10/18481.8488.7480.0487.75,521,8180
04/09/18475.1479.1473.4478.84,014,6230
04/06/18474.5477.1472.3473.72,689,2940
FUNDAMENTALS
Sector:General Industrials
Industry:Containers & Packaging
52wk range:415.70 - 565.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 17, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23