Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.52 14.63 14.39 14.53 1,400,010 +0.16(+1.09%)
Nov 29, 2016 14.62 14.80 14.34 14.37 1,202,467 -0.25(-1.73%)
Nov 28, 2016 14.87 14.88 14.60 14.63 1,211,684 -0.25(-1.65%)
Nov 25, 2016 14.83 14.90 14.77 14.87 350,141 +0.04(+0.30%)
Nov 23, 2016 14.83 14.83 14.83 0 +0.10(+0.66%)
Nov 22, 2016 14.74 14.91 14.51 14.73 1,259,234 +0.05(+0.35%)
Nov 21, 2016 14.40 14.72 14.30 14.68 1,479,000 +0.45(+3.14%)
Nov 18, 2016 14.11 14.37 13.91 14.23 1,453,084 +0.19(+1.32%)
Nov 17, 2016 14.23 14.27 13.95 14.04 1,493,761 -0.19(-1.36%)
Nov 16, 2016 14.10 14.43 14.07 14.24 1,620,307 -0.31(-2.15%)
Nov 15, 2016 14.42 14.57 14.13 14.55 2,195,486 +0.00(+0.00%)
Nov 14, 2016 13.99 14.57 13.97 14.55 2,431,564 +0.65(+4.65%)
Nov 11, 2016 13.71 13.96 13.56 13.90 2,156,295 +0.11(+0.81%)
Nov 10, 2016 13.64 14.26 13.55 13.79 3,155,448 +0.41(+3.06%)
Nov 09, 2016 11.75 13.59 11.73 13.38 3,513,594 +1.70(+14.59%)
Nov 08, 2016 11.81 11.89 11.38 11.68 1,272,365 -0.21(-1.75%)
Nov 07, 2016 11.95 12.11 11.78 11.89 1,423,092 +0.32(+2.77%)
Nov 04, 2016 11.46 11.85 11.37 11.57 1,009,118 +0.11(+0.97%)
Nov 03, 2016 11.69 11.78 11.42 11.46 1,722,347 -0.14(-1.22%)
Nov 02, 2016 11.43 11.72 11.37 11.60 2,264,464 +0.10(+0.91%)
Nov 01, 2016 11.78 11.85 11.17 11.49 2,601,707 -0.20(-1.72%)
Oct 31, 2016 11.94 11.98 11.61 11.69 1,898,451 -0.22(-1.87%)
Oct 28, 2016 11.95 11.98 11.63 11.92 2,150,566 -0.01(-0.12%)
Oct 27, 2016 12.63 12.63 11.90 11.93 2,733,344 -0.59(-4.69%)
Oct 26, 2016 12.42 12.73 12.38 12.52 1,909,930 -0.07(-0.53%)
Oct 25, 2016 13.09 13.61 12.56 12.59 3,475,596 -0.75(-5.63%)
Oct 24, 2016 13.41 13.41 13.06 13.34 1,858,475 +0.38(+2.93%)
Oct 21, 2016 12.76 13.06 12.74 12.96 1,175,911 +0.10(+0.75%)
Oct 20, 2016 12.77 12.92 12.67 12.86 890,338 +0.03(+0.23%)
Oct 19, 2016 12.75 12.96 12.65 12.83 860,556 +0.15(+1.17%)
Oct 18, 2016 12.79 12.81 12.56 12.68 1,320,284 +0.13(+1.01%)
Oct 17, 2016 12.68 12.68 12.21 12.56 1,920,586 -0.42(-3.27%)
Oct 14, 2016 13.38 13.43 12.89 12.98 816,188 -0.18(-1.36%)
Oct 13, 2016 13.06 13.23 12.79 13.16 1,682,681 -0.09(-0.67%)
Oct 12, 2016 13.10 13.35 13.08 13.25 848,359 +0.18(+1.37%)
Oct 11, 2016 13.21 13.29 12.88 13.07 1,513,828 -0.16(-1.18%)
Oct 10, 2016 13.32 13.59 13.21 13.23 920,016 +0.04(+0.28%)
Oct 07, 2016 13.20 13.27 13.07 13.19 1,769,207 -0.02(-0.17%)
Oct 06, 2016 13.58 13.59 13.07 13.21 1,856,779 -0.38(-2.79%)
Oct 05, 2016 13.27 13.64 13.27 13.59 2,109,787 +0.40(+3.03%)
Oct 04, 2016 13.32 13.38 13.08 13.19 1,243,111 -0.13(-0.98%)
Oct 03, 2016 13.17 13.67 13.12 13.32 1,995,712 +0.15(+1.10%)
Sep 30, 2016 12.95 13.28 12.84 13.18 1,447,694 +0.41(+3.18%)
Sep 29, 2016 12.87 13.15 12.60 12.77 1,181,842 -0.20(-1.51%)
Sep 28, 2016 12.78 13.02 12.63 12.97 1,056,534 +0.33(+2.58%)
Sep 27, 2016 12.53 12.68 12.46 12.64 889,659 +0.06(+0.46%)
Sep 26, 2016 12.71 12.82 12.58 12.58 1,364,718 -0.29(-2.26%)
Sep 23, 2016 12.92 13.07 12.84 12.87 1,086,736 -0.15(-1.11%)
Sep 22, 2016 13.03 13.20 12.95 13.02 1,413,516 +0.19(+1.47%)
Sep 21, 2016 12.79 12.88 12.60 12.83 1,121,893 +0.17(+1.32%)
Sep 20, 2016 13.22 13.22 12.66 12.66 1,285,487 -0.42(-3.22%)
Sep 19, 2016 13.05 13.44 12.97 13.08 1,423,614 +0.09(+0.67%)
Sep 16, 2016 13.03 13.04 12.78 13.00 2,639,952 -0.17(-1.27%)
Sep 15, 2016 12.95 13.34 12.93 13.16 929,624 +0.23(+1.80%)
Sep 14, 2016 13.08 13.23 12.85 12.93 769,695 -0.15(-1.11%)
Sep 13, 2016 13.31 13.31 12.81 13.08 1,553,965 -0.47(-3.48%)
Sep 12, 2016 12.95 13.62 12.73 13.55 1,520,870 +0.45(+3.43%)
Sep 09, 2016 13.49 13.66 13.09 13.10 1,642,832 -0.54(-3.99%)
Sep 08, 2016 13.54 13.78 13.54 13.64 1,543,651 +0.09(+0.64%)
Sep 07, 2016 13.32 13.69 13.32 13.55 1,004,756 +0.23(+1.74%)
Sep 06, 2016 13.46 13.67 13.26 13.32 1,186,080 -0.08(-0.60%)
Sep 02, 2016 13.16 13.40 13.40 13.40 1,340,608 +0.31(+2.38%)
Sep 01, 2016 13.55 13.56 13.03 13.09 1,692,179 -0.41(-3.01%)
Aug 31, 2016 13.58 13.80 13.46 13.50 2,962,932 -0.03(-0.21%)
Aug 30, 2016 13.49 13.74 13.43 13.53 878,451 +0.09(+0.70%)
Aug 29, 2016 13.51 13.58 13.39 13.43 927,985 -0.03(-0.22%)
Aug 26, 2016 13.53 13.73 13.33 13.46 958,784 -0.04(-0.32%)
Aug 25, 2016 13.45 13.58 13.36 13.50 2,169,920 -0.01(-0.05%)
Aug 24, 2016 13.65 13.69 13.45 13.51 537,370 -0.15(-1.06%)
Aug 23, 2016 13.51 13.77 13.51 13.66 943,877 +0.25(+1.84%)
Aug 22, 2016 13.58 13.60 13.26 13.41 918,705 -0.21(-1.55%)
Aug 19, 2016 13.58 13.82 13.52 13.62 1,592,821 -0.04(-0.32%)
Aug 18, 2016 13.48 13.66 13.45 13.66 878,911 +0.17(+1.29%)
Aug 17, 2016 13.58 13.60 13.38 13.49 1,131,612 -0.09(-0.69%)
Aug 16, 2016 13.88 13.98 13.57 13.58 1,610,529 -0.37(-2.65%)
Aug 15, 2016 13.79 13.97 13.73 13.95 1,512,677 +0.20(+1.48%)
Aug 12, 2016 13.90 13.97 13.69 13.75 1,772,099 -0.19(-1.35%)
Aug 11, 2016 13.90 14.01 13.83 13.94 999,125 +0.11(+0.79%)
Aug 10, 2016 13.86 14.00 13.75 13.83 1,298,672 -0.01(-0.05%)
Aug 09, 2016 13.99 14.05 13.74 13.84 1,355,424 -0.14(-0.99%)
Aug 08, 2016 14.14 14.33 13.93 13.98 2,095,081 -0.16(-1.13%)
Aug 05, 2016 13.65 14.26 13.63 14.14 2,270,424 +0.65(+4.84%)
Aug 04, 2016 13.55 13.55 13.13 13.48 2,322,165 -0.04(-0.32%)
Aug 03, 2016 13.04 13.53 12.93 13.53 2,035,630 +0.46(+3.56%)
Aug 02, 2016 13.26 13.40 12.88 13.06 1,893,727 -0.27(-2.01%)
Aug 01, 2016 13.24 13.50 13.02 13.33 1,410,093 +0.08(+0.60%)
Jul 29, 2016 13.03 13.26 12.81 13.25 1,593,495 +0.19(+1.44%)
Jul 28, 2016 13.37 13.41 12.84 13.06 1,525,033 -0.38(-2.86%)
Jul 27, 2016 13.32 13.54 12.94 13.45 1,949,271 +0.12(+0.93%)
Jul 26, 2016 13.95 13.99 13.16 13.32 3,105,436 -0.21(-1.55%)
Jul 25, 2016 13.53 13.71 13.36 13.53 1,828,919 +0.01(+0.11%)
Jul 22, 2016 13.53 13.63 13.34 13.52 1,386,236 -0.05(-0.37%)
Jul 21, 2016 13.45 13.74 13.44 13.57 1,189,890 +0.12(+0.92%)
Jul 20, 2016 13.16 13.53 12.95 13.45 1,351,340 +0.39(+3.00%)
Jul 19, 2016 13.19 13.34 13.03 13.05 1,185,343 -0.25(-1.91%)
Jul 18, 2016 13.34 13.45 13.18 13.31 1,162,833 +0.01(+0.11%)
Jul 15, 2016 13.29 13.30 12.96 13.29 1,387,211 +0.15(+1.10%)
Jul 14, 2016 13.10 13.48 13.11 13.15 2,085,589 +0.05(+0.39%)
Jul 13, 2016 13.08 13.18 12.79 13.10 2,217,175 +0.04(+0.28%)
Jul 12, 2016 12.71 13.17 12.63 13.06 3,240,832 +0.69(+5.57%)
Jul 11, 2016 12.11 12.42 12.05 12.37 1,785,527 +0.33(+2.71%)
Jul 08, 2016 11.79 12.02 11.59 12.05 3,454,925 +0.46(+3.94%)
Jul 07, 2016 11.79 11.94 11.39 11.59 3,000,630 -0.19(-1.60%)
Jul 06, 2016 11.49 11.83 11.28 11.78 3,616,134 +0.13(+1.09%)
Jul 05, 2016 11.80 11.93 11.46 11.65 2,686,598 -0.35(-2.88%)
Jul 01, 2016 12.05 12.00 12.00 12.00 2,100,360 -0.16(-1.28%)
Jun 30, 2016 11.85 12.18 11.66 12.15 2,785,746 +0.28(+2.32%)
Jun 29, 2016 11.64 11.91 11.44 11.88 2,751,050 +0.44(+3.82%)
Jun 28, 2016 11.78 11.88 11.29 11.44 3,213,006 -0.10(-0.86%)
Jun 27, 2016 12.07 12.12 11.29 11.54 4,277,080 -0.73(-5.98%)
Jun 24, 2016 12.62 12.84 12.07 12.27 12,415,498 -1.15(-8.57%)
Jun 23, 2016 13.24 13.43 13.09 13.42 3,983,391 +0.52(+4.05%)
Jun 22, 2016 12.86 13.05 12.84 12.90 2,846,851 +0.07(+0.55%)
Jun 21, 2016 13.35 13.40 12.79 12.83 2,684,065 -0.42(-3.20%)
Jun 20, 2016 13.48 13.53 13.20 13.25 4,115,330 +0.21(+1.62%)
Jun 17, 2016 13.05 13.23 12.95 13.04 3,509,484 +0.06(+0.43%)
Jun 16, 2016 13.17 13.17 12.89 12.98 2,504,889 -0.35(-2.65%)
Jun 15, 2016 13.42 13.65 13.31 13.34 1,580,376 +0.00(+0.00%)
Jun 14, 2016 13.34 13.57 13.10 13.34 1,568,757 -0.04(-0.26%)
Jun 13, 2016 13.52 13.76 13.29 13.37 2,057,022 -0.26(-1.92%)
Jun 10, 2016 13.92 14.01 13.60 13.63 1,703,084 -0.60(-4.21%)
Jun 09, 2016 14.66 14.66 14.17 14.23 1,696,611 -0.59(-4.00%)
Jun 08, 2016 15.22 15.38 14.78 14.83 1,623,319 -0.40(-2.60%)
Jun 07, 2016 15.46 15.51 15.15 15.22 1,032,274 -0.20(-1.33%)
Jun 06, 2016 15.19 15.84 15.18 15.43 1,884,485 +0.25(+1.63%)
Jun 03, 2016 14.76 15.35 14.35 15.18 3,448,607 +0.27(+1.80%)
Jun 02, 2016 14.75 14.91 14.51 14.91 1,658,033 +0.03(+0.19%)
Jun 01, 2016 14.92 15.12 14.63 14.88 1,738,030 -0.20(-1.31%)
May 31, 2016 15.27 15.34 14.97 15.08 1,638,084 -0.08(-0.56%)
May 27, 2016 15.03 15.16 15.16 15.16 1,358,623 +0.14(+0.94%)
May 26, 2016 14.98 15.10 14.76 15.02 1,026,241 +0.05(+0.33%)
May 25, 2016 14.67 15.24 14.67 14.97 2,521,577 +0.42(+2.86%)
May 24, 2016 14.18 14.76 14.15 14.56 2,288,756 +0.41(+2.89%)
May 23, 2016 13.89 14.22 13.89 14.15 1,618,230 +0.20(+1.42%)
May 20, 2016 13.70 14.09 13.62 13.95 1,181,016 +0.33(+2.43%)
May 19, 2016 13.72 13.93 13.40 13.62 1,625,825 -0.21(-1.53%)
May 18, 2016 13.63 13.96 13.52 13.83 1,874,628 +0.13(+0.93%)
May 17, 2016 13.41 13.83 13.35 13.70 2,507,718 +0.22(+1.62%)
May 16, 2016 13.36 13.62 13.27 13.48 1,424,155 +0.16(+1.16%)
May 13, 2016 13.87 14.15 13.31 13.33 1,892,780 -0.61(-4.40%)
May 12, 2016 13.89 14.12 13.64 13.94 1,614,114 +0.12(+0.87%)
May 11, 2016 14.01 14.15 13.80 13.82 1,634,214 -0.30(-2.15%)
May 10, 2016 13.80 14.20 13.65 14.13 1,972,794 +0.46(+3.36%)
May 09, 2016 13.60 13.78 13.48 13.67 1,969,886 +0.01(+0.10%)
May 06, 2016 13.25 13.75 13.10 13.65 2,103,248 +0.34(+2.54%)
May 05, 2016 13.56 13.64 13.13 13.32 2,398,115 -0.13(-1.00%)
May 04, 2016 13.75 13.89 13.33 13.45 3,395,477 -0.41(-2.95%)
May 03, 2016 14.11 14.21 13.42 13.86 3,382,820 -0.43(-3.01%)
May 02, 2016 14.34 14.60 13.97 14.29 3,716,979 -0.06(-0.44%)
Apr 29, 2016 14.59 14.66 13.88 14.35 3,515,294 -0.27(-1.83%)
Apr 28, 2016 14.90 15.02 14.58 14.62 2,283,054 -0.54(-3.58%)
Apr 27, 2016 14.96 15.33 14.85 15.16 2,170,329 -0.03(-0.19%)
Apr 26, 2016 15.20 15.76 14.53 15.19 6,249,391 -1.23(-7.52%)
Apr 25, 2016 16.39 16.53 16.09 16.43 3,235,795 -0.07(-0.43%)
Apr 22, 2016 16.34 16.65 16.23 16.50 1,864,638 +0.15(+0.91%)
Apr 21, 2016 16.38 16.58 16.03 16.35 1,255,362 -0.07(-0.43%)
Apr 20, 2016 16.02 16.50 15.91 16.42 1,257,375 +0.41(+2.56%)
Apr 19, 2016 15.89 16.17 15.74 16.01 1,728,036 +0.30(+1.89%)
Apr 18, 2016 15.70 15.93 15.43 15.71 1,181,220 -0.10(-0.62%)
Apr 15, 2016 15.88 16.05 15.70 15.81 1,486,898 -0.05(-0.31%)
Apr 14, 2016 15.96 16.10 15.41 15.86 1,972,423 -0.13(-0.84%)
Apr 13, 2016 15.78 16.29 15.64 16.00 2,543,360 +0.57(+3.68%)
Apr 12, 2016 15.17 15.55 15.06 15.43 1,742,531 +0.33(+2.20%)
Apr 11, 2016 14.87 15.42 14.81 15.10 1,563,233 +0.31(+2.10%)
Apr 08, 2016 14.95 15.15 14.67 14.79 1,734,358 -0.03(-0.23%)
Apr 07, 2016 15.34 15.66 14.75 14.82 2,027,157 -0.75(-4.80%)
Apr 06, 2016 15.75 16.79 15.22 15.57 4,580,863 +0.01(+0.09%)
Apr 05, 2016 15.58 15.68 15.23 15.55 1,679,152 -0.26(-1.66%)
Apr 04, 2016 16.22 16.26 15.77 15.82 1,867,065 -0.57(-3.50%)
Apr 01, 2016 16.11 16.47 15.69 16.39 1,475,929 +0.11(+0.68%)
Mar 31, 2016 16.33 16.56 16.21 16.28 1,351,032 -0.07(-0.42%)
Mar 30, 2016 16.19 16.61 16.15 16.35 1,619,859 +0.36(+2.25%)
Mar 29, 2016 15.46 16.12 15.00 15.99 2,248,255 +0.47(+3.03%)
Mar 28, 2016 15.93 16.02 15.41 15.52 1,711,087 -0.36(-2.26%)
Mar 24, 2016 15.96 15.88 15.88 15.88 1,943,588 -0.49(-3.00%)
Mar 23, 2016 16.36 16.60 16.17 16.37 2,036,879 -0.01(-0.04%)
Mar 22, 2016 16.34 16.60 16.03 16.38 2,833,542 -0.27(-1.62%)
Mar 21, 2016 17.17 17.25 16.11 16.65 3,969,652 -0.52(-3.02%)
Mar 18, 2016 17.93 18.36 16.78 17.17 15,000,530 -0.67(-3.76%)
Mar 17, 2016 17.59 18.31 17.52 17.84 2,339,578 +0.27(+1.54%)
Mar 16, 2016 16.85 17.80 16.85 17.57 2,629,862 +0.64(+3.80%)
Mar 15, 2016 17.50 17.58 16.61 16.92 2,279,965 -1.20(-6.60%)
Mar 14, 2016 17.88 18.40 17.64 18.12 2,758,781 +0.24(+1.35%)
Mar 11, 2016 17.15 18.12 17.02 17.88 2,877,567 +0.95(+5.60%)
Mar 10, 2016 17.50 17.70 16.70 16.93 2,133,044 -0.45(-2.59%)
Mar 09, 2016 17.63 17.86 17.12 17.38 2,080,572 -0.09(-0.51%)
Mar 08, 2016 18.24 18.28 17.44 17.47 1,594,916 -1.00(-5.43%)
Mar 07, 2016 17.92 18.48 17.55 18.47 1,443,087 +0.32(+1.75%)
Mar 04, 2016 17.74 18.33 17.66 18.15 2,221,533 +0.49(+2.78%)
Mar 03, 2016 17.44 18.23 17.43 17.66 2,546,224 +0.12(+0.71%)
Mar 02, 2016 16.96 17.58 16.74 17.54 3,098,642 +0.54(+3.17%)
Mar 01, 2016 16.32 17.09 16.27 17.00 2,696,310 +0.80(+4.95%)
Feb 29, 2016 16.11 16.67 15.95 16.20 2,468,111 +0.06(+0.34%)
Feb 26, 2016 16.20 16.55 15.95 16.14 1,518,293 +0.16(+1.00%)
Feb 25, 2016 15.59 16.12 15.14 15.98 1,528,497 +0.44(+2.85%)
Feb 24, 2016 14.87 15.62 14.39 15.54 2,245,998 +0.38(+2.51%)
Feb 23, 2016 15.71 15.75 15.13 15.16 1,861,265 -0.59(-3.78%)
Feb 22, 2016 15.64 15.93 15.33 15.75 1,458,539 +0.42(+2.75%)
Feb 19, 2016 15.87 15.87 15.03 15.33 1,799,565 -0.66(-4.11%)
Feb 18, 2016 16.34 16.38 15.60 15.99 1,949,016 -0.39(-2.36%)
Feb 17, 2016 16.56 16.93 16.12 16.38 3,337,585 -0.02(-0.13%)
Feb 16, 2016 15.71 16.52 15.63 16.40 2,403,837 +0.94(+6.09%)
Feb 12, 2016 15.10 15.46 15.46 15.46 1,759,668 +0.68(+4.63%)
Feb 11, 2016 14.52 15.02 14.32 14.77 2,880,585 -0.24(-1.61%)
Feb 10, 2016 14.79 15.19 14.68 15.01 2,799,864 +0.47(+3.23%)
Feb 09, 2016 14.03 14.61 13.98 14.54 1,742,838 +0.18(+1.25%)
Feb 08, 2016 14.98 15.02 13.99 14.36 3,775,055 -0.96(-6.27%)
Feb 05, 2016 15.72 16.08 15.29 15.33 1,941,991 -0.46(-2.89%)
Feb 04, 2016 14.95 16.07 14.74 15.78 3,315,337 +0.59(+3.92%)
Feb 03, 2016 15.62 15.62 14.94 15.19 5,420,947 -0.50(-3.22%)
Feb 02, 2016 16.16 16.46 14.81 15.69 6,489,518 -2.63(-14.38%)
Feb 01, 2016 18.71 18.71 18.17 18.33 1,800,006 -0.65(-3.43%)
Jan 29, 2016 18.18 18.98 18.11 18.98 1,991,706 +0.95(+5.30%)
Jan 28, 2016 18.39 18.90 17.90 18.02 1,816,968 -0.17(-0.95%)
Jan 27, 2016 17.86 18.61 17.67 18.20 1,772,854 +0.25(+1.39%)
Jan 26, 2016 17.60 18.52 17.50 17.95 2,021,600 +0.37(+2.08%)
Jan 25, 2016 17.70 17.84 17.19 17.58 1,893,412 -0.25(-1.40%)
Jan 22, 2016 17.74 18.06 17.48 17.83 1,430,709 +0.60(+3.49%)
Jan 21, 2016 17.25 18.20 17.12 17.23 2,316,001 +0.09(+0.52%)
Jan 20, 2016 16.80 17.34 16.33 17.14 2,175,323 -0.12(-0.68%)
Jan 19, 2016 17.19 17.55 16.80 17.26 2,608,656 +0.41(+2.42%)
Jan 15, 2016 16.45 16.85 16.85 16.85 2,601,042 -0.29(-1.69%)
Jan 14, 2016 16.25 17.39 15.86 17.14 3,508,474 +1.00(+6.21%)
Jan 13, 2016 17.21 17.37 16.12 16.14 4,592,705 -1.03(-6.00%)
Jan 12, 2016 16.92 17.19 16.43 17.17 2,635,567 +0.44(+2.60%)
Jan 11, 2016 17.05 17.06 16.20 16.73 2,126,106 -0.19(-1.10%)
Jan 08, 2016 17.32 17.44 16.90 16.92 2,805,201 -0.30(-1.73%)
Jan 07, 2016 17.95 17.95 17.24 17.21 1,927,742 -1.00(-5.47%)
Jan 06, 2016 18.65 18.75 18.01 18.21 2,668,430 -0.86(-4.53%)
Jan 05, 2016 19.22 19.43 18.78 19.07 1,251,045 -0.15(-0.78%)
Jan 04, 2016 18.67 19.24 18.40 19.22 2,099,273 -0.26(-1.33%)
Dec 31, 2015 19.29 19.48 19.48 19.48 855,778 +0.06(+0.32%)
Dec 30, 2015 20.07 20.29 19.34 19.42 1,124,495 -0.65(-3.22%)
Dec 29, 2015 20.07 20.29 19.78 20.07 953,085 +0.10(+0.48%)
Dec 28, 2015 19.93 20.03 19.64 19.97 837,925 -0.06(-0.31%)
Dec 24, 2015 20.24 20.03 20.03 20.03 270,989 -0.25(-1.24%)
Dec 23, 2015 19.85 20.35 19.62 20.28 1,112,861 +0.68(+3.47%)
Dec 22, 2015 19.58 19.79 19.09 19.60 988,951 -0.01(-0.03%)
Dec 21, 2015 19.45 19.62 19.26 19.61 1,543,485 +0.37(+1.94%)
Dec 18, 2015 19.80 19.80 18.91 19.24 3,624,627 -0.70(-3.51%)
Dec 17, 2015 20.00 20.07 19.71 19.94 1,930,739 +0.00(+0.00%)
Dec 16, 2015 19.94 20.02 19.56 19.94 2,078,721 +0.21(+1.07%)
Dec 15, 2015 19.58 20.09 19.37 19.73 4,008,731 +0.03(+0.17%)
Dec 14, 2015 21.31 21.38 19.57 19.69 3,555,487 -1.60(-7.53%)
Dec 11, 2015 22.06 22.08 21.24 21.30 1,749,368 -1.14(-5.09%)
Dec 10, 2015 22.38 22.66 22.32 22.44 1,097,049 +0.01(+0.06%)
Dec 09, 2015 22.89 23.28 22.33 22.42 1,371,841 -0.51(-2.22%)
Dec 08, 2015 23.39 23.39 22.74 22.93 1,324,596 -0.77(-3.27%)
Dec 07, 2015 24.22 24.22 23.49 23.71 921,936 -0.61(-2.52%)
Dec 04, 2015 24.18 24.54 24.04 24.32 826,727 +0.16(+0.68%)
Dec 03, 2015 24.83 24.94 24.06 24.16 1,038,520 -0.63(-2.52%)
Dec 02, 2015 25.42 25.52 24.68 24.78 954,865 -0.63(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.