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 28, 2008 7.305 7.466 7.161 7.455 813,127 +0.16(+2.13%)
Nov 26, 2008 5.763 7.394 5.763 7.300 2,790,063 +1.42(+24.15%)
Nov 25, 2008 5.874 5.963 5.564 5.880 2,060,948 +0.06(+0.95%)
Nov 24, 2008 5.258 6.079 5.247 5.824 3,345,982 +0.52(+9.83%)
Nov 21, 2008 4.998 5.358 4.754 5.303 2,833,739 +0.23(+4.48%)
Nov 20, 2008 5.447 5.824 5.031 5.075 3,170,588 -0.39(-7.11%)
Nov 19, 2008 5.813 5.963 5.464 5.464 2,193,088 -0.39(-6.72%)
Nov 18, 2008 5.957 6.085 5.641 5.858 2,436,702 -0.11(-1.77%)
Nov 17, 2008 6.207 6.412 5.963 5.963 2,161,764 -0.26(-4.10%)
Nov 14, 2008 6.218 6.562 6.102 6.218 0 -0.15(-2.35%)
Nov 13, 2008 5.874 6.368 5.558 6.368 2,871,422 +0.55(+9.54%)
Nov 12, 2008 6.124 6.323 5.702 5.813 2,185,532 -0.40(-6.51%)
Nov 11, 2008 6.257 6.407 5.885 6.218 2,159,802 -0.27(-4.19%)
Nov 10, 2008 7.239 7.239 6.423 6.490 1,059,656 -0.55(-7.87%)
Nov 07, 2008 7.017 7.189 6.795 7.045 1,104,379 +0.09(+1.28%)
Nov 06, 2008 7.699 7.705 6.900 6.956 2,398,064 -0.54(-7.25%)
Nov 05, 2008 8.143 8.176 7.477 7.499 1,819,268 -0.84(-10.05%)
Nov 04, 2008 8.215 8.409 8.065 8.337 1,443,821 +0.19(+2.31%)
Nov 03, 2008 8.049 8.198 7.854 8.148 2,403,117 +0.09(+1.17%)
Oct 31, 2008 7.555 8.054 7.394 8.054 3,441,854 +0.59(+7.88%)
Oct 30, 2008 7.477 7.527 7.228 7.466 2,593,945 +0.20(+2.75%)
Oct 29, 2008 6.867 7.377 6.540 7.266 4,110,514 +0.40(+5.90%)
Oct 28, 2008 7.350 7.522 6.373 6.861 3,475,359 -0.33(-4.63%)
Oct 27, 2008 7.810 7.810 7.194 7.194 1,285,913 -0.45(-5.95%)
Oct 24, 2008 7.311 8.098 7.089 7.649 1,376,528 -0.25(-3.16%)
Oct 23, 2008 8.326 8.559 7.461 7.899 1,529,569 -0.37(-4.49%)
Oct 22, 2008 8.376 8.786 7.988 8.270 1,994,551 -0.43(-4.97%)
Oct 21, 2008 8.681 9.003 8.598 8.703 1,368,092 -0.20(-2.24%)
Oct 20, 2008 8.603 8.942 8.548 8.903 1,439,551 +0.42(+4.97%)
Oct 17, 2008 8.476 9.014 8.209 8.481 0 -0.16(-1.86%)
Oct 16, 2008 8.520 8.847 7.710 8.642 2,429,669 +0.14(+1.70%)
Oct 15, 2008 9.491 9.491 8.498 8.498 1,516,585 -1.09(-11.39%)
Oct 14, 2008 10.73 11.14 9.041 9.591 2,552,253 -0.94(-8.90%)
Oct 13, 2008 8.753 10.53 8.548 10.53 2,056,991 +2.01(+23.65%)
Oct 10, 2008 8.315 9.003 7.860 8.514 3,809,742 -0.02(-0.26%)
Oct 09, 2008 9.735 9.735 8.537 8.537 3,204,694 -0.23(-2.66%)
Oct 08, 2008 9.907 10.26 8.747 8.770 2,044,224 -1.26(-12.56%)
Oct 07, 2008 11.09 11.29 9.979 10.03 1,414,821 -0.97(-8.78%)
Oct 06, 2008 11.76 13.55 10.78 10.99 2,028,334 -0.94(-7.90%)
Oct 03, 2008 12.90 14.02 11.94 11.94 0 -0.82(-6.43%)
Oct 02, 2008 13.66 13.66 12.71 12.76 1,222,676 -0.89(-6.50%)
Oct 01, 2008 13.26 13.65 12.42 13.65 1,428,736 -0.08(-0.61%)
Sep 30, 2008 13.98 13.73 11.95 13.73 1,438,871 +1.80(+15.12%)
Sep 29, 2008 13.65 14.48 11.79 11.93 2,337,282 -1.62(-11.96%)
Sep 26, 2008 13.15 13.75 13.03 13.55 0 -0.11(-0.81%)
Sep 25, 2008 13.70 13.76 13.16 13.66 1,401,758 -0.11(-0.77%)
Sep 24, 2008 13.95 14.45 13.61 13.76 1,685,123 -0.01(-0.04%)
Sep 23, 2008 13.31 14.14 12.97 13.77 2,728,475 +1.01(+7.91%)
Sep 22, 2008 15.74 16.64 12.35 12.76 2,954,120 -3.33(-20.69%)
Sep 19, 2008 14.43 22.74 14.18 16.09 0 +2.85(+21.54%)
Sep 18, 2008 12.81 13.79 12.05 13.23 6,478,921 +0.52(+4.10%)
Sep 17, 2008 13.06 13.36 12.49 12.71 4,762,628 -0.92(-6.75%)
Sep 16, 2008 13.51 13.67 13.11 13.63 6,351,368 -0.09(-0.65%)
Sep 15, 2008 13.35 15.10 13.35 13.72 2,917,480 -1.21(-8.13%)
Sep 12, 2008 14.82 15.35 14.72 14.94 1,784,797 -0.01(-0.07%)
Sep 11, 2008 14.60 15.05 14.18 14.95 2,732,344 +0.11(+0.71%)
Sep 10, 2008 14.09 15.09 14.09 14.84 4,205,371 +0.52(+3.60%)
Sep 09, 2008 15.78 15.78 14.31 14.33 4,605,488 -1.54(-9.72%)
Sep 08, 2008 16.26 16.57 15.51 15.87 3,471,265 +0.14(+0.92%)
Sep 05, 2008 15.59 15.74 15.29 15.73 0 +0.01(+0.03%)
Sep 04, 2008 15.69 16.11 15.51 15.72 4,041,246 -0.28(-1.77%)
Sep 03, 2008 17.70 17.87 15.74 16.00 7,332,268 -1.83(-10.26%)
Sep 02, 2008 18.06 18.51 17.65 17.83 1,867,584 -0.03(-0.16%)
Aug 29, 2008 17.69 17.91 17.40 17.86 0 +0.07(+0.41%)
Aug 28, 2008 17.57 17.79 17.33 17.79 1,300,829 +0.42(+2.43%)
Aug 27, 2008 17.11 17.37 16.99 17.37 1,051,931 +0.28(+1.66%)
Aug 26, 2008 16.87 17.09 16.77 17.08 1,153,585 +0.18(+1.05%)
Aug 25, 2008 17.25 17.25 16.86 16.91 2,107,609 -0.47(-2.68%)
Aug 22, 2008 17.05 17.37 16.67 17.37 0 +0.44(+2.62%)
Aug 21, 2008 16.99 17.02 16.64 16.93 1,615,376 -0.21(-1.23%)
Aug 20, 2008 16.75 17.17 16.51 17.14 2,289,686 +0.42(+2.49%)
Aug 19, 2008 16.76 16.96 16.48 16.72 3,079,988 -0.30(-1.76%)
Aug 18, 2008 17.72 17.73 16.97 17.02 3,045,577 -0.67(-3.76%)
Aug 15, 2008 18.55 18.99 17.47 17.69 0 -0.72(-3.89%)
Aug 14, 2008 17.64 18.40 17.64 18.40 2,495,924 +0.59(+3.33%)
Aug 13, 2008 18.02 18.27 17.47 17.81 2,624,077 -0.31(-1.68%)
Aug 12, 2008 18.68 18.73 18.00 18.12 1,746,471 -0.69(-3.69%)
Aug 11, 2008 18.83 19.03 18.50 18.81 2,563,252 -0.04(-0.24%)
Aug 08, 2008 18.20 18.94 18.08 18.85 2,427,388 +0.64(+3.50%)
Aug 07, 2008 18.36 18.59 18.17 18.22 2,514,234 -0.20(-1.08%)
Aug 06, 2008 18.33 18.55 18.06 18.42 1,930,778 +0.03(+0.15%)
Aug 05, 2008 18.70 18.88 17.92 18.39 4,067,928 -0.08(-0.42%)
Aug 04, 2008 18.78 18.78 18.27 18.47 2,138,971 -0.34(-1.83%)
Aug 01, 2008 18.46 18.98 17.98 18.81 2,706,266 +0.28(+1.53%)
Jul 31, 2008 18.72 18.74 18.22 18.53 4,013,580 -0.17(-0.89%)
Jul 30, 2008 19.00 19.05 18.19 18.69 3,368,353 -0.31(-1.63%)
Jul 29, 2008 17.94 19.00 17.51 19.00 5,629,454 +1.10(+6.17%)
Jul 28, 2008 18.60 18.83 17.77 17.90 1,843,926 -0.67(-3.61%)
Jul 25, 2008 18.42 18.78 18.08 18.57 2,272,482 +0.34(+1.86%)
Jul 24, 2008 18.88 19.27 18.18 18.23 2,672,445 -0.59(-3.15%)
Jul 23, 2008 18.68 18.99 18.22 18.83 2,657,873 +0.13(+0.71%)
Jul 22, 2008 17.56 18.72 17.39 18.69 2,320,483 +1.00(+5.68%)
Jul 21, 2008 18.07 18.24 17.49 17.69 3,150,694 -0.36(-1.97%)
Jul 18, 2008 18.08 18.19 17.43 18.04 2,922,609 -0.02(-0.09%)
Jul 17, 2008 16.70 18.13 16.70 18.06 5,129,676 +0.87(+5.03%)
Jul 16, 2008 16.13 17.27 15.58 17.20 3,573,551 +1.09(+6.75%)
Jul 15, 2008 16.25 16.75 15.77 16.11 4,877,397 -0.42(-2.52%)
Jul 14, 2008 17.42 17.88 16.52 16.52 3,518,519 -0.74(-4.27%)
Jul 11, 2008 17.26 17.62 16.76 17.26 3,920,144 -0.43(-2.41%)
Jul 10, 2008 18.02 18.03 17.17 17.69 3,711,681 -0.36(-2.00%)
Jul 09, 2008 19.06 19.06 17.83 18.05 3,818,417 -1.15(-6.01%)
Jul 08, 2008 18.55 19.21 18.25 19.20 3,365,781 +0.72(+3.87%)
Jul 07, 2008 19.16 19.30 18.18 18.49 3,182,112 -0.53(-2.80%)
Jul 04, 2008 18.85 19.26 18.85 19.02 2,625,193 +0.00(+0.00%)
Jul 03, 2008 18.85 19.26 18.85 19.02 2,625,193 +0.29(+1.54%)
Jul 02, 2008 19.27 19.45 18.73 18.73 2,328,461 -0.60(-3.13%)
Jul 01, 2008 19.22 19.36 18.73 19.34 3,482,242 -0.08(-0.43%)
Jun 30, 2008 19.45 19.84 19.23 19.42 2,265,070 -0.02(-0.11%)
Jun 27, 2008 19.63 19.74 19.00 19.44 12,259,197 -0.09(-0.48%)
Jun 26, 2008 19.49 20.22 19.39 19.54 2,515,148 -0.19(-0.98%)
Jun 25, 2008 20.10 20.46 19.51 19.73 2,391,961 -0.23(-1.17%)
Jun 24, 2008 20.13 20.24 19.58 19.96 2,246,725 -0.25(-1.23%)
Jun 23, 2008 20.20 20.35 19.86 20.21 1,968,686 +0.15(+0.75%)
Jun 20, 2008 20.56 21.08 19.85 20.06 2,366,021 -0.64(-3.08%)
Jun 19, 2008 20.38 20.75 19.92 20.70 1,541,922 +0.35(+1.72%)
Jun 18, 2008 19.95 20.47 19.86 20.35 1,758,496 +0.26(+1.27%)
Jun 17, 2008 20.75 20.86 20.02 20.10 1,884,074 -0.70(-3.39%)
Jun 16, 2008 20.38 20.98 20.24 20.80 2,188,669 +0.23(+1.13%)
Jun 13, 2008 19.70 20.60 19.65 20.57 2,226,488 +1.15(+5.94%)
Jun 12, 2008 19.46 20.00 19.11 19.41 1,834,915 +0.23(+1.21%)
Jun 11, 2008 19.86 19.90 19.18 19.18 1,871,162 -0.72(-3.60%)
Jun 10, 2008 19.92 20.22 19.41 19.90 1,795,004 +0.25(+1.27%)
Jun 09, 2008 19.79 19.90 19.44 19.65 1,433,385 -0.08(-0.42%)
Jun 06, 2008 20.43 20.43 19.73 19.73 1,798,239 -0.88(-4.28%)
Jun 05, 2008 19.84 20.61 19.80 20.61 1,987,997 +0.78(+3.92%)
Jun 04, 2008 19.87 20.14 19.62 19.84 1,719,201 -0.14(-0.72%)
Jun 03, 2008 19.65 20.07 19.47 19.98 2,287,131 +0.53(+2.74%)
Jun 02, 2008 19.60 19.75 19.04 19.45 1,422,054 -0.17(-0.85%)
May 30, 2008 19.47 19.89 19.36 19.61 2,532,413 +0.34(+1.76%)
May 29, 2008 18.85 19.70 18.85 19.28 1,517,978 +0.43(+2.27%)
May 28, 2008 18.71 18.94 18.46 18.85 1,255,552 +0.16(+0.86%)
May 27, 2008 18.23 18.76 18.14 18.69 1,886,254 +0.46(+2.53%)
May 26, 2008 18.19 18.37 18.04 18.23 0 +0.00(+0.00%)
May 23, 2008 18.19 18.37 18.04 18.23 1,611,813 -0.06(-0.30%)
May 22, 2008 18.14 18.45 18.06 18.28 1,737,138 +0.11(+0.58%)
May 21, 2008 18.67 18.88 18.10 18.18 1,279,944 -0.45(-2.44%)
May 20, 2008 18.88 18.89 18.41 18.63 1,236,509 -0.35(-1.87%)
May 19, 2008 18.96 19.33 18.83 18.99 1,235,919 -0.13(-0.67%)
May 16, 2008 19.57 19.64 18.81 19.11 989,916 -0.25(-1.29%)
May 15, 2008 19.15 19.38 18.88 19.36 836,230 +0.17(+0.87%)
May 14, 2008 19.14 19.44 18.98 19.20 1,353,794 +0.03(+0.17%)
May 13, 2008 19.32 19.34 18.91 19.16 877,240 -0.08(-0.43%)
May 12, 2008 18.82 19.28 18.59 19.25 1,115,875 +0.55(+2.97%)
May 09, 2008 18.43 18.98 18.30 18.69 648,018 -0.08(-0.44%)
May 08, 2008 19.04 19.06 18.44 18.78 1,764,254 -0.13(-0.70%)
May 07, 2008 19.91 19.91 18.83 18.91 2,221,574 -0.94(-4.72%)
May 06, 2008 19.49 19.93 19.24 19.85 1,457,880 +0.16(+0.82%)
May 05, 2008 19.91 20.00 19.56 19.69 1,801,332 -0.30(-1.50%)
May 02, 2008 20.08 20.55 19.72 19.99 2,197,549 +0.12(+0.59%)
May 01, 2008 18.81 19.89 18.77 19.87 2,071,648 +1.09(+5.79%)
Apr 30, 2008 19.03 19.21 18.64 18.78 1,303,873 -0.13(-0.67%)
Apr 29, 2008 19.00 19.05 18.68 18.91 880,164 -0.08(-0.41%)
Apr 28, 2008 19.16 19.16 18.80 18.99 1,522,778 -0.09(-0.46%)
Apr 25, 2008 19.09 19.32 18.79 19.08 2,069,917 +0.07(+0.38%)
Apr 24, 2008 18.28 19.19 18.02 19.00 2,678,360 +0.75(+4.10%)
Apr 23, 2008 17.75 18.47 17.49 18.25 2,724,249 +0.62(+3.49%)
Apr 22, 2008 17.82 18.22 17.22 17.64 6,186,416 -0.70(-3.81%)
Apr 21, 2008 18.53 18.55 18.17 18.34 1,406,703 -0.14(-0.78%)
Apr 18, 2008 18.30 18.87 18.30 18.48 1,592,586 +0.41(+2.27%)
Apr 17, 2008 17.95 18.09 17.72 18.07 1,306,398 +0.02(+0.09%)
Apr 16, 2008 17.67 18.15 17.52 18.06 1,230,484 +0.52(+2.94%)
Apr 15, 2008 17.39 17.59 17.20 17.54 1,386,726 +0.29(+1.70%)
Apr 14, 2008 17.66 17.83 17.13 17.25 1,285,963 -0.48(-2.72%)
Apr 11, 2008 18.27 18.45 17.65 17.73 1,829,135 -0.70(-3.79%)
Apr 10, 2008 17.89 18.54 17.79 18.43 1,680,403 +0.57(+3.20%)
Apr 09, 2008 18.54 18.56 17.79 17.86 2,005,631 -0.59(-3.19%)
Apr 08, 2008 18.42 18.51 18.13 18.44 888,607 -0.12(-0.66%)
Apr 07, 2008 18.65 18.85 18.45 18.57 1,178,319 +0.09(+0.51%)
Apr 04, 2008 18.86 18.88 18.23 18.47 1,714,705 -0.38(-2.00%)
Apr 03, 2008 18.39 19.01 18.31 18.85 1,501,838 +0.29(+1.58%)
Apr 02, 2008 18.63 18.95 18.12 18.55 1,876,380 -0.14(-0.74%)
Apr 01, 2008 17.41 18.72 17.33 18.69 2,876,176 +0.87(+4.89%)
Mar 31, 2008 17.36 18.02 17.23 17.82 1,436,482 +0.40(+2.32%)
Mar 28, 2008 17.97 18.06 17.36 17.42 1,855,997 -0.45(-2.55%)
Mar 27, 2008 18.47 18.49 17.83 17.87 2,175,817 -0.52(-2.83%)
Mar 26, 2008 18.77 18.93 18.22 18.39 2,935,005 -0.61(-3.21%)
Mar 25, 2008 19.14 19.32 18.66 19.00 4,488,467 -0.28(-1.44%)
Mar 24, 2008 18.84 19.76 18.84 19.28 2,984,505 +0.51(+2.72%)
Mar 21, 2008 17.91 18.85 17.42 18.77 4,038,567 +0.00(+0.00%)
Mar 20, 2008 17.91 18.85 17.42 18.77 4,038,567 +1.16(+6.58%)
Mar 19, 2008 18.23 18.54 17.61 17.61 2,323,106 -0.50(-2.79%)
Mar 18, 2008 17.22 18.14 17.09 18.12 3,046,351 +1.38(+8.22%)
Mar 17, 2008 16.64 17.29 16.05 16.74 3,343,323 -0.34(-2.01%)
Mar 14, 2008 16.86 17.24 16.27 17.08 5,877,988 +0.41(+2.46%)
Mar 13, 2008 16.31 16.80 15.89 16.67 2,294,970 +0.16(+0.97%)
Mar 12, 2008 16.86 17.21 16.50 16.51 3,486,643 -0.48(-2.84%)
Mar 11, 2008 16.03 17.00 16.03 17.00 3,294,326 +1.36(+8.69%)
Mar 10, 2008 16.36 16.42 15.64 15.64 3,038,420 -0.84(-5.08%)
Mar 07, 2008 16.21 16.78 16.02 16.47 1,762,071 +0.12(+0.75%)
Mar 06, 2008 16.85 16.86 16.34 16.35 2,025,536 -0.69(-4.04%)
Mar 05, 2008 17.03 17.38 16.59 17.04 2,618,921 +0.17(+0.99%)
Mar 04, 2008 17.10 17.33 16.64 16.87 2,842,858 -0.44(-2.53%)
Mar 03, 2008 17.35 17.56 17.15 17.31 2,502,250 -0.07(-0.41%)
Feb 29, 2008 17.92 17.92 17.32 17.38 1,721,367 -0.76(-4.19%)
Feb 28, 2008 19.05 19.05 18.09 18.14 1,791,276 -0.98(-5.11%)
Feb 27, 2008 18.69 19.48 18.69 19.12 1,835,505 +0.31(+1.62%)
Feb 26, 2008 18.37 19.08 18.37 18.82 2,082,115 +0.45(+2.45%)
Feb 25, 2008 17.84 18.45 17.56 18.37 1,800,290 +0.48(+2.70%)
Feb 22, 2008 17.87 17.91 17.24 17.88 2,385,264 +0.05(+0.28%)
Feb 21, 2008 18.42 18.59 17.80 17.83 1,691,829 -0.40(-2.22%)
Feb 20, 2008 17.28 18.37 17.16 18.24 1,687,564 +0.73(+4.18%)
Feb 19, 2008 18.06 18.17 17.39 17.51 1,941,097 -0.29(-1.65%)
Feb 18, 2008 17.46 17.83 17.18 17.80 0 +0.00(+0.00%)
Feb 15, 2008 17.46 17.83 17.18 17.80 1,437,652 +0.21(+1.17%)
Feb 14, 2008 18.03 18.03 17.52 17.59 1,715,571 -0.36(-1.98%)
Feb 13, 2008 18.07 18.18 17.81 17.95 2,345,213 -0.01(-0.06%)
Feb 12, 2008 18.08 18.31 17.79 17.96 1,235,468 -0.01(-0.03%)
Feb 11, 2008 17.92 18.25 17.56 17.97 1,631,475 +0.12(+0.65%)
Feb 08, 2008 18.08 18.13 17.60 17.85 1,621,042 -0.33(-1.83%)
Feb 07, 2008 17.59 18.43 17.56 18.18 1,616,131 +0.50(+2.86%)
Feb 06, 2008 18.12 18.30 17.62 17.68 1,404,753 -0.27(-1.51%)
Feb 05, 2008 18.79 19.12 17.88 17.95 2,999,239 -1.23(-6.39%)
Feb 04, 2008 19.09 19.25 18.71 19.18 2,757,415 +0.25(+1.32%)
Feb 01, 2008 18.48 19.21 18.47 18.93 1,938,927 +0.53(+2.90%)
Jan 31, 2008 17.43 18.59 17.12 18.39 2,623,275 +0.73(+4.15%)
Jan 30, 2008 17.85 18.55 17.59 17.66 3,541,953 -0.39(-2.15%)
Jan 29, 2008 18.28 18.30 17.46 18.05 4,634,495 -0.19(-1.06%)
Jan 28, 2008 17.61 18.48 17.47 18.24 2,731,118 +0.74(+4.25%)
Jan 25, 2008 17.72 18.07 17.37 17.50 2,993,690 -0.17(-0.94%)
Jan 24, 2008 17.41 18.13 17.36 17.67 2,677,360 +0.37(+2.15%)
Jan 23, 2008 16.43 17.37 15.40 17.30 4,653,463 +0.41(+2.43%)
Jan 22, 2008 15.92 17.18 15.71 16.88 3,890,473 +0.30(+1.81%)
Jan 21, 2008 17.18 17.76 16.34 16.59 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.76 16.34 16.59 4,889,774 -0.56(-3.27%)
Jan 17, 2008 18.02 18.41 17.08 17.15 2,314,092 -0.87(-4.83%)
Jan 16, 2008 17.68 18.36 17.44 18.02 3,012,847 +0.32(+1.82%)
Jan 15, 2008 17.81 18.20 17.57 17.69 3,025,844 -0.46(-2.54%)
Jan 14, 2008 18.15 18.25 17.91 18.15 1,398,082 +0.14(+0.77%)
Jan 11, 2008 18.23 18.48 17.81 18.02 1,628,662 -0.36(-1.93%)
Jan 10, 2008 17.59 18.75 17.37 18.37 3,098,373 +0.45(+2.54%)
Jan 09, 2008 17.42 18.00 16.95 17.92 2,971,218 +0.45(+2.57%)
Jan 08, 2008 18.17 18.60 17.46 17.47 2,456,515 -0.68(-3.76%)
Jan 07, 2008 18.51 18.69 17.99 18.15 2,767,050 -0.39(-2.12%)
Jan 04, 2008 19.16 19.44 18.44 18.54 2,124,076 -0.84(-4.35%)
Jan 03, 2008 19.36 19.80 19.32 19.39 1,885,203 +0.14(+0.75%)
Jan 02, 2008 19.89 20.01 19.15 19.24 2,289,033 -0.78(-3.88%)
Jan 01, 2008 20.27 20.37 20.02 20.02 0 +0.00(+0.00%)
Dec 31, 2007 20.27 20.37 20.02 20.02 1,229,528 -0.34(-1.69%)
Dec 28, 2007 20.18 20.51 20.09 20.36 1,779,945 +0.47(+2.37%)
Dec 27, 2007 20.44 20.74 19.89 19.89 1,837,351 -0.59(-2.87%)
Dec 26, 2007 20.50 20.63 20.22 20.48 1,130,725 -0.23(-1.12%)
Dec 24, 2007 20.17 20.75 20.17 20.71 725,526 +0.46(+2.27%)
Dec 21, 2007 20.36 20.62 20.16 20.25 4,348,574 +0.39(+1.95%)
Dec 20, 2007 20.02 20.09 19.51 19.86 1,837,913 +0.01(+0.03%)
Dec 19, 2007 19.70 20.09 19.51 19.86 1,435,437 +0.15(+0.76%)
Dec 18, 2007 19.65 19.81 19.03 19.71 2,494,482 +0.28(+1.46%)
Dec 17, 2007 19.94 20.05 19.40 19.43 1,740,256 -0.66(-3.29%)
Dec 14, 2007 19.93 20.42 19.89 20.09 1,666,161 -0.19(-0.96%)
Dec 13, 2007 19.93 20.35 19.63 20.28 1,593,518 +0.26(+1.30%)
Dec 12, 2007 20.39 20.77 19.70 20.02 2,831,482 +0.17(+0.84%)
Dec 11, 2007 20.44 20.88 19.79 19.85 3,214,780 -0.40(-2.00%)
Dec 10, 2007 20.10 20.35 19.89 20.26 2,645,810 +0.39(+1.98%)
Dec 07, 2007 20.13 20.45 19.86 19.86 3,073,259 -0.26(-1.30%)
Dec 06, 2007 19.14 20.15 19.14 20.12 2,677,408 +0.99(+5.16%)
Dec 05, 2007 19.23 19.40 18.83 19.14 2,503,027 +0.26(+1.38%)
Dec 04, 2007 18.72 19.13 18.53 18.88 1,815,975 -0.02(-0.12%)
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.