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, 2015 25.67 25.67 25.25 25.42 1,428,393 -0.18(-0.69%)
Nov 27, 2015 25.79 25.86 25.44 25.60 220,405 -0.16(-0.61%)
Nov 25, 2015 25.61 25.76 25.76 25.76 853,130 +0.29(+1.12%)
Nov 24, 2015 25.46 25.63 25.42 25.47 1,137,374 -0.24(-0.93%)
Nov 23, 2015 25.64 25.97 25.64 25.71 769,770 +0.05(+0.21%)
Nov 20, 2015 25.59 25.79 25.48 25.65 1,298,873 +0.18(+0.69%)
Nov 19, 2015 25.14 25.52 25.01 25.48 1,267,647 +0.35(+1.41%)
Nov 18, 2015 24.49 25.13 24.35 25.12 1,200,730 +0.75(+3.07%)
Nov 17, 2015 24.65 24.73 24.28 24.38 2,434,091 -0.26(-1.05%)
Nov 16, 2015 23.91 24.63 23.78 24.63 844,809 +0.68(+2.84%)
Nov 13, 2015 24.04 24.33 23.87 23.95 881,491 -0.24(-0.98%)
Nov 12, 2015 24.77 24.95 24.18 24.19 934,838 -0.74(-2.97%)
Nov 11, 2015 25.53 25.53 24.93 24.93 1,070,167 -0.44(-1.74%)
Nov 10, 2015 25.30 25.48 24.90 25.37 1,005,512 -0.07(-0.27%)
Nov 09, 2015 25.99 26.07 25.29 25.44 556,820 -0.52(-2.02%)
Nov 06, 2015 26.00 26.41 25.78 25.97 776,140 -0.02(-0.08%)
Nov 05, 2015 25.99 26.15 25.78 25.99 495,473 +0.07(+0.29%)
Nov 04, 2015 26.01 26.15 25.80 25.91 801,677 -0.10(-0.37%)
Nov 03, 2015 25.50 26.22 25.44 26.01 1,227,393 +0.41(+1.59%)
Nov 02, 2015 25.06 25.82 25.01 25.60 1,092,572 +0.49(+1.95%)
Oct 30, 2015 24.78 25.18 24.52 25.11 1,058,315 +0.39(+1.59%)
Oct 29, 2015 24.88 25.19 24.62 24.72 1,097,875 -0.22(-0.87%)
Oct 28, 2015 24.35 24.94 24.30 24.93 1,415,120 +0.72(+2.98%)
Oct 27, 2015 23.51 24.27 22.96 24.21 1,803,628 +0.47(+1.98%)
Oct 26, 2015 23.93 24.13 23.65 23.74 954,016 +0.03(+0.14%)
Oct 23, 2015 23.79 24.10 23.42 23.71 1,135,051 +0.18(+0.75%)
Oct 22, 2015 22.85 23.69 22.78 23.53 1,724,314 +0.73(+3.22%)
Oct 21, 2015 23.23 23.29 22.77 22.80 919,406 -0.30(-1.29%)
Oct 20, 2015 22.46 23.12 22.42 23.10 1,515,054 +0.65(+2.88%)
Oct 19, 2015 22.77 23.01 22.32 22.45 1,509,123 -0.72(-3.11%)
Oct 16, 2015 23.12 23.29 22.70 23.17 1,603,908 +0.22(+0.95%)
Oct 15, 2015 22.66 23.07 22.43 22.95 2,901,154 +0.43(+1.90%)
Oct 14, 2015 22.69 22.97 22.43 22.53 1,174,206 -0.14(-0.60%)
Oct 13, 2015 23.27 23.48 22.62 22.66 1,253,518 -0.78(-3.33%)
Oct 12, 2015 23.57 23.66 23.34 23.44 1,226,856 -0.06(-0.26%)
Oct 09, 2015 23.82 24.03 23.46 23.51 965,060 -0.29(-1.20%)
Oct 08, 2015 23.70 23.84 23.22 23.79 1,865,108 +0.01(+0.03%)
Oct 07, 2015 23.73 23.99 23.35 23.78 1,933,204 +0.29(+1.24%)
Oct 06, 2015 23.80 24.00 23.43 23.49 1,736,633 -0.45(-1.88%)
Oct 05, 2015 23.49 24.24 23.40 23.94 1,358,339 +0.41(+1.74%)
Oct 02, 2015 22.38 23.53 22.38 23.53 1,077,010 +0.46(+1.98%)
Oct 01, 2015 23.34 23.53 22.65 23.08 959,084 -0.27(-1.15%)
Sep 30, 2015 23.40 23.60 23.09 23.34 915,167 +0.28(+1.22%)
Sep 29, 2015 22.81 23.28 22.59 23.06 1,188,524 +0.39(+1.72%)
Sep 28, 2015 23.05 23.08 22.65 22.67 1,631,405 -0.60(-2.57%)
Sep 25, 2015 23.83 23.84 22.89 23.27 2,180,921 -0.19(-0.83%)
Sep 24, 2015 23.50 23.80 23.34 23.46 1,909,899 -0.31(-1.30%)
Sep 23, 2015 24.00 24.14 23.65 23.77 861,431 -0.08(-0.34%)
Sep 22, 2015 23.98 24.20 23.67 23.85 1,222,874 -0.60(-2.44%)
Sep 21, 2015 24.22 24.84 23.88 24.45 1,443,752 -0.07(-0.27%)
Sep 18, 2015 25.34 25.34 24.37 24.52 1,731,468 -1.21(-4.70%)
Sep 17, 2015 25.77 26.32 25.63 25.73 999,544 -0.04(-0.16%)
Sep 16, 2015 25.26 25.80 25.10 25.77 819,832 +0.34(+1.35%)
Sep 15, 2015 24.96 25.49 24.79 25.43 626,087 +0.58(+2.32%)
Sep 14, 2015 25.12 25.23 24.77 24.85 1,036,849 -0.26(-1.04%)
Sep 11, 2015 25.26 25.37 24.76 25.11 806,678 -0.35(-1.37%)
Sep 10, 2015 25.49 25.73 25.27 25.46 803,927 -0.03(-0.11%)
Sep 09, 2015 25.80 26.03 25.44 25.49 1,368,275 +0.08(+0.32%)
Sep 08, 2015 25.06 25.44 24.89 25.41 776,575 +0.79(+3.22%)
Sep 04, 2015 24.63 24.61 24.61 24.61 1,028,480 -0.40(-1.61%)
Sep 03, 2015 24.73 25.30 24.69 25.02 1,150,405 +0.09(+0.35%)
Sep 02, 2015 25.14 25.14 24.51 24.93 1,159,709 +0.24(+0.98%)
Sep 01, 2015 25.63 25.71 24.65 24.69 1,880,458 -1.54(-5.89%)
Aug 31, 2015 25.98 26.47 25.85 26.23 1,268,884 -0.06(-0.23%)
Aug 28, 2015 26.14 26.49 26.06 26.29 645,704 -0.21(-0.81%)
Aug 27, 2015 26.22 26.84 25.95 26.51 1,124,045 +0.65(+2.52%)
Aug 26, 2015 25.72 25.97 24.95 25.85 1,334,202 +0.67(+2.67%)
Aug 25, 2015 25.65 26.51 25.17 25.18 2,378,791 +0.36(+1.46%)
Aug 24, 2015 24.94 26.13 24.55 24.82 2,736,361 -2.03(-7.55%)
Aug 21, 2015 27.63 27.82 26.85 26.85 1,909,448 -1.16(-4.15%)
Aug 20, 2015 28.64 28.67 27.98 28.01 921,789 -1.00(-3.45%)
Aug 19, 2015 29.42 29.42 28.78 29.01 630,456 -0.62(-2.11%)
Aug 18, 2015 29.74 29.80 29.57 29.63 446,099 -0.10(-0.34%)
Aug 17, 2015 29.53 29.76 29.22 29.74 475,317 +0.13(+0.43%)
Aug 14, 2015 29.40 29.68 29.23 29.61 474,465 +0.19(+0.66%)
Aug 13, 2015 29.45 29.55 29.20 29.41 562,232 +0.05(+0.16%)
Aug 12, 2015 29.34 29.41 28.59 29.37 690,844 -0.29(-0.97%)
Aug 11, 2015 30.00 30.09 29.49 29.65 485,998 -0.71(-2.34%)
Aug 10, 2015 29.89 30.41 29.89 30.37 363,735 +0.70(+2.35%)
Aug 07, 2015 29.70 30.00 29.47 29.67 445,739 -0.14(-0.47%)
Aug 06, 2015 30.04 30.23 29.54 29.81 405,350 -0.23(-0.78%)
Aug 05, 2015 30.23 30.54 29.96 30.04 691,150 +0.05(+0.18%)
Aug 04, 2015 30.05 30.35 29.89 29.99 646,176 -0.11(-0.36%)
Aug 03, 2015 30.13 30.33 29.71 30.10 866,397 -0.05(-0.18%)
Jul 31, 2015 29.80 30.34 29.63 30.15 1,271,231 +0.47(+1.58%)
Jul 30, 2015 29.27 30.72 28.86 29.68 2,177,248 +0.43(+1.47%)
Jul 29, 2015 29.43 29.86 29.04 29.25 1,310,279 -0.18(-0.62%)
Jul 28, 2015 29.35 29.92 28.93 29.43 1,572,464 +0.33(+1.13%)
Jul 27, 2015 28.98 29.14 28.80 29.10 820,265 -0.07(-0.23%)
Jul 24, 2015 29.79 29.86 28.99 29.17 1,587,360 -0.58(-1.94%)
Jul 23, 2015 30.21 30.32 29.57 29.75 1,073,298 -0.36(-1.18%)
Jul 22, 2015 30.27 30.44 29.92 30.10 915,061 -0.21(-0.69%)
Jul 21, 2015 30.27 30.76 30.05 30.31 935,430 -0.01(-0.04%)
Jul 20, 2015 30.39 30.54 30.25 30.33 574,277 +0.06(+0.20%)
Jul 17, 2015 30.39 30.53 30.12 30.27 923,839 -0.10(-0.33%)
Jul 16, 2015 30.55 30.87 30.37 30.37 3,347,651 -0.03(-0.11%)
Jul 15, 2015 30.49 30.71 30.11 30.40 1,143,782 -0.19(-0.61%)
Jul 14, 2015 30.54 30.68 30.39 30.59 799,533 -0.09(-0.31%)
Jul 13, 2015 30.55 30.72 30.35 30.68 778,070 +0.45(+1.49%)
Jul 10, 2015 30.18 30.33 29.84 30.23 910,447 +0.46(+1.56%)
Jul 09, 2015 30.72 30.72 29.77 29.77 1,546,821 -0.23(-0.76%)
Jul 08, 2015 30.58 30.65 29.86 30.00 1,200,532 -0.98(-3.16%)
Jul 07, 2015 30.70 31.01 29.78 30.97 1,238,722 +0.23(+0.76%)
Jul 06, 2015 30.42 30.80 30.33 30.74 1,719,772 -0.19(-0.62%)
Jul 02, 2015 31.22 30.93 30.93 30.93 706,338 -0.19(-0.60%)
Jul 01, 2015 31.77 31.95 31.09 31.12 1,088,379 -0.34(-1.08%)
Jun 30, 2015 31.71 31.79 31.25 31.46 974,948 +0.13(+0.40%)
Jun 29, 2015 32.01 32.01 31.31 31.33 1,328,303 -1.17(-3.60%)
Jun 26, 2015 32.36 32.54 32.10 32.50 1,390,450 +0.25(+0.76%)
Jun 25, 2015 32.72 32.74 32.18 32.26 531,422 -0.39(-1.20%)
Jun 24, 2015 32.80 32.88 32.53 32.65 745,213 -0.09(-0.28%)
Jun 23, 2015 33.09 33.35 32.70 32.74 1,027,641 -0.41(-1.22%)
Jun 22, 2015 33.36 33.36 32.94 33.15 544,991 +0.36(+1.10%)
Jun 19, 2015 32.70 32.89 32.57 32.79 1,213,859 +0.07(+0.22%)
Jun 18, 2015 32.92 33.04 32.57 32.72 1,359,262 -0.09(-0.26%)
Jun 17, 2015 33.18 33.40 32.74 32.80 1,543,137 -0.25(-0.74%)
Jun 16, 2015 32.36 33.14 32.31 33.05 881,137 +0.55(+1.70%)
Jun 15, 2015 32.22 32.49 31.96 32.50 592,906 +0.01(+0.04%)
Jun 12, 2015 32.80 32.80 32.36 32.48 491,829 -0.43(-1.31%)
Jun 11, 2015 32.79 33.04 32.59 32.92 866,241 +0.22(+0.67%)
Jun 10, 2015 32.68 33.02 32.64 32.70 1,279,813 +0.25(+0.76%)
Jun 09, 2015 31.91 32.52 31.85 32.45 1,867,339 +0.54(+1.69%)
Jun 08, 2015 31.89 32.19 31.72 31.91 678,638 +0.03(+0.08%)
Jun 05, 2015 31.67 32.01 31.25 31.89 546,101 +0.32(+1.01%)
Jun 04, 2015 32.19 32.35 31.48 31.57 779,593 -0.78(-2.43%)
Jun 03, 2015 31.95 32.57 31.85 32.35 671,192 +0.40(+1.25%)
Jun 02, 2015 31.77 32.12 31.67 31.95 472,234 +0.11(+0.35%)
Jun 01, 2015 31.91 32.15 31.71 31.84 659,640 +0.07(+0.21%)
May 29, 2015 31.96 32.07 31.65 31.77 628,168 -0.21(-0.64%)
May 28, 2015 32.04 32.19 31.81 31.98 656,305 -0.23(-0.72%)
May 27, 2015 32.06 32.34 31.96 32.21 733,821 +0.16(+0.50%)
May 26, 2015 32.63 32.82 31.97 32.05 1,180,580 -0.69(-2.11%)
May 22, 2015 32.68 32.74 32.74 32.74 724,383 -0.07(-0.20%)
May 21, 2015 32.45 32.89 32.33 32.81 1,013,653 +0.32(+0.98%)
May 20, 2015 32.26 32.60 32.07 32.49 611,917 +0.26(+0.80%)
May 19, 2015 32.44 32.58 32.07 32.23 866,095 -0.14(-0.43%)
May 18, 2015 32.06 32.45 31.93 32.37 727,908 +0.31(+0.98%)
May 15, 2015 31.85 32.11 31.73 32.06 968,806 +0.25(+0.79%)
May 14, 2015 31.67 31.83 31.44 31.81 789,778 +0.29(+0.91%)
May 13, 2015 31.09 31.63 31.02 31.52 1,174,760 +0.45(+1.43%)
May 12, 2015 31.05 31.16 30.52 31.07 1,133,571 -0.13(-0.40%)
May 11, 2015 31.46 31.71 31.17 31.20 847,001 -0.26(-0.82%)
May 08, 2015 31.67 31.73 31.39 31.46 706,439 +0.19(+0.62%)
May 07, 2015 31.25 31.59 30.92 31.27 1,113,101 +0.05(+0.17%)
May 06, 2015 31.92 32.08 31.01 31.21 1,811,072 -0.55(-1.74%)
May 05, 2015 32.30 32.63 31.69 31.77 1,413,577 -0.65(-1.99%)
May 04, 2015 32.62 32.96 32.28 32.41 1,431,131 -0.17(-0.53%)
May 01, 2015 33.13 33.15 32.47 32.58 1,432,186 -0.21(-0.65%)
Apr 30, 2015 33.12 33.32 32.71 32.80 1,071,903 -0.35(-1.04%)
Apr 29, 2015 33.48 33.64 33.00 33.14 1,511,412 -0.72(-2.14%)
Apr 28, 2015 32.59 34.04 32.31 33.87 2,328,991 +0.52(+1.56%)
Apr 27, 2015 33.58 34.07 33.24 33.35 1,451,348 -0.04(-0.12%)
Apr 24, 2015 33.51 33.72 33.20 33.39 917,256 -0.02(-0.06%)
Apr 23, 2015 33.08 33.53 32.90 33.41 767,283 +0.30(+0.90%)
Apr 22, 2015 32.98 33.17 32.68 33.11 402,294 +0.12(+0.36%)
Apr 21, 2015 32.97 33.06 32.71 32.99 846,533 +0.23(+0.69%)
Apr 20, 2015 32.40 32.76 32.33 32.76 716,338 +0.51(+1.59%)
Apr 17, 2015 32.58 32.58 32.05 32.25 868,617 -0.53(-1.62%)
Apr 16, 2015 33.40 33.49 32.55 32.78 1,223,189 -0.60(-1.79%)
Apr 15, 2015 32.30 33.63 32.30 33.38 3,521,730 +1.29(+4.02%)
Apr 14, 2015 31.87 32.36 30.86 32.09 3,606,401 +0.18(+0.56%)
Apr 13, 2015 31.87 32.34 31.85 31.91 1,428,206 +0.03(+0.10%)
Apr 10, 2015 32.69 32.73 31.64 31.88 2,251,913 -0.74(-2.28%)
Apr 09, 2015 33.15 33.18 32.32 32.62 2,026,332 -0.51(-1.53%)
Apr 08, 2015 32.90 33.23 32.81 33.13 1,216,190 +0.51(+1.57%)
Apr 07, 2015 32.79 33.04 32.62 32.62 915,455 -0.11(-0.32%)
Apr 06, 2015 32.63 32.95 31.99 32.72 1,681,972 -0.36(-1.08%)
Apr 02, 2015 32.76 33.08 33.08 33.08 921,419 +0.36(+1.11%)
Apr 01, 2015 32.66 32.85 32.42 32.72 1,183,730 +0.06(+0.18%)
Mar 31, 2015 32.81 32.89 32.52 32.66 937,575 -0.21(-0.64%)
Mar 30, 2015 32.99 33.09 32.76 32.87 836,507 +0.17(+0.52%)
Mar 27, 2015 32.99 33.01 32.51 32.70 854,959 -0.32(-0.98%)
Mar 26, 2015 32.90 33.41 32.59 33.02 1,327,255 +0.13(+0.40%)
Mar 25, 2015 33.04 33.63 32.76 32.89 1,370,332 +0.04(+0.12%)
Mar 24, 2015 33.12 33.24 32.64 32.85 1,298,471 -0.32(-0.95%)
Mar 23, 2015 33.33 33.43 33.02 33.16 1,155,346 -0.16(-0.49%)
Mar 20, 2015 32.70 33.39 32.67 33.33 2,021,688 +0.85(+2.62%)
Mar 19, 2015 32.24 32.53 32.10 32.48 1,349,070 +0.24(+0.74%)
Mar 18, 2015 32.29 32.36 31.98 32.24 2,026,156 -0.02(-0.06%)
Mar 17, 2015 32.20 32.54 32.06 32.26 1,413,231 -0.22(-0.69%)
Mar 16, 2015 32.10 32.49 31.93 32.49 1,071,741 +0.47(+1.48%)
Mar 13, 2015 32.35 32.37 31.70 32.01 1,328,396 -0.49(-1.52%)
Mar 12, 2015 32.18 32.52 31.90 32.51 1,031,708 +0.57(+1.77%)
Mar 11, 2015 31.85 32.11 31.65 31.94 1,184,407 +0.20(+0.62%)
Mar 10, 2015 32.22 32.36 31.73 31.74 1,568,172 -0.81(-2.49%)
Mar 09, 2015 32.68 32.81 32.48 32.55 746,711 -0.15(-0.44%)
Mar 06, 2015 32.99 33.52 32.64 32.70 960,873 -0.29(-0.88%)
Mar 05, 2015 32.81 33.00 32.49 32.99 987,486 +0.39(+1.19%)
Mar 04, 2015 32.56 32.72 32.37 32.60 1,114,719 -0.10(-0.30%)
Mar 03, 2015 32.52 32.63 32.47 32.70 1,450,881 +0.03(+0.10%)
Mar 02, 2015 32.60 32.80 32.47 32.66 1,524,733 +0.06(+0.18%)
Feb 27, 2015 33.12 33.25 32.60 32.60 1,894,073 -0.40(-1.22%)
Feb 26, 2015 33.06 33.19 32.74 33.01 1,459,514 -0.38(-1.13%)
Feb 25, 2015 33.61 33.63 33.21 33.38 1,008,273 -0.37(-1.09%)
Feb 24, 2015 33.46 33.80 33.45 33.75 1,458,947 +0.28(+0.85%)
Feb 23, 2015 33.59 33.65 33.28 33.47 1,302,756 -0.18(-0.55%)
Feb 20, 2015 33.76 33.77 32.93 33.65 1,779,253 -0.22(-0.66%)
Feb 19, 2015 32.91 34.15 32.64 33.88 3,227,776 +0.90(+2.74%)
Feb 18, 2015 32.60 33.03 32.58 32.97 2,008,149 -0.03(-0.10%)
Feb 17, 2015 32.86 33.08 32.68 33.01 1,635,745 +0.09(+0.26%)
Feb 13, 2015 32.88 32.92 32.92 32.92 1,788,076 +0.10(+0.30%)
Feb 12, 2015 32.96 33.24 32.73 32.82 2,188,770 -0.03(-0.08%)
Feb 11, 2015 32.12 32.89 32.01 32.85 3,006,964 +0.78(+2.45%)
Feb 10, 2015 32.12 32.20 31.76 32.06 2,479,639 +0.27(+0.85%)
Feb 09, 2015 31.19 31.86 31.09 31.79 2,534,199 +0.47(+1.49%)
Feb 06, 2015 31.02 31.40 30.84 31.33 2,016,313 +0.63(+2.04%)
Feb 05, 2015 29.85 30.77 29.47 30.70 2,652,744 +1.07(+3.63%)
Feb 04, 2015 29.20 30.01 28.52 29.62 4,053,017 -0.21(-0.71%)
Feb 03, 2015 30.44 30.90 28.90 29.84 3,334,373 -0.15(-0.51%)
Feb 02, 2015 29.63 30.01 29.20 29.99 2,982,371 +0.51(+1.74%)
Jan 30, 2015 29.24 29.88 29.07 29.47 1,625,602 -0.11(-0.36%)
Jan 29, 2015 29.81 29.89 29.12 29.58 2,059,939 -0.16(-0.55%)
Jan 28, 2015 30.20 30.32 29.72 29.74 3,076,494 -0.18(-0.62%)
Jan 27, 2015 29.30 30.07 29.13 29.93 1,889,545 +0.09(+0.29%)
Jan 26, 2015 28.68 29.91 28.54 29.84 1,750,820 +1.18(+4.12%)
Jan 23, 2015 28.87 28.94 28.53 28.66 1,045,685 -0.35(-1.20%)
Jan 22, 2015 28.33 29.21 28.06 29.01 1,645,179 +0.91(+3.24%)
Jan 21, 2015 27.48 28.12 27.28 28.10 1,654,103 +0.67(+2.45%)
Jan 20, 2015 28.18 28.28 27.23 27.43 1,942,310 -0.47(-1.70%)
Jan 16, 2015 27.55 27.93 27.07 27.90 1,627,821 +0.23(+0.83%)
Jan 15, 2015 28.08 28.39 27.40 27.67 3,009,344 -0.90(-3.14%)
Jan 14, 2015 28.85 28.85 27.96 28.57 1,947,309 -0.79(-2.69%)
Jan 13, 2015 29.99 30.42 29.13 29.36 1,609,678 -0.36(-1.20%)
Jan 12, 2015 30.68 30.69 29.55 29.72 1,325,638 -0.79(-2.59%)
Jan 09, 2015 30.69 30.74 29.93 30.51 1,854,074 -0.07(-0.22%)
Jan 08, 2015 31.15 31.24 30.26 30.57 2,739,502 -0.24(-0.79%)
Jan 07, 2015 30.98 31.03 30.39 30.82 1,160,709 +0.18(+0.60%)
Jan 06, 2015 31.35 31.40 30.21 30.63 1,335,126 -0.65(-2.07%)
Jan 05, 2015 32.00 32.06 31.08 31.28 1,268,081 -1.01(-3.13%)
Jan 02, 2015 32.82 32.93 32.03 32.29 856,245 -0.25(-0.76%)
Dec 31, 2014 32.50 32.54 32.54 32.54 1,370,959 +0.22(+0.67%)
Dec 30, 2014 32.49 32.77 32.25 32.33 867,163 -0.17(-0.52%)
Dec 29, 2014 32.44 32.74 32.38 32.50 990,162 +0.06(+0.18%)
Dec 26, 2014 32.48 32.63 32.32 32.44 781,935 +0.19(+0.59%)
Dec 24, 2014 32.43 32.25 32.25 32.25 446,882 -0.11(-0.34%)
Dec 23, 2014 32.22 32.56 32.01 32.36 1,067,938 +0.39(+1.23%)
Dec 22, 2014 31.98 32.35 31.91 31.97 1,647,950 -0.01(-0.04%)
Dec 19, 2014 31.06 32.16 31.03 31.98 3,739,180 +0.97(+3.14%)
Dec 18, 2014 30.11 31.02 29.99 31.01 1,820,522 +1.47(+4.98%)
Dec 17, 2014 28.78 29.56 28.62 29.54 1,113,614 +0.89(+3.12%)
Dec 16, 2014 28.74 29.28 28.34 28.64 1,168,148 -0.20(-0.68%)
Dec 15, 2014 28.98 29.18 28.75 28.84 1,256,324 +0.08(+0.27%)
Dec 12, 2014 29.56 29.68 28.73 28.76 1,102,303 -1.10(-3.70%)
Dec 11, 2014 30.24 30.54 29.77 29.86 1,036,373 -0.10(-0.35%)
Dec 10, 2014 30.68 30.79 29.90 29.97 877,931 -0.83(-2.69%)
Dec 09, 2014 30.54 30.82 30.42 30.80 771,704 -0.27(-0.88%)
Dec 08, 2014 31.31 31.63 30.91 31.07 755,370 -0.25(-0.81%)
Dec 05, 2014 31.29 31.61 31.24 31.33 606,118 +0.18(+0.59%)
Dec 04, 2014 31.28 31.37 30.87 31.14 737,919 -0.20(-0.65%)
Dec 03, 2014 30.71 31.39 30.63 31.35 1,010,756 +0.61(+1.98%)
Dec 02, 2014 30.87 31.16 30.54 30.74 1,196,649 -0.25(-0.80%)
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.