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 (%)
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%)
Dec 03, 2007 18.73 19.18 18.68 18.90 1,994,670 -0.06(-0.32%)
Nov 30, 2007 19.00 19.41 18.75 18.96 2,809,794 +0.18(+0.97%)
Nov 29, 2007 19.00 19.09 18.50 18.78 2,298,949 -0.34(-1.80%)
Nov 28, 2007 18.35 19.14 18.31 19.12 2,975,186 +0.95(+5.22%)
Nov 27, 2007 17.50 18.18 17.50 18.17 2,747,896 +0.79(+4.56%)
Nov 26, 2007 17.71 18.09 17.38 17.38 3,957,403 -0.40(-2.28%)
Nov 23, 2007 17.37 17.87 17.32 17.78 712,393 +0.65(+3.79%)
Nov 21, 2007 17.79 17.86 16.89 17.13 4,879,137 -0.90(-4.98%)
Nov 20, 2007 17.54 18.25 17.54 18.03 3,113,428 +0.38(+2.14%)
Nov 19, 2007 18.11 18.38 17.63 17.66 4,395,204 -0.62(-3.40%)
Nov 16, 2007 18.17 18.41 17.80 18.28 2,562,881 +0.13(+0.73%)
Nov 15, 2007 18.63 19.00 18.02 18.14 2,845,021 -0.55(-2.94%)
Nov 14, 2007 18.89 19.17 18.46 18.69 3,015,586 -0.08(-0.44%)
Nov 13, 2007 18.40 18.82 18.11 18.78 2,467,081 +0.62(+3.42%)
Nov 12, 2007 18.14 18.72 18.07 18.15 1,972,032 +0.04(+0.24%)
Nov 09, 2007 18.41 18.60 17.83 18.11 3,461,584 -0.62(-3.29%)
Nov 08, 2007 18.58 18.80 18.02 18.73 3,072,843 +0.42(+2.30%)
Nov 07, 2007 19.12 19.19 18.24 18.30 3,285,269 -0.97(-5.04%)
Nov 06, 2007 18.54 19.48 18.45 19.28 3,047,658 +0.90(+4.89%)
Nov 05, 2007 18.06 18.50 18.05 18.38 3,035,757 -0.12(-0.63%)
Nov 02, 2007 18.18 18.54 17.75 18.49 3,220,548 +0.46(+2.55%)
Nov 01, 2007 17.93 18.39 17.61 18.03 2,849,503 -0.39(-2.14%)
Oct 31, 2007 18.22 18.59 17.98 18.43 2,510,239 +0.41(+2.28%)
Oct 30, 2007 17.89 18.23 17.81 18.02 2,037,360 +0.05(+0.28%)
Oct 29, 2007 17.89 18.13 17.66 17.97 2,608,131 +0.10(+0.56%)
Oct 26, 2007 17.75 18.24 17.60 17.87 3,380,457 +0.35(+1.99%)
Oct 25, 2007 17.32 17.85 17.24 17.52 2,548,819 +0.38(+2.23%)
Oct 24, 2007 17.01 17.75 16.52 17.13 3,854,958 +0.13(+0.78%)
Oct 23, 2007 16.79 17.17 16.20 17.00 4,286,913 +1.31(+8.38%)
Oct 22, 2007 14.88 15.82 14.88 15.69 1,926,848 +0.53(+3.48%)
Oct 19, 2007 15.62 15.74 15.00 15.16 2,126,960 -0.52(-3.29%)
Oct 18, 2007 15.72 15.84 15.47 15.68 1,181,745 -0.08(-0.49%)
Oct 17, 2007 15.79 16.11 15.59 15.75 2,115,242 +0.05(+0.32%)
Oct 16, 2007 15.67 15.94 15.54 15.70 1,651,017 +0.06(+0.35%)
Oct 15, 2007 15.18 15.97 15.18 15.65 3,828,817 +0.55(+3.68%)
Oct 12, 2007 15.12 15.20 14.93 15.09 948,460 +0.01(+0.07%)
Oct 11, 2007 15.15 15.34 14.82 15.08 1,839,231 -0.03(-0.18%)
Oct 10, 2007 15.21 15.30 15.00 15.11 1,097,914 -0.09(-0.62%)
Oct 09, 2007 15.10 15.25 14.99 15.20 1,492,009 +0.09(+0.59%)
Oct 08, 2007 15.33 15.40 14.99 15.12 1,457,755 -0.30(-1.98%)
Oct 05, 2007 15.64 15.75 15.36 15.42 2,839,613 -0.07(-0.47%)
Oct 04, 2007 15.36 15.58 15.31 15.49 1,070,891 +0.27(+1.75%)
Oct 03, 2007 15.10 15.26 15.00 15.23 1,102,781 -0.14(-0.90%)
Oct 02, 2007 15.23 15.51 15.14 15.36 848,044 +0.15(+0.98%)
Oct 01, 2007 14.99 15.38 14.99 15.22 1,340,212 +0.22(+1.48%)
Sep 28, 2007 15.14 15.25 14.94 14.99 1,328,674 -0.09(-0.63%)
Sep 27, 2007 14.89 15.09 14.72 15.09 1,377,170 +0.28(+1.87%)
Sep 26, 2007 14.92 15.03 14.69 14.81 1,267,378 +0.05(+0.34%)
Sep 25, 2007 14.34 14.93 14.28 14.76 1,872,569 +0.59(+4.15%)
Sep 24, 2007 14.37 14.51 14.12 14.17 672,449 -0.25(-1.73%)
Sep 21, 2007 14.48 14.68 14.29 14.42 1,529,327 +0.09(+0.66%)
Sep 20, 2007 14.48 14.62 14.24 14.33 804,446 -0.15(-1.03%)
Sep 19, 2007 14.31 14.85 14.27 14.48 2,653,743 +0.34(+2.39%)
Sep 18, 2007 13.45 14.28 13.33 14.14 3,130,840 +0.75(+5.64%)
Sep 17, 2007 13.46 13.50 13.29 13.38 1,671,389 -0.24(-1.75%)
Sep 14, 2007 13.56 13.73 13.31 13.62 3,306,001 -0.10(-0.73%)
Sep 13, 2007 13.40 13.78 13.12 13.72 1,781,361 +0.40(+3.00%)
Sep 12, 2007 13.46 13.56 13.29 13.32 1,150,195 -0.20(-1.48%)
Sep 11, 2007 13.15 13.67 13.23 13.52 1,554,386 +0.37(+2.83%)
Sep 10, 2007 13.32 13.37 12.86 13.15 1,086,556 -0.05(-0.38%)
Sep 07, 2007 13.37 13.42 13.14 13.20 1,343,637 -0.44(-3.25%)
Sep 06, 2007 13.72 13.78 13.36 13.65 1,731,062 -0.07(-0.53%)
Sep 05, 2007 13.73 13.87 13.46 13.72 1,720,966 -0.16(-1.16%)
Sep 04, 2007 13.78 13.98 13.62 13.88 1,695,006 +0.10(+0.72%)
Aug 31, 2007 13.42 13.87 13.40 13.78 2,083,332 +0.51(+3.85%)
Aug 30, 2007 13.53 13.52 13.11 13.27 936,562 -0.26(-1.93%)
Aug 29, 2007 13.07 13.55 12.97 13.53 1,073,215 +0.53(+4.05%)
Aug 28, 2007 13.40 13.41 12.98 13.00 870,939 -0.51(-3.78%)
Aug 27, 2007 13.67 13.73 13.47 13.51 721,846 -0.21(-1.54%)
Aug 24, 2007 13.58 13.75 13.46 13.72 1,277,835 +0.09(+0.69%)
Aug 23, 2007 14.12 14.22 13.57 13.63 1,356,257 -0.49(-3.46%)
Aug 22, 2007 13.85 14.19 13.73 14.12 1,562,499 +0.45(+3.33%)
Aug 21, 2007 13.63 13.72 13.42 13.66 2,177,800 +0.03(+0.24%)
Aug 20, 2007 13.92 14.06 13.35 13.63 1,415,389 -0.31(-2.23%)
Aug 17, 2007 13.17 14.42 13.17 13.94 3,024,582 +0.77(+5.85%)
Aug 16, 2007 12.34 13.17 11.94 13.17 2,799,050 +0.83(+6.74%)
Aug 15, 2007 12.75 13.15 12.29 12.34 2,053,586 -0.47(-3.64%)
Aug 14, 2007 13.04 13.14 12.62 12.80 2,305,799 -0.24(-1.87%)
Aug 13, 2007 13.26 13.56 13.00 13.05 1,846,983 -0.21(-1.59%)
Aug 10, 2007 12.51 13.71 12.48 13.26 2,930,511 +0.52(+4.05%)
Aug 09, 2007 13.34 13.56 12.48 12.74 3,944,558 -0.96(-7.00%)
Aug 08, 2007 13.76 14.15 13.45 13.70 2,625,078 +0.07(+0.49%)
Aug 07, 2007 13.75 13.83 13.28 13.63 2,201,236 -0.11(-0.81%)
Aug 06, 2007 12.84 13.76 12.72 13.75 2,267,400 +0.41(+3.08%)
Aug 03, 2007 13.51 13.97 13.30 13.33 1,945,777 -0.63(-4.53%)
Aug 02, 2007 13.80 14.04 13.73 13.97 2,677,360 +0.17(+1.21%)
Aug 01, 2007 13.94 14.09 13.50 13.80 2,680,064 -0.18(-1.31%)
Jul 31, 2007 14.08 14.49 13.97 13.98 2,237,653 -0.10(-0.71%)
Jul 30, 2007 13.98 14.20 13.72 14.08 2,217,281 +0.08(+0.55%)
Jul 27, 2007 13.91 14.22 13.64 14.01 2,644,548 -0.01(-0.04%)
Jul 26, 2007 14.53 14.63 13.58 14.01 3,700,096 -0.76(-5.14%)
Jul 25, 2007 14.75 14.92 14.33 14.77 2,678,261 +0.18(+1.25%)
Jul 24, 2007 15.25 15.31 14.48 14.59 2,490,768 -0.96(-6.17%)
Jul 23, 2007 15.54 15.73 15.33 15.55 1,790,555 +0.24(+1.60%)
Jul 20, 2007 15.24 15.68 15.03 15.30 1,958,758 -0.40(-2.58%)
Jul 19, 2007 15.67 15.95 15.56 15.71 1,541,947 +0.21(+1.36%)
Jul 18, 2007 15.61 15.78 15.35 15.50 2,557,653 -0.51(-3.19%)
Jul 17, 2007 15.92 16.28 15.73 16.01 3,404,254 +0.56(+3.63%)
Jul 16, 2007 15.38 15.54 15.31 15.45 2,332,481 +0.08(+0.54%)
Jul 13, 2007 15.04 15.57 15.00 15.36 2,483,737 +0.59(+4.02%)
Jul 12, 2007 14.53 14.78 14.42 14.77 1,769,462 +0.36(+2.50%)
Jul 11, 2007 14.43 14.52 14.32 14.41 1,135,953 -0.07(-0.46%)
Jul 10, 2007 14.67 14.70 14.47 14.48 1,084,326 -0.37(-2.47%)
Jul 09, 2007 14.86 14.89 14.67 14.84 739,875 -0.02(-0.11%)
Jul 06, 2007 14.88 14.89 14.75 14.86 1,009,756 -0.02(-0.11%)
Jul 05, 2007 14.99 15.03 14.79 14.88 1,221,046 -0.17(-1.14%)
Jul 03, 2007 14.98 15.15 14.96 15.05 729,599 +0.16(+1.04%)
Jul 02, 2007 14.53 14.89 14.50 14.89 892,032 +0.47(+3.23%)
Jun 29, 2007 14.70 14.74 14.35 14.43 1,570,792 -0.21(-1.40%)
Jun 28, 2007 14.61 14.76 14.49 14.63 1,016,787 +0.02(+0.15%)
Jun 27, 2007 14.31 14.63 14.21 14.61 1,293,880 +0.16(+1.07%)
Jun 26, 2007 14.60 14.70 14.39 14.46 789,813 -0.04(-0.31%)
Jun 25, 2007 14.65 14.81 14.44 14.50 1,122,973 -0.16(-1.06%)
Jun 22, 2007 14.91 14.95 14.60 14.65 1,431,975 -0.27(-1.78%)
Jun 21, 2007 14.84 14.97 14.58 14.92 1,250,071 -0.01(-0.04%)
Jun 20, 2007 14.97 15.36 14.89 14.93 2,568,109 +0.22(+1.47%)
Jun 19, 2007 14.77 14.78 14.59 14.71 952,787 -0.06(-0.41%)
Jun 18, 2007 14.88 14.94 14.67 14.77 666,320 -0.12(-0.78%)
Jun 15, 2007 14.54 14.93 14.54 14.89 2,396,301 +0.42(+2.91%)
Jun 14, 2007 14.24 14.50 14.18 14.47 1,051,581 +0.23(+1.60%)
Jun 13, 2007 14.04 14.27 13.98 14.24 1,537,620 +0.27(+1.95%)
Jun 12, 2007 13.98 14.20 13.92 13.97 1,232,764 -0.13(-0.94%)
Jun 11, 2007 13.99 14.13 13.95 14.10 781,339 +0.10(+0.71%)
Jun 08, 2007 13.85 14.02 13.77 14.00 832,179 +0.19(+1.37%)
Jun 07, 2007 14.07 14.07 13.81 13.81 972,438 -0.26(-1.81%)
Jun 06, 2007 14.12 14.22 14.02 14.07 973,159 -0.13(-0.94%)
Jun 05, 2007 14.23 14.31 14.11 14.20 1,345,440 -0.11(-0.78%)
Jun 04, 2007 14.44 14.50 14.26 14.31 971,536 -0.20(-1.38%)
Jun 01, 2007 14.70 14.70 14.39 14.51 1,889,890 +0.12(+0.85%)
May 31, 2007 14.29 15.19 14.26 14.39 1,838,330 +0.28(+1.97%)
May 30, 2007 13.93 14.11 13.85 14.11 829,475 +0.08(+0.55%)
May 29, 2007 14.01 14.07 13.91 14.03 810,365 +0.08(+0.60%)
May 25, 2007 13.85 13.95 13.82 13.95 1,031,029 +0.21(+1.53%)
May 24, 2007 14.06 14.15 13.73 13.74 907,176 -0.36(-2.56%)
May 23, 2007 14.06 14.18 13.97 14.10 1,049,418 +0.12(+0.87%)
May 22, 2007 14.05 14.06 13.89 13.98 870,579 -0.07(-0.51%)
May 21, 2007 13.65 14.13 13.59 14.05 1,422,420 +0.37(+2.72%)
May 18, 2007 13.50 13.77 13.41 13.68 722,387 +0.20(+1.48%)
May 17, 2007 13.53 13.57 13.34 13.48 803,514 -0.13(-0.94%)
May 16, 2007 13.56 13.64 13.37 13.61 789,272 +0.13(+0.99%)
May 15, 2007 13.59 13.77 13.47 13.47 1,154,342 -0.14(-1.06%)
May 14, 2007 13.86 13.88 13.55 13.62 872,922 -0.24(-1.76%)
May 11, 2007 13.71 13.88 13.67 13.86 598,354 +0.22(+1.59%)
May 10, 2007 13.86 13.87 13.60 13.65 1,057,891 -0.33(-2.34%)
May 09, 2007 13.38 14.02 13.18 13.97 1,382,398 +0.33(+2.40%)
May 08, 2007 13.63 13.65 13.46 13.65 924,122 -0.07(-0.49%)
May 07, 2007 13.62 13.75 13.58 13.71 789,813 +0.09(+0.69%)
May 04, 2007 13.73 13.73 13.52 13.62 1,280,358 -0.11(-0.81%)
May 03, 2007 13.54 13.80 13.53 13.73 1,016,426 +0.19(+1.39%)
May 02, 2007 13.43 13.59 13.29 13.54 1,077,362 +0.08(+0.62%)
May 01, 2007 13.47 13.50 13.28 13.46 1,324,527 +0.02(+0.17%)
Apr 30, 2007 13.56 13.62 13.43 13.43 1,292,978 -0.09(-0.70%)
Apr 27, 2007 13.34 13.58 13.28 13.53 1,488,043 +0.11(+0.78%)
Apr 26, 2007 13.52 13.68 13.38 13.42 1,901,608 -0.12(-0.90%)
Apr 25, 2007 12.61 13.58 12.61 13.55 3,767,522 -0.38(-2.75%)
Apr 24, 2007 14.09 14.14 13.80 13.93 813,970 -0.13(-0.91%)
Apr 23, 2007 13.98 14.18 13.96 14.06 1,305,778 +0.04(+0.32%)
Apr 20, 2007 14.07 14.14 13.95 14.01 2,136,695 +0.02(+0.16%)
Apr 19, 2007 14.07 14.17 13.93 13.99 931,334 -0.17(-1.18%)
Apr 18, 2007 14.12 14.31 14.12 14.16 594,387 +0.00(+0.00%)
Apr 17, 2007 14.19 14.26 14.06 14.16 1,540,144 +0.02(+0.12%)
Apr 16, 2007 13.91 14.26 13.91 14.14 1,306,680 +0.35(+2.58%)
Apr 13, 2007 13.70 13.78 13.67 13.78 1,441,170 +0.07(+0.53%)
Apr 12, 2007 13.70 13.74 13.50 13.71 840,111 +0.01(+0.08%)
Apr 11, 2007 13.85 13.85 13.63 13.70 1,499,941 -0.19(-1.36%)
Apr 10, 2007 13.55 13.91 13.52 13.89 1,961,642 +0.32(+2.33%)
Apr 09, 2007 13.50 13.68 13.49 13.57 1,235,288 +0.09(+0.66%)
Apr 05, 2007 13.25 13.50 13.24 13.48 1,746,386 +0.43(+3.27%)
Apr 04, 2007 13.05 13.20 12.99 13.06 845,520 -0.02(-0.13%)
Apr 03, 2007 13.03 13.20 13.01 13.07 1,160,471 +0.06(+0.47%)
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.