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, 2006 12.81 12.95 12.74 12.81 2,087,839 +0.17(+1.36%)
Mar 30, 2006 12.73 12.75 12.57 12.64 985,238 -0.07(-0.57%)
Mar 29, 2006 12.56 12.74 12.54 12.71 546,433 +0.20(+1.60%)
Mar 28, 2006 12.69 12.70 12.47 12.51 746,365 -0.13(-1.01%)
Mar 27, 2006 12.55 12.67 12.55 12.64 469,452 +0.05(+0.40%)
Mar 24, 2006 12.52 12.59 12.50 12.59 576,179 +0.11(+0.89%)
Mar 23, 2006 12.61 12.61 12.42 12.48 451,965 -0.08(-0.62%)
Mar 22, 2006 12.38 12.57 12.33 12.56 510,376 +0.21(+1.66%)
Mar 21, 2006 12.64 12.70 12.35 12.35 652,979 -0.27(-2.11%)
Mar 20, 2006 12.54 12.68 12.51 12.62 1,755,220 +0.12(+0.98%)
Mar 17, 2006 12.40 12.56 12.39 12.50 1,962,363 +0.12(+0.99%)
Mar 16, 2006 12.29 12.39 12.23 12.38 1,344,358 +0.13(+1.09%)
Mar 15, 2006 12.26 12.33 12.18 12.24 974,241 +0.02(+0.14%)
Mar 14, 2006 12.18 12.28 12.09 12.23 1,024,719 +0.06(+0.46%)
Mar 13, 2006 12.20 12.27 12.13 12.17 665,599 -0.03(-0.27%)
Mar 10, 2006 12.28 12.34 12.15 12.20 816,494 -0.07(-0.54%)
Mar 09, 2006 12.40 12.47 12.27 12.27 549,317 -0.11(-0.85%)
Mar 08, 2006 12.39 12.46 12.28 12.38 1,190,398 -0.06(-0.45%)
Mar 07, 2006 12.41 12.49 12.35 12.43 750,692 +0.02(+0.18%)
Mar 06, 2006 12.62 12.62 12.36 12.41 556,168 -0.18(-1.45%)
Mar 03, 2006 12.73 12.75 12.51 12.59 1,237,992 -0.14(-1.09%)
Mar 02, 2006 13.03 13.04 12.69 12.73 1,033,373 -0.33(-2.55%)
Mar 01, 2006 12.97 13.06 12.86 13.06 694,083 +0.14(+1.12%)
Feb 28, 2006 13.04 13.09 12.84 12.92 1,402,048 -0.12(-0.94%)
Feb 27, 2006 12.96 13.09 12.96 13.04 635,131 +0.08(+0.60%)
Feb 24, 2006 12.84 13.00 12.77 12.96 1,167,683 +0.15(+1.17%)
Feb 23, 2006 12.95 12.95 12.71 12.81 1,192,381 +0.11(+0.83%)
Feb 22, 2006 12.38 12.71 12.33 12.71 1,067,626 +0.44(+3.62%)
Feb 21, 2006 12.39 12.45 12.20 12.26 764,213 +0.00(+0.00%)
Feb 17, 2006 12.36 12.36 12.25 12.26 1,068,888 -0.06(-0.49%)
Feb 16, 2006 12.19 12.33 12.14 12.33 693,542 +0.19(+1.60%)
Feb 15, 2006 12.11 12.25 11.95 12.13 758,263 +0.00(+0.00%)
Feb 14, 2006 12.08 12.29 12.01 12.13 869,858 +0.08(+0.64%)
Feb 13, 2006 12.14 12.20 11.96 12.05 856,697 -0.07(-0.55%)
Feb 10, 2006 12.27 12.27 11.93 12.12 925,565 -0.15(-1.22%)
Feb 09, 2006 12.46 12.51 12.26 12.27 1,694,285 -0.14(-1.12%)
Feb 08, 2006 12.28 12.48 12.28 12.41 1,342,195 +0.14(+1.18%)
Feb 07, 2006 12.36 12.38 12.23 12.26 1,443,153 -0.09(-0.76%)
Feb 06, 2006 12.30 12.43 12.26 12.36 1,217,981 +0.11(+0.91%)
Feb 03, 2006 12.32 12.36 12.18 12.25 1,226,635 -0.12(-0.99%)
Feb 02, 2006 12.57 12.63 12.35 12.37 2,122,814 -0.18(-1.41%)
Feb 01, 2006 12.46 12.60 12.28 12.55 1,643,806 +0.19(+1.53%)
Jan 31, 2006 12.15 12.45 11.89 12.36 2,984,739 -0.45(-3.51%)
Jan 30, 2006 12.95 12.99 12.80 12.81 1,014,443 -0.16(-1.20%)
Jan 27, 2006 12.90 13.00 12.80 12.96 1,321,643 +0.10(+0.78%)
Jan 26, 2006 12.81 12.96 12.76 12.86 1,347,603 +0.18(+1.44%)
Jan 25, 2006 12.50 12.76 12.46 12.68 1,323,987 +0.23(+1.83%)
Jan 24, 2006 12.35 12.48 12.29 12.45 984,877 +0.15(+1.22%)
Jan 23, 2006 12.26 12.36 12.22 12.30 1,068,888 +0.07(+0.54%)
Jan 20, 2006 12.35 12.48 12.18 12.24 1,605,586 -0.04(-0.36%)
Jan 19, 2006 12.15 12.33 12.08 12.28 952,246 +0.20(+1.65%)
Jan 18, 2006 12.19 12.24 12.02 12.08 1,299,649 -0.10(-0.82%)
Jan 17, 2006 12.18 12.20 12.12 12.18 844,438 -0.05(-0.41%)
Jan 13, 2006 12.19 12.25 12.15 12.23 726,534 +0.08(+0.68%)
Jan 12, 2006 12.11 12.23 12.08 12.15 1,617,845 +0.04(+0.32%)
Jan 11, 2006 11.93 12.23 11.89 12.11 1,532,031 +0.29(+2.44%)
Jan 10, 2006 11.87 11.87 11.73 11.82 1,020,393 -0.05(-0.42%)
Jan 09, 2006 11.84 11.98 11.76 11.87 3,171,331 +0.08(+0.71%)
Jan 06, 2006 11.68 11.79 11.62 11.79 1,447,299 +0.16(+1.34%)
Jan 05, 2006 11.79 11.84 11.60 11.63 1,056,629 -0.15(-1.27%)
Jan 04, 2006 11.73 11.84 11.70 11.78 1,394,296 +0.03(+0.24%)
Jan 03, 2006 11.68 11.84 11.41 11.75 1,052,843 +0.12(+1.05%)
Dec 30, 2005 11.68 11.68 11.49 11.63 538,681 -0.06(-0.52%)
Dec 29, 2005 11.76 11.80 11.68 11.69 687,413 -0.07(-0.57%)
Dec 28, 2005 11.76 11.86 11.73 11.76 1,419,896 +0.07(+0.62%)
Dec 27, 2005 11.76 11.79 11.68 11.69 663,616 -0.07(-0.61%)
Dec 23, 2005 11.76 11.77 11.72 11.76 574,917 +0.00(+0.00%)
Dec 22, 2005 11.74 11.81 11.67 11.76 521,013 +0.11(+0.90%)
Dec 21, 2005 11.76 11.82 11.60 11.65 663,976 -0.09(-0.76%)
Dec 20, 2005 11.84 11.86 11.69 11.74 2,073,417 -0.03(-0.24%)
Dec 19, 2005 12.06 12.06 11.75 11.77 770,522 -0.22(-1.85%)
Dec 16, 2005 12.03 12.09 11.92 11.99 1,453,429 -0.02(-0.14%)
Dec 15, 2005 12.16 12.16 11.98 12.01 723,108 -0.11(-0.92%)
Dec 14, 2005 12.19 12.24 11.91 12.12 918,894 -0.03(-0.27%)
Dec 13, 2005 12.23 12.24 12.10 12.15 715,537 -0.07(-0.59%)
Dec 12, 2005 12.28 12.39 12.21 12.23 1,072,674 +0.01(+0.09%)
Dec 09, 2005 12.14 12.27 12.12 12.21 445,114 +0.13(+1.10%)
Dec 08, 2005 12.15 12.21 12.01 12.08 777,914 -0.01(-0.05%)
Dec 07, 2005 12.09 12.15 12.01 12.09 546,793 +0.00(+0.00%)
Dec 06, 2005 12.21 12.35 12.08 12.09 545,712 -0.06(-0.50%)
Dec 05, 2005 12.09 12.17 11.96 12.15 578,523 +0.07(+0.55%)
Dec 02, 2005 12.15 12.28 12.04 12.08 880,134 -0.07(-0.59%)
Dec 01, 2005 11.98 12.18 11.96 12.15 957,114 +0.32(+2.67%)
Nov 30, 2005 12.03 12.11 11.81 11.84 1,001,824 -0.12(-1.02%)
Nov 29, 2005 11.91 11.97 11.83 11.96 1,007,052 +0.13(+1.08%)
Nov 28, 2005 12.10 12.10 11.77 11.83 1,118,285 -0.29(-2.38%)
Nov 25, 2005 12.12 12.15 12.04 12.12 119,346 +0.03(+0.23%)
Nov 23, 2005 11.99 12.25 11.99 12.09 606,647 +0.04(+0.37%)
Nov 22, 2005 11.72 12.12 11.69 12.05 1,754,679 +0.33(+2.79%)
Nov 21, 2005 11.63 11.73 11.54 11.72 570,771 +0.15(+1.29%)
Nov 18, 2005 11.37 11.57 11.32 11.57 1,222,308 +0.28(+2.51%)
Nov 17, 2005 11.24 11.33 11.11 11.29 4,763,216 +0.09(+0.79%)
Nov 16, 2005 11.34 11.36 11.18 11.20 1,009,576 -0.13(-1.13%)
Nov 15, 2005 11.39 11.50 11.21 11.33 773,768 -0.07(-0.58%)
Nov 14, 2005 11.43 11.45 11.35 11.39 703,818 +0.02(+0.20%)
Nov 11, 2005 11.37 11.45 11.35 11.37 575,458 +0.00(+0.00%)
Nov 10, 2005 11.34 11.45 11.27 11.37 1,059,153 +0.06(+0.49%)
Nov 09, 2005 11.25 11.40 11.23 11.32 1,397,181 +0.08(+0.74%)
Nov 08, 2005 11.25 11.34 11.20 11.23 1,040,224 -0.02(-0.20%)
Nov 07, 2005 11.07 11.37 11.15 11.25 1,439,186 +0.19(+1.70%)
Nov 04, 2005 11.11 11.15 11.01 11.07 1,816,516 +0.03(+0.25%)
Nov 03, 2005 11.07 11.19 10.96 11.04 1,561,237 +0.06(+0.56%)
Nov 02, 2005 10.57 10.99 10.55 10.98 967,750 +0.44(+4.16%)
Nov 01, 2005 10.53 10.67 10.46 10.54 1,597,293 -0.10(-0.94%)
Oct 31, 2005 10.62 10.76 10.59 10.64 1,232,584 +0.11(+1.00%)
Oct 28, 2005 10.50 10.59 10.39 10.53 630,804 +0.12(+1.12%)
Oct 27, 2005 10.53 10.59 10.41 10.42 597,813 -0.12(-1.11%)
Oct 26, 2005 10.53 10.64 10.51 10.53 790,173 +0.00(+0.00%)
Oct 25, 2005 10.65 10.69 10.39 10.53 621,971 -0.15(-1.40%)
Oct 24, 2005 10.54 10.71 10.54 10.68 705,621 +0.19(+1.85%)
Oct 21, 2005 10.54 10.67 10.48 10.49 923,942 -0.06(-0.53%)
Oct 20, 2005 10.73 10.83 10.48 10.54 575,819 -0.20(-1.86%)
Oct 19, 2005 10.56 10.79 10.43 10.74 1,362,567 +0.18(+1.73%)
Oct 18, 2005 10.59 11.05 10.46 10.56 2,931,556 +0.38(+3.70%)
Oct 17, 2005 10.32 10.32 10.06 10.18 662,354 -0.09(-0.92%)
Oct 14, 2005 10.21 10.40 10.11 10.28 688,855 +0.07(+0.71%)
Oct 13, 2005 10.36 10.36 10.12 10.21 791,615 -0.10(-0.97%)
Oct 12, 2005 10.40 10.44 10.22 10.31 1,299,649 -0.09(-0.85%)
Oct 11, 2005 10.61 10.66 10.30 10.39 1,106,928 -0.21(-1.99%)
Oct 10, 2005 10.76 10.76 10.58 10.61 698,590 -0.10(-0.93%)
Oct 07, 2005 10.69 10.73 10.64 10.71 695,345 +0.09(+0.89%)
Oct 06, 2005 10.65 10.74 10.48 10.61 1,460,820 +0.03(+0.31%)
Oct 05, 2005 10.71 10.76 10.54 10.58 671,909 -0.17(-1.60%)
Oct 04, 2005 10.68 10.83 10.63 10.75 637,475 +0.12(+1.15%)
Oct 03, 2005 10.73 10.85 10.62 10.63 1,085,835 -0.11(-1.03%)
Sep 30, 2005 10.66 10.74 10.59 10.74 405,993 +0.08(+0.78%)
Sep 29, 2005 10.54 10.68 10.43 10.66 438,985 +0.12(+1.11%)
Sep 28, 2005 10.57 10.69 10.46 10.54 596,010 -0.03(-0.26%)
Sep 27, 2005 10.72 10.72 10.49 10.57 424,202 -0.14(-1.30%)
Sep 26, 2005 10.80 10.81 10.64 10.71 427,627 +0.02(+0.16%)
Sep 23, 2005 10.69 10.77 10.53 10.69 350,467 +0.08(+0.73%)
Sep 22, 2005 10.64 10.65 10.37 10.61 632,427 +0.01(+0.10%)
Sep 21, 2005 10.92 10.92 10.60 10.60 797,204 -0.32(-2.95%)
Sep 20, 2005 11.07 11.12 10.84 10.92 1,258,905 -0.12(-1.06%)
Sep 19, 2005 11.19 11.23 10.93 11.04 478,106 -0.18(-1.63%)
Sep 16, 2005 10.99 11.23 10.96 11.22 1,271,164 +0.27(+2.48%)
Sep 15, 2005 10.96 10.96 10.85 10.95 317,475 +0.03(+0.25%)
Sep 14, 2005 11.07 11.09 10.91 10.92 428,348 -0.06(-0.51%)
Sep 13, 2005 11.05 11.06 10.92 10.98 549,858 -0.09(-0.85%)
Sep 12, 2005 11.07 11.10 11.00 11.07 521,013 +0.01(+0.05%)
Sep 09, 2005 11.09 11.09 11.02 11.07 1,017,688 +0.03(+0.30%)
Sep 08, 2005 11.06 11.07 11.01 11.03 739,334 -0.04(-0.35%)
Sep 07, 2005 11.04 11.09 10.95 11.07 769,441 +0.03(+0.30%)
Sep 06, 2005 10.93 11.08 10.83 11.04 691,559 +0.16(+1.43%)
Sep 02, 2005 10.88 10.93 10.78 10.88 522,455 +0.01(+0.05%)
Sep 01, 2005 10.75 11.00 10.75 10.88 768,359 +0.13(+1.19%)
Aug 31, 2005 10.60 10.76 10.52 10.75 1,039,322 +0.17(+1.63%)
Aug 30, 2005 10.68 10.68 10.53 10.58 905,193 -0.08(-0.78%)
Aug 29, 2005 10.54 10.66 10.48 10.66 478,827 +0.11(+1.05%)
Aug 26, 2005 10.63 10.64 10.53 10.55 1,258,725 -0.06(-0.57%)
Aug 25, 2005 10.58 10.62 10.54 10.61 793,238 +0.06(+0.58%)
Aug 24, 2005 10.57 10.73 10.54 10.55 768,539 +0.01(+0.05%)
Aug 23, 2005 10.51 10.57 10.51 10.54 578,703 +0.04(+0.42%)
Aug 22, 2005 10.49 10.50 10.32 10.50 508,393 +0.07(+0.64%)
Aug 19, 2005 10.32 10.46 10.32 10.43 358,940 +0.12(+1.13%)
Aug 18, 2005 10.37 10.40 10.22 10.32 637,475 -0.13(-1.22%)
Aug 17, 2005 10.47 10.51 10.34 10.44 630,624 +0.02(+0.16%)
Aug 16, 2005 10.65 10.65 10.38 10.43 759,165 -0.26(-2.39%)
Aug 15, 2005 10.60 10.75 10.47 10.68 577,982 +0.09(+0.84%)
Aug 12, 2005 10.68 10.68 10.48 10.59 526,962 -0.08(-0.78%)
Aug 11, 2005 10.66 10.69 10.49 10.68 774,489 +0.02(+0.21%)
Aug 10, 2005 10.62 10.76 10.60 10.66 684,348 +0.04(+0.42%)
Aug 09, 2005 10.64 10.66 10.58 10.61 344,878 +0.05(+0.47%)
Aug 08, 2005 10.67 10.67 10.55 10.56 472,337 -0.08(-0.73%)
Aug 05, 2005 10.67 10.69 10.57 10.64 603,762 -0.01(-0.10%)
Aug 04, 2005 10.80 10.80 10.55 10.65 577,982 -0.15(-1.39%)
Aug 03, 2005 10.87 10.87 10.70 10.80 352,450 -0.12(-1.07%)
Aug 02, 2005 10.81 10.92 10.74 10.92 383,999 +0.16(+1.50%)
Aug 01, 2005 10.83 10.86 10.68 10.76 491,807 -0.02(-0.21%)
Jul 29, 2005 10.87 10.87 10.74 10.78 717,159 -0.04(-0.41%)
Jul 28, 2005 10.78 10.82 10.68 10.82 712,652 +0.11(+1.04%)
Jul 27, 2005 10.76 10.77 10.58 10.71 841,914 +0.03(+0.26%)
Jul 26, 2005 11.04 11.04 10.65 10.68 1,005,429 -0.36(-3.22%)
Jul 25, 2005 11.06 11.17 10.99 11.04 952,967 -0.02(-0.20%)
Jul 22, 2005 10.96 11.06 10.91 11.06 825,869 +0.13(+1.22%)
Jul 21, 2005 11.02 11.09 10.86 10.93 688,675 -0.03(-0.25%)
Jul 20, 2005 10.94 11.04 10.87 10.96 664,878 +0.07(+0.66%)
Jul 19, 2005 10.74 10.93 10.71 10.88 584,652 +0.23(+2.13%)
Jul 18, 2005 10.76 10.79 10.62 10.66 895,998 -0.10(-0.93%)
Jul 15, 2005 10.77 10.81 10.70 10.76 435,379 -0.01(-0.10%)
Jul 14, 2005 10.86 10.86 10.73 10.77 526,421 +0.03(+0.31%)
Jul 13, 2005 10.67 10.81 10.66 10.73 553,824 +0.08(+0.78%)
Jul 12, 2005 10.67 10.74 10.56 10.65 433,396 -0.01(-0.10%)
Jul 11, 2005 10.55 10.76 10.55 10.66 757,542 +0.17(+1.59%)
Jul 08, 2005 10.47 10.51 10.31 10.49 862,286 +0.08(+0.80%)
Jul 07, 2005 10.25 10.53 10.25 10.41 858,860 -0.06(-0.58%)
Jul 06, 2005 10.32 10.62 10.29 10.47 1,277,654 +0.21(+2.00%)
Jul 05, 2005 10.32 10.34 10.20 10.27 889,328 -0.03(-0.27%)
Jul 01, 2005 10.33 10.41 10.21 10.29 796,483 +0.03(+0.32%)
Jun 30, 2005 10.41 10.46 10.26 10.26 708,145 -0.06(-0.54%)
Jun 29, 2005 10.34 10.36 10.27 10.32 895,638 +0.05(+0.49%)
Jun 28, 2005 10.14 10.27 10.10 10.27 1,155,784 +0.22(+2.21%)
Jun 27, 2005 10.01 10.28 9.946 10.05 1,701,135 -0.02(-0.22%)
Jun 24, 2005 10.18 10.27 9.995 10.07 6,488,329 -0.11(-1.04%)
Jun 23, 2005 10.30 10.30 10.05 10.17 1,172,009 -0.17(-1.66%)
Jun 22, 2005 10.59 10.59 10.31 10.34 1,068,528 -0.19(-1.84%)
Jun 21, 2005 10.68 10.71 10.51 10.54 785,486 -0.10(-0.94%)
Jun 20, 2005 10.65 10.67 10.55 10.64 682,725 -0.01(-0.10%)
Jun 17, 2005 10.67 10.67 10.52 10.65 1,084,933 +0.01(+0.10%)
Jun 16, 2005 10.59 10.65 10.53 10.64 387,605 +0.05(+0.47%)
Jun 15, 2005 10.78 10.78 10.54 10.59 424,202 -0.13(-1.19%)
Jun 14, 2005 10.62 10.73 10.61 10.72 373,723 +0.09(+0.89%)
Jun 13, 2005 10.76 10.76 10.56 10.62 1,130,364 -0.11(-1.03%)
Jun 10, 2005 10.79 10.79 10.66 10.73 549,137 -0.06(-0.51%)
Jun 09, 2005 10.78 10.81 10.68 10.79 493,430 +0.04(+0.41%)
Jun 08, 2005 10.79 10.82 10.71 10.74 661,272 +0.02(+0.21%)
Jun 07, 2005 10.78 10.88 10.69 10.72 609,531 +0.02(+0.16%)
Jun 06, 2005 10.76 10.79 10.60 10.71 638,196 +0.02(+0.16%)
Jun 03, 2005 10.68 10.82 10.66 10.69 757,001 +0.04(+0.42%)
Jun 02, 2005 10.74 10.74 10.59 10.64 637,475 -0.09(-0.88%)
Jun 01, 2005 10.58 10.80 10.54 10.74 877,790 +0.11(+0.99%)
May 31, 2005 10.62 10.66 10.55 10.63 664,337 +0.04(+0.42%)
May 27, 2005 10.84 10.84 10.54 10.59 757,722 -0.21(-1.95%)
May 26, 2005 10.59 10.91 10.43 10.80 3,409,302 +1.04(+10.69%)
May 25, 2005 9.868 9.868 9.635 9.757 611,514 -0.07(-0.73%)
May 24, 2005 9.901 9.901 9.751 9.829 641,621 +0.01(+0.06%)
May 23, 2005 9.790 9.873 9.685 9.824 720,044 +0.14(+1.43%)
May 20, 2005 9.751 9.751 9.629 9.685 377,148 +0.02(+0.23%)
May 19, 2005 9.596 9.690 9.563 9.663 344,157 +0.06(+0.58%)
May 18, 2005 9.541 9.690 9.518 9.607 570,050 +0.12(+1.29%)
May 17, 2005 9.502 9.502 9.391 9.485 733,925 -0.01(-0.12%)
May 16, 2005 9.313 9.530 9.313 9.496 574,016 +0.18(+1.97%)
May 13, 2005 9.457 9.502 9.302 9.313 388,867 -0.17(-1.76%)
May 12, 2005 9.640 9.679 9.452 9.480 427,627 -0.17(-1.78%)
May 11, 2005 9.563 9.718 9.535 9.652 413,024 +0.09(+0.99%)
May 10, 2005 9.652 9.657 9.546 9.557 407,075 -0.18(-1.88%)
May 09, 2005 9.640 9.779 9.607 9.740 407,436 +0.08(+0.86%)
May 06, 2005 9.696 9.729 9.613 9.657 319,098 +0.01(+0.06%)
May 05, 2005 9.679 9.746 9.535 9.652 517,407 -0.07(-0.68%)
May 04, 2005 9.596 9.763 9.591 9.718 546,252 +0.16(+1.62%)
May 03, 2005 9.585 9.629 9.485 9.563 530,928 +0.00(+0.00%)
May 02, 2005 9.763 9.785 9.507 9.563 1,318,398 -0.09(-0.98%)
Apr 29, 2005 9.402 9.657 9.158 9.657 2,218,724 +0.29(+3.14%)
Apr 28, 2005 9.629 9.635 9.302 9.363 2,556,030 -0.40(-4.15%)
Apr 27, 2005 9.829 9.829 9.568 9.768 803,514 -0.06(-0.56%)
Apr 26, 2005 9.929 10.03 9.812 9.824 603,041 -0.22(-2.21%)
Apr 25, 2005 9.940 10.13 9.929 10.05 687,052 +0.12(+1.23%)
Apr 22, 2005 9.929 10.03 9.868 9.923 581,588 -0.09(-0.89%)
Apr 21, 2005 9.818 10.03 9.785 10.01 697,508 +0.22(+2.21%)
Apr 20, 2005 10.09 10.09 9.796 9.796 681,463 -0.29(-2.86%)
Apr 19, 2005 10.12 10.22 10.04 10.08 687,773 +0.01(+0.05%)
Apr 18, 2005 9.995 10.16 9.934 10.08 625,035 +0.09(+0.94%)
Apr 15, 2005 10.08 10.17 9.957 9.984 635,131 -0.10(-0.99%)
Apr 14, 2005 10.17 10.23 10.04 10.08 380,934 -0.10(-0.98%)
Apr 13, 2005 10.30 10.36 10.15 10.18 635,131 -0.12(-1.13%)
Apr 12, 2005 10.28 10.37 10.09 10.30 596,551 +0.02(+0.22%)
Apr 11, 2005 10.52 10.52 10.26 10.28 859,942 -0.24(-2.32%)
Apr 08, 2005 10.57 10.58 10.45 10.52 300,709 -0.09(-0.89%)
Apr 07, 2005 10.63 10.63 10.49 10.62 685,970 -0.02(-0.16%)
Apr 06, 2005 10.77 10.77 10.61 10.63 536,697 -0.12(-1.08%)
Apr 05, 2005 10.98 11.01 10.75 10.75 587,717 -0.26(-2.32%)
Apr 04, 2005 10.93 11.02 10.85 11.01 443,672 +0.05(+0.46%)
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.