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 (%)
Jun 30, 2010 12.60 12.83 12.23 12.28 2,118,863 -0.38(-2.97%)
Jun 29, 2010 12.65 13.57 12.60 12.65 894 -0.81(-6.04%)
Jun 25, 2010 13.47 13.56 13.23 13.47 2,389,691 +0.19(+1.44%)
Jun 24, 2010 13.70 13.72 13.26 13.28 1,069 -0.53(-3.82%)
Jun 23, 2010 13.75 13.89 13.61 13.80 1,586,454 +0.03(+0.20%)
Jun 22, 2010 13.81 14.20 13.74 13.78 1,572,665 -0.08(-0.57%)
Jun 21, 2010 13.97 14.11 13.82 13.85 1,474,974 +0.03(+0.24%)
Jun 18, 2010 13.82 13.90 13.71 13.82 1,602,440 +0.09(+0.65%)
Jun 17, 2010 14.36 14.36 13.66 13.73 3,009,258 -0.62(-4.30%)
Jun 16, 2010 14.16 14.35 14.01 14.35 2,544,714 +0.04(+0.27%)
Jun 15, 2010 14.20 14.33 13.98 14.31 1,745,572 +0.27(+1.96%)
Jun 14, 2010 14.31 14.41 14.02 14.03 1,854,582 -0.12(-0.83%)
Jun 11, 2010 13.81 14.15 13.79 14.15 1,560,706 +0.17(+1.20%)
Jun 10, 2010 13.69 14.00 13.57 13.98 2,060,851 +0.59(+4.40%)
Jun 09, 2010 13.71 13.78 13.32 13.39 2,490,945 -0.17(-1.28%)
Jun 08, 2010 13.59 13.76 13.27 13.57 3,063,520 -0.04(-0.33%)
Jun 07, 2010 14.10 14.34 13.57 13.61 1,755,910 -0.54(-3.81%)
Jun 04, 2010 14.15 14.75 14.13 14.15 3,697,506 -0.04(-0.32%)
Jun 03, 2010 14.71 14.77 13.92 14.20 5,291,602 -0.51(-3.47%)
Jun 02, 2010 14.58 14.74 14.38 14.71 15,808 +0.20(+1.35%)
Jun 01, 2010 14.96 15.02 14.51 14.51 3,425,630 -0.53(-3.54%)
May 28, 2010 15.04 15.88 15.04 15.04 4,050,839 -0.91(-5.70%)
May 27, 2010 15.17 15.99 15.17 15.95 2,835,290 +0.58(+3.80%)
May 26, 2010 15.41 15.78 15.32 15.37 2,429,860 -0.34(-2.18%)
May 25, 2010 15.40 15.74 15.08 15.71 2,553,203 -0.14(-0.88%)
May 24, 2010 16.37 16.47 15.84 15.85 1,747,896 -0.62(-3.78%)
May 21, 2010 16.25 16.73 16.01 16.47 3,971,216 -0.21(-1.28%)
May 20, 2010 16.78 17.19 16.69 16.69 2,660,639 -0.61(-3.50%)
May 19, 2010 17.32 17.55 17.02 17.29 1,704,938 -0.13(-0.74%)
May 18, 2010 18.22 18.25 17.33 17.42 2,172,338 -0.51(-2.85%)
May 17, 2010 18.08 18.36 17.41 17.93 2,843,736 -0.16(-0.90%)
May 14, 2010 18.10 18.97 17.57 18.10 6,691,088 -1.02(-5.31%)
May 13, 2010 19.40 19.52 19.10 19.11 1,314,508 -0.33(-1.67%)
May 12, 2010 19.12 19.46 19.03 19.44 1,220,676 +0.44(+2.33%)
May 11, 2010 19.16 19.24 18.97 18.99 3,123,176 -0.28(-1.46%)
May 10, 2010 18.95 19.28 18.88 19.27 2,098,003 +1.17(+6.45%)
May 07, 2010 19.17 19.18 17.99 18.11 3,357,654 -1.13(-5.86%)
May 06, 2010 19.23 19.91 17.97 19.23 356 -0.73(-3.68%)
May 05, 2010 20.03 20.28 19.62 19.97 1,255,503 -0.25(-1.22%)
May 04, 2010 20.70 20.77 20.08 20.22 1,325,741 -0.82(-3.92%)
May 03, 2010 20.96 21.20 20.82 21.04 1,150,247 +0.21(+1.02%)
Apr 30, 2010 21.27 21.36 20.83 20.83 1,307,577 -0.47(-2.21%)
Apr 29, 2010 20.35 21.46 20.32 21.30 2,208,734 +1.20(+5.97%)
Apr 28, 2010 20.49 20.49 19.91 20.10 2,087,185 -0.21(-1.02%)
Apr 27, 2010 21.71 21.71 20.22 20.31 3,773,068 -1.60(-7.32%)
Apr 26, 2010 21.68 22.02 21.43 21.91 1,806,439 +0.13(+0.62%)
Apr 23, 2010 21.56 21.84 21.48 21.78 561,561 +0.26(+1.20%)
Apr 22, 2010 21.02 21.57 20.96 21.52 783,578 +0.25(+1.19%)
Apr 21, 2010 21.22 21.33 21.04 21.27 748,333 +0.08(+0.40%)
Apr 20, 2010 20.84 21.20 20.65 21.18 830,232 +0.13(+0.64%)
Apr 19, 2010 21.22 21.51 20.88 21.05 858,246 -0.22(-1.03%)
Apr 16, 2010 21.56 21.72 21.02 21.27 1,205,231 -0.44(-2.04%)
Apr 15, 2010 21.49 21.78 21.45 21.71 741,397 +0.11(+0.52%)
Apr 14, 2010 21.33 21.60 21.29 21.60 663,429 +0.28(+1.32%)
Apr 13, 2010 20.95 21.32 20.83 21.32 830,622 +0.30(+1.44%)
Apr 12, 2010 21.13 21.29 20.95 21.01 920,557 -0.15(-0.69%)
Apr 09, 2010 20.96 21.16 20.93 21.16 846,710 +0.17(+0.83%)
Apr 08, 2010 20.66 21.05 20.58 20.99 1,143,940 +0.22(+1.08%)
Apr 07, 2010 20.86 20.93 20.56 20.76 1,391,061 -0.19(-0.91%)
Apr 06, 2010 20.61 21.01 20.54 20.95 1,588,997 +0.19(+0.89%)
Apr 05, 2010 20.85 20.85 20.63 20.77 1,061,208 +0.07(+0.33%)
Apr 01, 2010 20.76 20.70 20.70 20.70 1,623,402 +0.48(+2.36%)
Mar 31, 2010 20.13 20.47 19.92 20.22 1,163,713 +0.08(+0.42%)
Mar 30, 2010 20.19 20.26 20.04 20.14 655,185 -0.03(-0.14%)
Mar 29, 2010 20.15 20.28 20.04 20.17 702,866 +0.06(+0.31%)
Mar 26, 2010 20.36 20.48 19.87 20.10 1,186,484 -0.25(-1.23%)
Mar 25, 2010 19.98 20.54 19.94 20.36 2,138,436 +0.45(+2.27%)
Mar 24, 2010 20.14 20.14 19.88 19.90 944,818 -0.33(-1.65%)
Mar 23, 2010 19.83 20.39 19.76 20.24 1,944,961 +0.46(+2.34%)
Mar 22, 2010 19.60 19.88 19.31 19.78 2,055,386 +0.64(+3.32%)
Mar 19, 2010 19.54 19.57 18.97 19.14 833,977 -0.39(-1.97%)
Mar 18, 2010 19.62 19.62 19.24 19.52 865,048 -0.07(-0.34%)
Mar 17, 2010 19.36 19.66 19.36 19.59 912,307 +0.26(+1.33%)
Mar 16, 2010 19.18 19.35 19.09 19.33 696,315 +0.17(+0.87%)
Mar 15, 2010 19.13 19.22 19.10 19.17 794,760 -0.03(-0.17%)
Mar 12, 2010 19.24 19.26 19.09 19.20 662,885 +0.16(+0.82%)
Mar 11, 2010 19.07 19.12 18.83 19.04 1,250,553 -0.11(-0.58%)
Mar 10, 2010 19.22 19.28 19.02 19.16 961,507 -0.03(-0.15%)
Mar 09, 2010 19.18 19.26 19.00 19.18 806,486 -0.12(-0.61%)
Mar 08, 2010 19.25 19.41 19.11 19.30 673,417 +0.01(+0.06%)
Mar 05, 2010 19.35 19.42 19.23 19.29 854,558 +0.11(+0.55%)
Mar 04, 2010 19.17 19.27 18.62 19.18 884,028 +0.10(+0.53%)
Mar 03, 2010 19.18 19.46 19.02 19.08 1,524,950 -0.10(-0.52%)
Mar 02, 2010 18.66 19.21 18.64 19.18 1,513,315 +0.58(+3.12%)
Mar 01, 2010 18.43 18.67 18.43 18.60 971,927 +0.25(+1.37%)
Feb 26, 2010 18.37 18.42 18.20 18.35 856,899 +0.06(+0.30%)
Feb 25, 2010 18.17 18.35 18.05 18.30 682,943 -0.19(-1.03%)
Feb 24, 2010 18.39 18.74 18.34 18.49 712,173 +0.22(+1.19%)
Feb 23, 2010 18.75 18.75 18.22 18.27 951,811 -0.51(-2.71%)
Feb 22, 2010 18.26 18.88 18.18 18.78 1,687,226 +0.64(+3.54%)
Feb 19, 2010 17.97 18.24 17.96 18.13 813,825 +0.08(+0.43%)
Feb 18, 2010 18.11 18.11 17.85 18.06 1,015,641 -0.04(-0.22%)
Feb 17, 2010 17.87 18.10 17.83 18.10 951,300 +0.26(+1.44%)
Feb 16, 2010 17.34 17.86 17.26 17.84 1,257,562 +0.68(+3.94%)
Feb 12, 2010 17.06 17.16 17.16 17.16 1,054,554 -0.12(-0.68%)
Feb 11, 2010 16.96 17.32 16.90 17.28 841,851 +0.24(+1.41%)
Feb 10, 2010 16.78 17.26 16.78 17.04 835,217 +0.17(+0.99%)
Feb 09, 2010 16.94 16.95 16.57 16.87 1,397,488 +0.18(+1.10%)
Feb 08, 2010 17.40 17.42 16.68 16.69 1,565,321 -0.71(-4.07%)
Feb 05, 2010 17.27 17.43 16.72 17.40 2,149,932 +0.16(+0.94%)
Feb 04, 2010 17.92 18.07 17.24 17.24 1,128,941 -0.84(-4.63%)
Feb 03, 2010 17.89 18.10 17.80 18.07 1,402,951 +0.01(+0.06%)
Feb 02, 2010 17.86 18.16 17.83 18.06 1,053,916 +0.43(+2.44%)
Feb 01, 2010 17.59 17.83 17.54 17.63 1,123,809 +0.15(+0.83%)
Jan 29, 2010 17.59 18.13 17.43 17.49 3,201,744 -0.04(-0.25%)
Jan 28, 2010 17.94 17.96 16.69 17.53 2,871,268 -0.31(-1.72%)
Jan 27, 2010 17.43 17.84 17.26 17.84 1,258,655 +0.39(+2.24%)
Jan 26, 2010 17.53 17.73 17.42 17.45 1,719,394 -0.17(-0.98%)
Jan 25, 2010 17.53 17.70 17.48 17.62 1,084,840 +0.25(+1.45%)
Jan 22, 2010 17.78 17.89 17.33 17.37 963,681 -0.42(-2.35%)
Jan 21, 2010 18.20 18.26 17.69 17.79 554,194 -0.34(-1.88%)
Jan 20, 2010 18.21 18.31 18.09 18.13 773,929 -0.26(-1.43%)
Jan 19, 2010 18.18 18.52 18.16 18.39 824,374 +0.26(+1.42%)
Jan 15, 2010 18.16 18.13 18.13 18.13 951,535 -0.07(-0.40%)
Jan 14, 2010 18.17 18.36 17.98 18.21 581,599 +0.01(+0.03%)
Jan 13, 2010 18.03 18.23 17.86 18.20 486,429 +0.30(+1.65%)
Jan 12, 2010 17.79 18.06 17.79 17.91 618,127 -0.10(-0.56%)
Jan 11, 2010 18.07 18.22 17.94 18.01 434,854 +0.01(+0.03%)
Jan 08, 2010 17.99 18.06 17.79 18.00 759,698 -0.02(-0.09%)
Jan 07, 2010 17.94 18.07 17.91 18.02 971,576 -0.04(-0.22%)
Jan 06, 2010 17.71 18.09 17.62 18.06 1,520,074 +0.42(+2.37%)
Jan 05, 2010 17.41 17.64 17.24 17.64 715,545 +0.18(+1.06%)
Jan 04, 2010 17.14 17.50 17.14 17.45 951,897 +0.41(+2.39%)
Dec 31, 2009 17.20 17.05 17.05 17.05 654,124 -0.11(-0.65%)
Dec 30, 2009 16.95 17.16 16.92 17.16 525,352 +0.17(+0.99%)
Dec 29, 2009 16.85 17.02 16.67 16.99 577,528 +0.23(+1.36%)
Dec 28, 2009 16.92 16.98 16.71 16.76 575,150 -0.03(-0.20%)
Dec 24, 2009 16.66 16.88 16.66 16.80 223,877 +0.24(+1.44%)
Dec 23, 2009 16.71 16.71 16.49 16.56 1,205,818 -0.12(-0.70%)
Dec 22, 2009 16.77 16.85 16.56 16.67 1,572,642 -0.08(-0.50%)
Dec 21, 2009 16.83 16.92 16.63 16.76 2,046,809 +0.16(+0.97%)
Dec 18, 2009 16.78 16.86 16.55 16.60 2,462,203 -0.05(-0.30%)
Dec 17, 2009 16.70 16.85 16.65 16.65 632,041 -0.21(-1.25%)
Dec 16, 2009 16.67 16.94 16.64 16.86 840,899 +0.31(+1.88%)
Dec 15, 2009 16.52 16.67 16.47 16.55 751,416 -0.11(-0.67%)
Dec 14, 2009 16.58 16.67 16.48 16.66 962,165 +0.46(+2.84%)
Dec 11, 2009 15.91 16.20 15.91 16.20 726,079 +0.13(+0.83%)
Dec 10, 2009 16.05 16.29 15.96 16.06 702,068 +0.23(+1.47%)
Dec 09, 2009 15.82 15.90 15.67 15.83 455,062 -0.03(-0.21%)
Dec 08, 2009 15.93 15.96 15.63 15.86 669,662 -0.14(-0.90%)
Dec 07, 2009 16.22 16.26 15.94 16.01 568,968 -0.25(-1.54%)
Dec 04, 2009 16.47 16.51 15.83 16.26 835,042 +0.09(+0.55%)
Dec 03, 2009 16.46 16.55 16.12 16.17 764,680 -0.26(-1.55%)
Dec 02, 2009 16.20 16.65 16.20 16.42 842,540 +0.24(+1.51%)
Dec 01, 2009 16.40 16.49 16.15 16.18 1,156,538 +0.02(+0.14%)
Nov 30, 2009 15.75 16.17 15.64 16.16 1,378,890 +0.39(+2.46%)
Nov 27, 2009 15.75 16.02 15.66 15.77 372,856 -0.54(-3.33%)
Nov 25, 2009 16.15 16.36 16.09 16.31 450,400 +0.08(+0.48%)
Nov 24, 2009 16.39 16.39 16.09 16.24 568,678 -0.11(-0.68%)
Nov 23, 2009 16.41 16.49 16.21 16.35 651,099 +0.12(+0.72%)
Nov 20, 2009 16.41 16.45 16.15 16.23 442,904 -0.27(-1.61%)
Nov 19, 2009 16.64 16.75 16.36 16.50 695,994 -0.31(-1.85%)
Nov 18, 2009 16.92 16.99 16.71 16.81 584,497 -0.15(-0.88%)
Nov 17, 2009 17.04 17.16 16.72 16.96 1,133,647 -0.24(-1.39%)
Nov 16, 2009 17.18 17.32 17.08 17.20 665,655 +0.18(+1.08%)
Nov 13, 2009 16.96 17.11 16.82 17.01 933,088 +0.02(+0.13%)
Nov 12, 2009 17.14 17.33 16.96 16.99 852,004 -0.21(-1.19%)
Nov 11, 2009 17.23 17.42 17.09 17.20 688,374 +0.14(+0.81%)
Nov 10, 2009 17.08 17.14 16.85 17.06 835,822 -0.10(-0.58%)
Nov 09, 2009 16.72 17.26 16.68 17.16 1,220,541 +0.62(+3.76%)
Nov 06, 2009 16.28 16.60 16.21 16.54 1,634,601 +0.07(+0.40%)
Nov 05, 2009 16.12 16.47 16.07 16.47 1,260,778 +0.54(+3.41%)
Nov 04, 2009 16.09 16.24 15.87 15.93 887,507 -0.06(-0.35%)
Nov 03, 2009 15.64 16.04 15.63 15.98 1,150,188 +0.17(+1.09%)
Nov 02, 2009 15.63 15.83 15.41 15.81 1,254,995 +0.24(+1.57%)
Oct 30, 2009 16.34 16.44 15.51 15.56 1,665,441 -0.84(-5.14%)
Oct 29, 2009 16.25 16.45 15.99 16.41 1,434,631 +0.45(+2.85%)
Oct 28, 2009 16.55 16.89 15.89 15.95 2,141,338 -0.57(-3.43%)
Oct 27, 2009 16.59 17.47 16.42 16.52 2,795,795 +0.08(+0.51%)
Oct 26, 2009 16.62 17.01 16.39 16.44 1,379,010 -0.18(-1.10%)
Oct 23, 2009 16.61 16.66 16.50 16.62 1,786,358 +0.47(+2.92%)
Oct 22, 2009 16.16 16.32 15.93 16.15 1,402,871 +0.02(+0.14%)
Oct 21, 2009 16.34 16.83 16.11 16.12 1,426,486 -0.23(-1.39%)
Oct 20, 2009 16.39 16.42 16.20 16.35 1,354,546 -0.08(-0.47%)
Oct 19, 2009 16.57 16.64 16.04 16.43 2,613,320 -0.14(-0.87%)
Oct 16, 2009 16.61 16.66 16.39 16.57 1,013,847 -0.25(-1.48%)
Oct 15, 2009 16.45 16.86 16.39 16.82 1,186,225 +0.22(+1.34%)
Oct 14, 2009 15.94 16.60 15.81 16.60 1,438,373 +0.80(+5.05%)
Oct 13, 2009 16.14 16.14 15.74 15.80 814,017 -0.39(-2.40%)
Oct 12, 2009 16.22 16.30 16.02 16.19 565,678 -0.01(-0.03%)
Oct 09, 2009 16.02 16.24 15.98 16.20 755,932 +0.09(+0.55%)
Oct 08, 2009 16.15 16.39 15.99 16.11 1,636,602 +0.12(+0.76%)
Oct 07, 2009 15.64 16.02 15.60 15.99 1,412,555 +0.25(+1.59%)
Oct 06, 2009 15.50 15.74 15.43 15.74 1,235,075 +0.39(+2.57%)
Oct 05, 2009 15.10 15.43 14.84 15.34 2,158,151 +0.43(+2.90%)
Oct 02, 2009 15.09 15.20 14.86 14.91 2,242,908 -0.38(-2.50%)
Oct 01, 2009 15.70 15.81 15.26 15.29 1,784,472 -0.49(-3.09%)
Sep 30, 2009 15.83 15.94 15.50 15.78 1,352,738 -0.10(-0.63%)
Sep 29, 2009 15.65 16.02 15.62 15.88 1,118,316 +0.23(+1.49%)
Sep 28, 2009 15.24 15.66 15.17 15.65 952,830 +0.53(+3.49%)
Sep 25, 2009 15.28 15.34 15.01 15.12 1,433,280 -0.15(-0.98%)
Sep 24, 2009 15.88 15.93 15.19 15.27 2,311,785 -0.57(-3.57%)
Sep 23, 2009 15.96 16.24 15.83 15.84 1,370,944 -0.02(-0.14%)
Sep 22, 2009 15.68 15.94 15.56 15.86 1,203,113 +0.28(+1.78%)
Sep 21, 2009 15.55 15.72 15.41 15.58 981,268 -0.16(-1.02%)
Sep 18, 2009 15.35 15.84 15.29 15.74 2,648,140 +0.54(+3.54%)
Sep 17, 2009 15.36 15.51 15.15 15.20 2,038,878 +0.51(+3.47%)
Sep 16, 2009 14.60 15.41 14.55 14.69 3,518,034 +0.37(+2.59%)
Sep 15, 2009 14.44 14.49 14.22 14.32 3,919,281 -0.10(-0.69%)
Sep 14, 2009 14.34 14.45 14.28 14.42 2,397,938 -0.07(-0.50%)
Sep 11, 2009 14.52 14.63 14.26 14.49 3,170,471 +0.03(+0.19%)
Sep 10, 2009 14.62 14.62 14.33 14.47 2,077,134 -0.21(-1.40%)
Sep 09, 2009 14.79 14.87 14.54 14.67 1,796,548 -0.13(-0.86%)
Sep 08, 2009 14.73 14.82 14.61 14.80 1,236,341 +0.14(+0.95%)
Sep 04, 2009 14.59 14.70 14.41 14.66 1,254,225 +0.09(+0.61%)
Sep 03, 2009 14.44 14.58 14.28 14.57 1,430,007 +0.17(+1.19%)
Sep 02, 2009 14.26 14.59 14.09 14.40 1,473,986 +0.12(+0.82%)
Sep 01, 2009 14.57 14.80 14.23 14.28 1,706,762 -0.43(-2.94%)
Aug 31, 2009 14.59 14.74 14.38 14.72 1,216,571 -0.06(-0.41%)
Aug 28, 2009 14.89 14.97 14.70 14.78 915,114 +0.04(+0.30%)
Aug 27, 2009 14.91 14.94 14.36 14.73 1,146,088 -0.08(-0.56%)
Aug 26, 2009 15.08 15.11 14.76 14.82 1,119,225 -0.26(-1.73%)
Aug 25, 2009 15.41 15.43 15.00 15.08 1,228,482 -0.25(-1.63%)
Aug 24, 2009 15.41 15.61 15.30 15.33 1,484,239 -0.07(-0.47%)
Aug 21, 2009 15.25 15.42 15.11 15.40 1,032,583 +0.31(+2.06%)
Aug 20, 2009 14.79 15.09 14.70 15.09 656,166 +0.25(+1.68%)
Aug 19, 2009 14.53 14.88 14.43 14.84 1,170,670 +0.01(+0.07%)
Aug 18, 2009 14.48 14.90 14.37 14.83 1,461,934 +0.31(+2.14%)
Aug 17, 2009 14.62 14.78 14.33 14.52 944,027 -0.45(-3.04%)
Aug 14, 2009 15.35 15.35 14.84 14.97 1,119,270 -0.42(-2.70%)
Aug 13, 2009 15.42 15.57 15.18 15.39 674,719 +0.08(+0.51%)
Aug 12, 2009 14.93 15.50 14.91 15.31 1,028,413 +0.34(+2.26%)
Aug 11, 2009 15.20 15.28 14.97 14.97 1,256,531 -0.26(-1.68%)
Aug 10, 2009 15.56 15.65 15.12 15.23 926,021 -0.42(-2.66%)
Aug 07, 2009 15.46 15.71 15.30 15.64 1,774,723 +0.39(+2.55%)
Aug 06, 2009 15.84 15.88 15.23 15.25 1,570,336 -0.44(-2.79%)
Aug 05, 2009 15.79 15.96 15.50 15.69 1,176,329 -0.08(-0.53%)
Aug 04, 2009 15.37 15.91 15.30 15.78 915,624 +0.28(+1.83%)
Aug 03, 2009 15.38 15.81 15.12 15.49 1,663,837 -0.24(-1.55%)
Jul 31, 2009 15.56 15.85 15.49 15.74 988,499 +0.08(+0.50%)
Jul 30, 2009 15.21 15.81 15.21 15.66 1,934,472 +0.57(+3.79%)
Jul 29, 2009 15.24 15.29 14.88 15.09 2,086,804 +0.15(+1.00%)
Jul 28, 2009 15.52 15.74 14.30 14.94 2,848,445 +0.07(+0.49%)
Jul 27, 2009 14.65 14.94 14.43 14.87 2,067,871 +0.23(+1.55%)
Jul 24, 2009 14.77 14.87 14.34 14.64 977,913 -0.23(-1.53%)
Jul 23, 2009 14.23 14.91 14.05 14.87 2,416,105 +0.68(+4.81%)
Jul 22, 2009 13.58 14.28 13.46 14.18 1,930,924 +0.46(+3.35%)
Jul 21, 2009 13.79 13.97 13.61 13.72 1,958,100 -0.04(-0.32%)
Jul 20, 2009 13.70 13.83 13.58 13.77 1,765,296 +0.12(+0.89%)
Jul 17, 2009 13.84 14.01 13.62 13.65 1,753,293 -0.22(-1.60%)
Jul 16, 2009 13.98 14.09 13.56 13.87 2,617,567 -0.57(-3.92%)
Jul 15, 2009 14.01 14.44 13.89 14.43 1,678,768 +0.57(+4.12%)
Jul 14, 2009 13.75 13.88 13.58 13.86 951,567 +0.12(+0.89%)
Jul 13, 2009 13.31 13.76 13.27 13.74 1,723,178 +0.44(+3.34%)
Jul 10, 2009 13.22 13.40 13.05 13.30 1,024,346 +0.00(+0.00%)
Jul 09, 2009 13.41 13.48 13.18 13.30 913,924 +0.16(+1.18%)
Jul 08, 2009 13.40 13.50 12.90 13.14 1,901,390 -0.28(-2.07%)
Jul 07, 2009 13.90 13.99 13.41 13.42 1,829,604 -0.54(-3.89%)
Jul 06, 2009 14.28 14.54 13.72 13.96 1,570,774 -0.36(-2.52%)
Jul 02, 2009 14.79 14.79 14.32 14.32 1,212,681 -0.61(-4.09%)
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.