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, 2014 40.00 40.49 39.83 40.38 1,063,819 +0.37(+0.94%)
Jun 27, 2014 39.74 40.19 39.63 40.00 891,850 +0.11(+0.27%)
Jun 26, 2014 40.13 40.13 39.38 39.89 685,922 -0.20(-0.50%)
Jun 25, 2014 39.84 40.33 39.53 40.09 1,473,036 +0.03(+0.08%)
Jun 24, 2014 40.30 40.79 39.93 40.06 961,192 -0.37(-0.93%)
Jun 23, 2014 40.21 40.54 40.08 40.44 612,546 +0.25(+0.63%)
Jun 20, 2014 40.42 40.49 40.09 40.18 1,018,830 -0.01(-0.02%)
Jun 19, 2014 40.46 40.52 39.75 40.19 933,842 -0.08(-0.19%)
Jun 18, 2014 39.24 40.29 38.99 40.27 1,369,152 +1.03(+2.63%)
Jun 17, 2014 38.61 39.64 38.56 39.24 1,033,693 +0.60(+1.55%)
Jun 16, 2014 38.68 38.79 38.37 38.64 1,350,257 -0.08(-0.20%)
Jun 13, 2014 39.20 39.20 38.64 38.71 1,038,546 -0.39(-1.01%)
Jun 12, 2014 39.38 39.59 38.96 39.11 1,323,623 -0.29(-0.74%)
Jun 11, 2014 39.20 39.58 38.88 39.40 1,236,773 -0.08(-0.20%)
Jun 10, 2014 40.04 40.13 39.38 39.48 859,211 -0.90(-2.24%)
Jun 06, 2014 39.84 40.46 39.84 40.38 1,014,372 +0.61(+1.52%)
Jun 05, 2014 39.48 39.95 39.20 39.77 841,224 +0.35(+0.90%)
Jun 04, 2014 38.97 39.44 38.78 39.42 943,947 +0.39(+0.99%)
Jun 03, 2014 38.67 39.06 38.57 39.03 1,300,048 +0.18(+0.47%)
Jun 02, 2014 38.98 39.10 38.38 38.85 1,364,077 -0.10(-0.27%)
May 30, 2014 39.21 39.42 38.75 38.95 981,986 -0.38(-0.97%)
May 29, 2014 39.44 39.53 39.05 39.33 1,040,202 -0.03(-0.08%)
May 28, 2014 39.31 39.72 39.15 39.37 1,519,308 +0.07(+0.18%)
May 27, 2014 39.13 39.46 38.81 39.29 1,563,103 +0.43(+1.11%)
May 23, 2014 38.95 38.86 38.86 38.86 1,122,575 +0.01(+0.02%)
May 22, 2014 38.54 38.86 38.40 38.86 1,050,959 +0.28(+0.72%)
May 21, 2014 38.63 39.09 38.31 38.58 1,775,554 +0.25(+0.64%)
May 20, 2014 38.73 38.84 38.06 38.33 1,417,886 -0.38(-0.98%)
May 19, 2014 38.55 38.93 38.40 38.71 1,692,321 -0.08(-0.20%)
May 16, 2014 39.15 39.33 38.12 38.79 4,113,124 -1.41(-3.51%)
May 15, 2014 40.91 40.92 39.86 40.20 2,983,827 -0.92(-2.24%)
May 14, 2014 41.67 41.77 41.04 41.13 1,394,588 -0.59(-1.41%)
May 13, 2014 42.15 42.33 41.25 41.71 2,618,153 -0.41(-0.98%)
May 12, 2014 41.98 42.29 41.79 42.13 2,285,642 +0.38(+0.91%)
May 09, 2014 42.07 42.11 41.33 41.75 2,954,117 -0.48(-1.13%)
May 08, 2014 43.49 44.00 42.15 42.22 2,330,700 -1.35(-3.09%)
May 07, 2014 43.22 43.60 42.54 43.57 1,487,209 +0.52(+1.21%)
May 06, 2014 43.74 43.78 42.95 43.05 1,243,073 -0.92(-2.08%)
May 05, 2014 43.79 44.00 43.38 43.97 1,086,630 -0.09(-0.20%)
May 02, 2014 43.77 44.46 43.61 44.06 946,911 +0.32(+0.74%)
May 01, 2014 43.49 43.98 43.13 43.73 1,188,683 +0.22(+0.50%)
Apr 30, 2014 43.29 43.84 43.03 43.51 1,421,104 +0.53(+1.23%)
Apr 29, 2014 42.77 43.42 42.23 42.98 2,059,344 +0.13(+0.30%)
Apr 28, 2014 43.55 43.75 42.15 42.86 1,208,484 -0.54(-1.25%)
Apr 25, 2014 43.86 43.95 43.08 43.40 1,040,384 -0.76(-1.72%)
Apr 24, 2014 45.22 45.27 44.13 44.16 1,473,088 -0.65(-1.45%)
Apr 23, 2014 44.53 44.99 44.31 44.81 1,040,653 +0.25(+0.55%)
Apr 22, 2014 43.93 44.71 43.66 44.57 1,561,712 +0.67(+1.53%)
Apr 21, 2014 44.18 44.34 43.80 43.89 868,758 -0.16(-0.37%)
Apr 17, 2014 43.93 44.06 44.06 44.06 956,870 +0.27(+0.62%)
Apr 16, 2014 43.15 43.92 43.02 43.78 1,347,096 +1.01(+2.35%)
Apr 15, 2014 43.00 43.50 41.93 42.78 1,549,789 -0.10(-0.23%)
Apr 14, 2014 43.39 43.46 42.46 42.87 1,110,235 -0.07(-0.17%)
Apr 11, 2014 43.38 43.50 42.78 42.95 1,498,531 -0.94(-2.15%)
Apr 10, 2014 45.62 45.71 43.87 43.89 1,766,927 -1.59(-3.49%)
Apr 09, 2014 45.03 45.57 44.82 45.47 1,059,178 +0.60(+1.33%)
Apr 08, 2014 45.15 45.17 44.15 44.88 1,648,011 -0.23(-0.51%)
Apr 07, 2014 46.21 46.43 44.76 45.11 1,389,656 -1.55(-3.32%)
Apr 04, 2014 48.27 48.40 46.47 46.66 1,435,494 -1.14(-2.38%)
Apr 03, 2014 48.51 48.76 47.20 47.79 1,323,562 -0.98(-2.00%)
Apr 02, 2014 48.79 49.09 48.06 48.77 950,308 +0.19(+0.40%)
Apr 01, 2014 47.99 48.58 47.87 48.58 1,325,698 +1.31(+2.77%)
Mar 31, 2014 46.71 47.30 46.63 47.27 604,440 +1.04(+2.25%)
Mar 28, 2014 46.39 47.03 45.87 46.23 985,821 +0.12(+0.25%)
Mar 27, 2014 46.35 46.65 45.67 46.11 758,471 -0.31(-0.66%)
Mar 26, 2014 46.98 47.36 46.35 46.42 1,245,966 -0.19(-0.41%)
Mar 25, 2014 46.41 46.83 45.78 46.61 773,155 +0.25(+0.54%)
Mar 24, 2014 47.02 47.16 46.00 46.36 1,354,477 -0.42(-0.91%)
Mar 21, 2014 47.71 47.72 46.77 46.78 1,349,812 -0.60(-1.26%)
Mar 20, 2014 46.30 47.43 46.30 47.38 867,125 +0.91(+1.95%)
Mar 19, 2014 46.89 46.93 46.18 46.48 577,950 -0.28(-0.60%)
Mar 18, 2014 46.49 46.84 46.10 46.76 995,241 +0.44(+0.94%)
Mar 17, 2014 45.99 46.75 45.88 46.32 907,059 +0.83(+1.82%)
Mar 14, 2014 46.24 46.66 45.38 45.49 1,301,697 -0.74(-1.60%)
Mar 13, 2014 47.21 47.72 46.02 46.23 1,008,490 -0.83(-1.76%)
Mar 12, 2014 45.63 47.07 45.33 47.06 1,348,342 +1.03(+2.25%)
Mar 11, 2014 46.08 46.71 45.90 46.03 915,344 -0.03(-0.07%)
Mar 10, 2014 46.29 46.41 45.61 46.06 591,071 -0.36(-0.77%)
Mar 07, 2014 46.00 46.44 45.65 46.42 942,139 +0.73(+1.59%)
Mar 06, 2014 45.52 45.99 45.43 45.69 737,676 +0.28(+0.62%)
Mar 05, 2014 45.58 45.71 45.22 45.41 1,055,778 -0.22(-0.48%)
Mar 04, 2014 44.93 45.90 44.77 45.63 1,284,969 +1.51(+3.42%)
Mar 03, 2014 44.11 44.51 43.63 44.12 957,465 -0.63(-1.41%)
Feb 28, 2014 44.14 45.02 44.04 44.75 1,152,493 +0.65(+1.49%)
Feb 27, 2014 43.29 44.15 43.14 44.09 894,222 +0.68(+1.57%)
Feb 26, 2014 43.76 44.00 43.27 43.41 887,196 -0.17(-0.38%)
Feb 25, 2014 44.39 44.39 43.30 43.58 1,149,490 -0.80(-1.81%)
Feb 24, 2014 43.97 44.74 43.91 44.38 1,136,626 +0.44(+0.99%)
Feb 21, 2014 44.25 44.61 43.90 43.95 612,136 -0.17(-0.38%)
Feb 20, 2014 43.63 44.35 43.38 44.11 848,014 +0.55(+1.25%)
Feb 19, 2014 44.34 44.77 43.50 43.57 1,053,440 -1.00(-2.23%)
Feb 18, 2014 44.30 44.81 44.29 44.56 779,484 +0.33(+0.75%)
Feb 14, 2014 44.36 44.23 44.23 44.23 597,949 -0.05(-0.10%)
Feb 13, 2014 43.69 44.51 43.56 44.27 1,086,281 +0.14(+0.32%)
Feb 12, 2014 43.73 44.26 43.66 44.13 771,332 +0.55(+1.27%)
Feb 11, 2014 42.95 43.71 42.71 43.58 844,212 +0.59(+1.37%)
Feb 10, 2014 42.96 43.34 42.64 42.99 870,122 -0.06(-0.13%)
Feb 07, 2014 41.86 43.16 41.86 43.05 1,230,839 +1.44(+3.46%)
Feb 06, 2014 41.48 42.02 41.39 41.61 1,123,901 +0.16(+0.39%)
Feb 05, 2014 42.03 42.33 41.12 41.45 1,307,580 -0.10(-0.25%)
Feb 04, 2014 39.94 41.83 39.94 41.55 1,951,196 +2.04(+5.15%)
Feb 03, 2014 41.30 41.73 39.48 39.52 2,585,715 -2.10(-5.04%)
Jan 31, 2014 40.91 42.11 40.90 41.62 909,467 -0.28(-0.66%)
Jan 30, 2014 41.71 42.12 41.40 41.89 837,042 +0.83(+2.02%)
Jan 29, 2014 40.51 43.14 40.51 41.06 1,318,201 -0.52(-1.25%)
Jan 28, 2014 41.12 41.69 41.12 41.58 1,045,413 +0.49(+1.20%)
Jan 27, 2014 41.74 42.00 40.27 41.09 1,377,887 -0.65(-1.57%)
Jan 24, 2014 43.37 43.75 41.74 41.74 1,075,037 -1.97(-4.51%)
Jan 23, 2014 44.11 44.71 43.45 43.72 943,056 -0.86(-1.93%)
Jan 22, 2014 43.94 44.60 43.73 44.58 884,498 +0.89(+2.03%)
Jan 21, 2014 44.10 44.28 43.41 43.69 760,947 -0.12(-0.28%)
Jan 17, 2014 44.26 43.81 43.81 43.81 810,557 -0.42(-0.96%)
Jan 16, 2014 43.75 44.37 43.58 44.24 1,278,466 +0.41(+0.94%)
Jan 15, 2014 43.12 43.83 43.11 43.82 1,049,932 +0.70(+1.62%)
Jan 14, 2014 42.58 43.24 42.57 43.12 952,958 +0.71(+1.67%)
Jan 13, 2014 43.50 43.95 42.26 42.42 974,712 -1.08(-2.48%)
Jan 10, 2014 43.00 43.71 42.86 43.50 1,125,395 +0.73(+1.71%)
Jan 09, 2014 42.98 43.09 42.23 42.77 1,017,818 -0.04(-0.10%)
Jan 08, 2014 42.80 43.00 42.54 42.81 748,883 +0.06(+0.15%)
Jan 07, 2014 42.45 43.22 42.30 42.75 875,683 +0.72(+1.70%)
Jan 06, 2014 42.43 42.73 42.02 42.03 1,150,680 -0.16(-0.38%)
Jan 03, 2014 41.44 42.31 41.35 42.19 1,092,332 +0.82(+1.99%)
Jan 02, 2014 41.44 41.66 41.25 41.37 992,648 -0.23(-0.55%)
Dec 31, 2013 41.38 41.60 41.60 41.60 685,693 +0.26(+0.63%)
Dec 30, 2013 41.42 41.62 41.30 41.33 549,944 -0.11(-0.26%)
Dec 27, 2013 41.72 41.81 41.18 41.44 663,232 -0.14(-0.34%)
Dec 26, 2013 41.76 41.76 41.35 41.58 545,736 -0.01(-0.03%)
Dec 24, 2013 41.41 41.64 41.14 41.60 429,376 +0.11(+0.26%)
Dec 23, 2013 41.44 41.71 41.18 41.49 1,228,952 +0.56(+1.36%)
Dec 20, 2013 40.40 40.98 40.01 40.93 1,635,293 +0.43(+1.06%)
Dec 19, 2013 40.88 41.23 40.41 40.50 1,015,523 -0.56(-1.35%)
Dec 18, 2013 40.13 41.09 39.62 41.06 1,096,717 +1.13(+2.83%)
Dec 17, 2013 40.16 40.16 39.73 39.93 675,700 -0.23(-0.57%)
Dec 16, 2013 39.82 40.38 39.82 40.16 743,682 +0.50(+1.27%)
Dec 13, 2013 39.41 39.77 39.05 39.65 841,148 +0.48(+1.22%)
Dec 12, 2013 39.09 39.49 39.00 39.18 1,118,459 +0.08(+0.20%)
Dec 11, 2013 40.26 40.28 38.95 39.10 1,366,176 -1.15(-2.86%)
Dec 10, 2013 40.52 40.63 40.21 40.25 839,726 -0.50(-1.24%)
Dec 09, 2013 40.98 41.06 40.68 40.75 910,043 -0.12(-0.30%)
Dec 06, 2013 40.64 41.17 40.52 40.87 1,260,757 +0.88(+2.20%)
Dec 05, 2013 40.35 40.35 39.68 39.99 1,448,695 -0.57(-1.40%)
Dec 04, 2013 40.19 40.77 39.88 40.56 625,284 +0.06(+0.16%)
Dec 03, 2013 40.70 41.03 40.33 40.50 777,521 -0.45(-1.09%)
Dec 02, 2013 40.87 41.36 40.60 40.95 927,536 +0.24(+0.58%)
Nov 29, 2013 41.12 41.12 40.70 40.71 288,697 -0.22(-0.53%)
Nov 27, 2013 40.87 40.99 40.63 40.93 627,288 +0.26(+0.63%)
Nov 26, 2013 40.78 41.03 40.57 40.67 773,289 -0.13(-0.33%)
Nov 25, 2013 40.91 41.02 40.69 40.80 699,323 -0.06(-0.14%)
Nov 22, 2013 41.52 41.52 40.69 40.86 1,873,740 -0.92(-2.20%)
Nov 21, 2013 41.37 41.90 41.32 41.78 948,271 +0.67(+1.63%)
Nov 20, 2013 41.21 41.54 40.93 41.11 631,257 +0.13(+0.33%)
Nov 19, 2013 41.40 41.62 40.80 40.98 1,028,852 -0.56(-1.34%)
Nov 18, 2013 42.04 42.22 41.37 41.53 968,129 -0.29(-0.69%)
Nov 15, 2013 41.78 41.90 41.48 41.82 896,418 +0.09(+0.21%)
Nov 14, 2013 41.88 41.95 41.41 41.73 1,282,000 +0.11(+0.26%)
Nov 13, 2013 40.57 41.63 40.47 41.62 739,563 +0.84(+2.07%)
Nov 12, 2013 40.90 41.26 40.58 40.78 988,410 -0.25(-0.61%)
Nov 11, 2013 41.01 41.49 40.83 41.03 939,695 +0.03(+0.06%)
Nov 08, 2013 39.28 41.01 39.28 41.00 1,147,814 +1.67(+4.26%)
Nov 07, 2013 40.58 40.80 39.32 39.33 1,669,366 -1.19(-2.93%)
Nov 06, 2013 40.63 40.76 40.28 40.52 718,578 +0.14(+0.35%)
Nov 05, 2013 40.45 40.63 40.06 40.38 968,049 -0.15(-0.38%)
Nov 04, 2013 40.20 40.55 39.95 40.53 1,178,308 +0.62(+1.55%)
Nov 01, 2013 39.58 40.01 39.51 39.91 1,186,698 +0.47(+1.18%)
Oct 31, 2013 39.76 40.28 39.43 39.44 1,358,409 -0.43(-1.09%)
Oct 30, 2013 39.70 40.30 39.70 39.88 1,623,495 +0.27(+0.68%)
Oct 29, 2013 38.42 39.62 38.09 39.61 1,378,761 +1.19(+3.09%)
Oct 28, 2013 38.38 38.55 37.98 38.42 2,094,756 -0.02(-0.05%)
Oct 25, 2013 38.00 38.44 37.92 38.44 1,357,429 +0.50(+1.33%)
Oct 24, 2013 37.48 38.01 37.32 37.94 843,032 +0.53(+1.42%)
Oct 23, 2013 37.53 37.63 36.97 37.41 915,030 -0.45(-1.20%)
Oct 22, 2013 37.96 38.13 37.42 37.86 1,199,009 +0.15(+0.39%)
Oct 21, 2013 37.44 37.73 37.30 37.71 1,191,679 +0.35(+0.94%)
Oct 18, 2013 36.68 37.37 36.61 37.36 1,051,580 +0.73(+1.99%)
Oct 17, 2013 35.76 36.67 35.73 36.63 1,060,346 +0.45(+1.25%)
Oct 16, 2013 35.58 36.28 35.49 36.18 1,127,244 +0.95(+2.68%)
Oct 15, 2013 35.32 35.59 34.84 35.23 1,170,366 -0.19(-0.52%)
Oct 14, 2013 34.58 35.42 34.51 35.42 937,990 +0.50(+1.43%)
Oct 11, 2013 34.17 34.93 34.07 34.92 677,574 +0.66(+1.92%)
Oct 10, 2013 33.48 34.33 33.48 34.26 1,398,799 +1.23(+3.71%)
Oct 09, 2013 32.51 33.20 32.42 33.04 1,485,552 +0.70(+2.17%)
Oct 08, 2013 33.28 33.55 32.31 32.33 1,325,712 -1.03(-3.08%)
Oct 07, 2013 33.19 33.70 33.14 33.36 1,170,221 -0.28(-0.83%)
Oct 04, 2013 33.26 33.73 33.10 33.64 1,256,506 +0.46(+1.40%)
Oct 03, 2013 33.21 33.48 32.68 33.18 814,013 -0.13(-0.40%)
Oct 02, 2013 33.10 33.39 32.78 33.31 790,594 +0.05(+0.15%)
Oct 01, 2013 32.73 33.48 32.73 33.26 1,130,431 +0.56(+1.71%)
Sep 30, 2013 32.45 32.90 32.37 32.70 932,032 -0.25(-0.75%)
Sep 27, 2013 32.84 33.00 32.75 32.95 431,265 -0.25(-0.75%)
Sep 26, 2013 32.91 33.30 32.86 33.20 735,725 +0.39(+1.18%)
Sep 25, 2013 32.91 33.09 32.51 32.81 804,203 -0.01(-0.04%)
Sep 24, 2013 32.84 33.20 32.62 32.82 706,217 +0.04(+0.14%)
Sep 23, 2013 32.98 32.98 32.36 32.78 744,673 -0.37(-1.11%)
Sep 20, 2013 33.90 33.95 32.98 33.15 986,498 -0.61(-1.81%)
Sep 19, 2013 33.62 33.83 33.40 33.76 899,689 +0.22(+0.64%)
Sep 18, 2013 32.92 33.57 32.77 33.54 791,237 +0.53(+1.60%)
Sep 17, 2013 32.60 33.02 32.56 33.01 633,147 +0.36(+1.11%)
Sep 16, 2013 32.91 32.97 32.59 32.65 587,966 +0.30(+0.94%)
Sep 13, 2013 32.28 32.45 32.10 32.35 558,034 +0.08(+0.24%)
Sep 12, 2013 32.45 32.54 32.06 32.27 489,409 -0.16(-0.49%)
Sep 11, 2013 32.59 32.88 32.11 32.43 1,050,063 -0.42(-1.28%)
Sep 10, 2013 31.90 32.87 31.86 32.85 1,663,095 +1.19(+3.77%)
Sep 09, 2013 31.32 31.65 31.26 31.65 610,383 +0.44(+1.42%)
Sep 06, 2013 31.17 31.51 30.48 31.21 1,230,118 +0.29(+0.95%)
Sep 05, 2013 30.92 31.27 30.89 30.92 771,180 +0.01(+0.02%)
Sep 04, 2013 30.41 30.96 30.27 30.91 979,507 +0.54(+1.78%)
Sep 03, 2013 30.83 31.08 29.98 30.37 1,558,781 +0.12(+0.40%)
Aug 30, 2013 30.74 30.74 30.18 30.25 793,632 -0.42(-1.37%)
Aug 29, 2013 30.37 30.94 30.33 30.67 506,145 +0.26(+0.86%)
Aug 28, 2013 30.29 30.69 30.25 30.41 899,056 +0.14(+0.46%)
Aug 27, 2013 30.99 31.04 30.27 30.27 1,179,960 -1.19(-3.78%)
Aug 26, 2013 31.88 32.00 31.42 31.46 855,379 -0.41(-1.30%)
Aug 23, 2013 32.01 32.01 31.51 31.87 432,666 -0.03(-0.08%)
Aug 22, 2013 31.29 31.98 31.29 31.90 436,490 +0.76(+2.43%)
Aug 21, 2013 31.43 31.58 30.99 31.14 596,658 -0.48(-1.51%)
Aug 20, 2013 31.13 31.71 31.00 31.62 769,848 +0.49(+1.57%)
Aug 19, 2013 31.46 31.62 31.12 31.13 888,892 -0.41(-1.29%)
Aug 16, 2013 31.50 31.74 31.36 31.53 813,709 -0.03(-0.10%)
Aug 15, 2013 31.81 31.82 31.32 31.57 660,650 -0.67(-2.07%)
Aug 14, 2013 32.43 32.53 32.18 32.23 1,059,094 -0.22(-0.68%)
Aug 13, 2013 32.39 32.62 32.03 32.46 1,501,561 +0.15(+0.47%)
Aug 12, 2013 32.41 32.65 32.23 32.30 1,197,089 -0.29(-0.88%)
Aug 09, 2013 32.63 32.86 32.42 32.59 1,305,739 -0.06(-0.18%)
Aug 08, 2013 33.14 33.22 32.48 32.65 985,593 -0.17(-0.50%)
Aug 07, 2013 33.05 33.05 32.57 32.81 980,244 -0.44(-1.34%)
Aug 06, 2013 33.44 33.56 32.81 33.26 1,348,807 -0.29(-0.87%)
Aug 05, 2013 33.42 33.62 33.25 33.55 1,042,471 +0.06(+0.17%)
Aug 02, 2013 34.96 34.96 33.11 33.49 1,336,535 +0.01(+0.04%)
Aug 01, 2013 32.91 33.73 32.91 33.48 1,465,823 +1.04(+3.21%)
Jul 31, 2013 32.44 32.83 32.39 32.44 1,225,068 +0.06(+0.18%)
Jul 30, 2013 31.90 33.52 31.38 32.38 1,670,383 +0.69(+2.16%)
Jul 29, 2013 32.00 32.19 31.60 31.69 1,155,644 -0.43(-1.33%)
Jul 26, 2013 31.96 32.21 31.79 32.12 619,547 -0.09(-0.28%)
Jul 25, 2013 31.59 32.23 31.59 32.21 1,266,322 +0.46(+1.46%)
Jul 24, 2013 31.91 32.02 31.46 31.74 651,699 -0.15(-0.48%)
Jul 23, 2013 31.81 31.91 31.50 31.90 637,155 +0.27(+0.84%)
Jul 22, 2013 31.44 31.67 31.28 31.63 866,288 +0.11(+0.36%)
Jul 19, 2013 31.38 31.69 31.13 31.52 596,750 +0.01(+0.04%)
Jul 18, 2013 31.13 31.71 31.08 31.50 1,289,259 +0.56(+1.81%)
Jul 17, 2013 30.99 31.39 30.90 30.94 1,047,757 +0.06(+0.19%)
Jul 16, 2013 30.83 31.18 30.78 30.89 1,820,364 +0.06(+0.19%)
Jul 15, 2013 30.66 30.87 30.46 30.83 786,668 +0.38(+1.25%)
Jul 12, 2013 30.10 30.61 30.02 30.45 965,404 +0.29(+0.95%)
Jul 11, 2013 29.73 30.41 29.73 30.16 1,523,101 +1.04(+3.56%)
Jul 10, 2013 29.27 29.60 28.82 29.13 1,110,676 -0.24(-0.82%)
Jul 09, 2013 28.89 29.37 28.64 29.37 1,031,987 +0.69(+2.41%)
Jul 08, 2013 28.78 28.93 28.56 28.68 925,641 +0.15(+0.51%)
Jul 05, 2013 28.17 28.53 27.82 28.53 739,764 +0.62(+2.22%)
Jul 03, 2013 27.31 27.95 27.27 27.91 726,496 +0.32(+1.17%)
Jul 02, 2013 27.73 28.08 27.20 27.59 1,401,902 -0.21(-0.75%)
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.