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 (%)
Jul 31, 2012 17.70 17.72 17.39 17.42 1,361,147 -0.31(-1.72%)
Jul 30, 2012 17.96 18.26 17.67 17.73 1,995,682 -0.24(-1.33%)
Jul 27, 2012 17.29 18.03 17.00 17.97 1,905,172 +0.83(+4.82%)
Jul 26, 2012 17.02 17.16 16.18 17.14 2,834,529 +0.41(+2.43%)
Jul 25, 2012 16.69 16.86 16.37 16.73 1,567,735 +0.19(+1.12%)
Jul 24, 2012 16.72 16.74 16.39 16.55 818,986 -0.13(-0.75%)
Jul 23, 2012 16.62 16.80 16.45 16.67 659,988 -0.37(-2.18%)
Jul 20, 2012 17.27 17.38 17.04 17.05 518,338 -0.38(-2.20%)
Jul 19, 2012 17.67 17.70 17.42 17.43 957,410 -0.17(-0.95%)
Jul 18, 2012 17.27 17.63 17.23 17.60 1,061,600 +0.28(+1.59%)
Jul 17, 2012 17.35 17.37 16.81 17.32 864,018 +0.14(+0.84%)
Jul 16, 2012 17.21 17.24 16.95 17.18 738,358 -0.09(-0.52%)
Jul 13, 2012 16.83 17.31 16.83 17.27 1,168,825 +0.49(+2.93%)
Jul 12, 2012 16.87 16.93 16.51 16.78 1,749,256 -0.30(-1.75%)
Jul 11, 2012 17.20 17.23 16.93 17.08 1,066,792 -0.08(-0.49%)
Jul 10, 2012 17.68 17.81 17.06 17.16 970,737 -0.40(-2.25%)
Jul 09, 2012 17.85 17.85 17.29 17.55 870,620 -0.26(-1.48%)
Jul 06, 2012 17.67 17.87 17.49 17.82 952,839 -0.11(-0.63%)
Jul 05, 2012 18.19 18.30 17.85 17.93 1,383,091 -0.47(-2.55%)
Jul 03, 2012 18.14 18.47 18.04 18.40 548,894 +0.29(+1.61%)
Jul 02, 2012 18.10 18.12 17.82 18.11 972,909 +0.12(+0.69%)
Jun 29, 2012 17.83 18.01 17.69 17.98 1,246,854 +0.68(+3.91%)
Jun 28, 2012 16.87 17.31 16.81 17.31 1,330,756 +0.18(+1.08%)
Jun 27, 2012 16.89 17.20 16.77 17.12 975,241 +0.36(+2.13%)
Jun 26, 2012 16.81 16.91 16.59 16.77 1,313,644 +0.03(+0.18%)
Jun 25, 2012 16.95 17.00 16.68 16.74 1,489,791 -0.53(-3.10%)
Jun 22, 2012 17.25 17.36 17.11 17.27 1,329,806 +0.14(+0.83%)
Jun 21, 2012 18.03 18.20 17.06 17.13 1,660,764 -0.80(-4.44%)
Jun 20, 2012 18.11 18.33 17.84 17.93 1,608,223 -0.09(-0.49%)
Jun 19, 2012 17.93 18.12 17.83 18.01 1,419,758 +0.25(+1.40%)
Jun 18, 2012 17.62 17.82 17.37 17.76 1,103,938 -0.02(-0.10%)
Jun 15, 2012 17.27 17.84 17.16 17.78 1,820,546 +0.59(+3.46%)
Jun 14, 2012 17.02 17.26 16.95 17.19 1,326,797 +0.19(+1.12%)
Jun 13, 2012 17.22 17.44 16.95 17.00 1,378,589 -0.36(-2.05%)
Jun 12, 2012 17.40 17.40 16.90 17.35 1,591,553 +0.04(+0.21%)
Jun 11, 2012 17.46 17.49 16.97 17.32 3,461,978 +0.11(+0.62%)
Jun 08, 2012 16.99 17.21 16.70 17.21 1,419,257 +0.20(+1.15%)
Jun 07, 2012 17.33 17.36 16.99 17.02 2,905,767 +0.04(+0.25%)
Jun 06, 2012 16.71 17.12 16.69 16.97 1,766,828 +0.45(+2.73%)
Jun 05, 2012 15.89 16.54 15.88 16.52 1,685,316 +0.56(+3.50%)
Jun 04, 2012 16.16 16.16 15.77 15.96 2,614,794 -0.15(-0.96%)
Jun 01, 2012 16.45 16.56 16.08 16.12 2,423,698 -0.93(-5.47%)
May 31, 2012 17.04 17.16 16.78 17.05 1,493,438 +0.03(+0.17%)
May 30, 2012 17.12 17.16 16.96 17.02 1,763,444 -0.33(-1.88%)
May 29, 2012 17.22 17.41 17.07 17.35 1,737,687 +0.42(+2.46%)
May 25, 2012 16.92 17.12 16.87 16.93 1,353,891 +0.03(+0.18%)
May 24, 2012 16.55 16.92 16.42 16.90 2,421,109 +0.47(+2.86%)
May 23, 2012 16.32 16.48 15.83 16.43 2,145,432 -0.07(-0.43%)
May 22, 2012 16.55 16.89 16.42 16.51 1,578,484 +0.04(+0.25%)
May 21, 2012 16.20 16.51 16.07 16.46 1,695,232 +0.26(+1.61%)
May 18, 2012 16.75 16.81 16.16 16.20 1,818,401 -0.45(-2.71%)
May 17, 2012 17.06 17.06 16.65 16.65 2,899,847 -0.37(-2.20%)
May 16, 2012 17.69 17.69 17.03 17.03 2,218,360 -0.58(-3.31%)
May 15, 2012 17.65 17.92 17.55 17.61 1,634,233 -0.09(-0.50%)
May 14, 2012 18.04 18.04 17.70 17.70 1,425,197 -0.64(-3.50%)
May 11, 2012 18.16 18.68 18.07 18.34 1,930,960 +0.05(+0.26%)
May 10, 2012 18.45 18.54 18.17 18.29 1,063,757 +0.11(+0.62%)
May 09, 2012 18.21 18.28 17.90 18.18 1,315,602 -0.26(-1.39%)
May 08, 2012 18.55 18.69 18.22 18.44 2,460,529 -0.31(-1.65%)
May 07, 2012 18.61 18.82 18.57 18.74 1,763,657 +0.02(+0.10%)
May 04, 2012 18.79 18.89 18.45 18.73 1,472,715 -0.20(-1.07%)
May 03, 2012 19.10 19.17 18.71 18.93 1,630,205 -0.15(-0.81%)
May 02, 2012 19.01 19.14 18.92 19.08 1,310,268 -0.12(-0.62%)
May 01, 2012 19.06 19.62 19.05 19.20 1,215,262 +0.21(+1.09%)
Apr 30, 2012 19.60 19.69 18.69 18.99 1,648,911 -0.07(-0.37%)
Apr 27, 2012 19.05 19.15 18.73 19.07 1,715,987 +0.10(+0.53%)
Apr 26, 2012 18.54 19.01 18.44 18.96 1,478,066 +0.38(+2.05%)
Apr 25, 2012 18.45 18.59 18.12 18.58 1,074,972 +0.43(+2.39%)
Apr 24, 2012 17.83 18.27 17.81 18.15 1,237,693 +0.35(+1.97%)
Apr 23, 2012 17.81 17.90 17.59 17.80 1,607,752 -0.43(-2.35%)
Apr 20, 2012 18.27 18.46 18.12 18.23 1,604,474 +0.14(+0.79%)
Apr 19, 2012 18.23 18.37 17.93 18.09 1,158,899 -0.11(-0.59%)
Apr 18, 2012 18.34 18.41 18.14 18.19 1,158,771 -0.29(-1.57%)
Apr 17, 2012 18.29 18.63 18.21 18.48 899,622 +0.42(+2.33%)
Apr 16, 2012 18.17 18.41 17.85 18.06 1,976,280 +0.13(+0.73%)
Apr 13, 2012 18.54 18.54 17.93 17.93 1,498,760 -0.64(-3.45%)
Apr 12, 2012 18.02 18.63 18.02 18.57 1,506,317 +0.59(+3.30%)
Apr 11, 2012 18.27 18.35 17.92 17.98 1,669,708 +0.02(+0.10%)
Apr 10, 2012 18.64 18.78 17.87 17.96 2,333,094 -0.69(-3.72%)
Apr 09, 2012 18.60 18.70 18.28 18.66 1,522,818 -0.29(-1.51%)
Apr 05, 2012 18.96 19.06 18.86 18.94 1,608,045 -0.17(-0.90%)
Apr 04, 2012 19.18 19.30 18.88 19.11 2,182,745 -0.47(-2.41%)
Apr 03, 2012 19.37 19.60 19.25 19.58 2,067,572 +0.00(+0.00%)
Apr 02, 2012 19.10 19.76 18.96 19.58 1,888,229 +0.48(+2.53%)
Mar 30, 2012 19.23 19.25 18.85 19.10 1,099,321 +0.05(+0.28%)
Mar 29, 2012 19.06 19.13 18.80 19.05 978,131 -0.24(-1.22%)
Mar 28, 2012 19.45 19.50 18.94 19.28 1,147,139 -0.18(-0.91%)
Mar 27, 2012 19.47 19.79 19.43 19.46 1,601,931 +0.08(+0.40%)
Mar 26, 2012 19.45 19.60 19.24 19.38 1,586,344 +0.24(+1.23%)
Mar 23, 2012 18.82 19.15 18.66 19.15 1,609,142 +0.41(+2.17%)
Mar 22, 2012 18.94 18.97 18.59 18.74 1,521,465 -0.39(-2.06%)
Mar 21, 2012 19.31 19.38 19.01 19.14 1,434,460 -0.09(-0.46%)
Mar 20, 2012 19.07 19.30 18.94 19.22 1,603,626 -0.01(-0.03%)
Mar 19, 2012 19.18 19.45 19.05 19.23 1,440,582 +0.01(+0.03%)
Mar 16, 2012 19.31 19.43 19.09 19.22 1,925,599 -0.01(-0.06%)
Mar 15, 2012 19.21 19.42 19.06 19.24 1,698,889 +0.09(+0.49%)
Mar 14, 2012 19.31 19.37 18.91 19.14 908,274 -0.12(-0.64%)
Mar 13, 2012 18.95 19.27 18.73 19.27 1,948,607 +0.50(+2.64%)
Mar 12, 2012 18.83 18.86 18.55 18.77 1,330,325 -0.01(-0.06%)
Mar 09, 2012 18.10 18.89 18.00 18.78 1,711,123 +0.70(+3.84%)
Mar 08, 2012 18.03 18.20 17.95 18.09 1,957,070 +0.24(+1.35%)
Mar 07, 2012 17.75 17.93 17.66 17.85 2,462,667 +0.25(+1.41%)
Mar 06, 2012 17.92 17.96 17.51 17.60 2,025,394 -0.62(-3.40%)
Mar 05, 2012 18.64 18.72 18.14 18.22 1,363,911 -0.43(-2.31%)
Mar 02, 2012 18.68 18.88 18.56 18.65 2,043,878 -0.04(-0.19%)
Mar 01, 2012 18.72 18.95 18.62 18.68 1,643,018 +0.08(+0.44%)
Feb 29, 2012 18.82 19.01 18.60 18.60 1,556,325 -0.12(-0.66%)
Feb 28, 2012 18.61 18.79 18.48 18.72 1,551,123 +0.19(+1.02%)
Feb 27, 2012 18.39 18.68 18.18 18.54 1,038,921 -0.04(-0.22%)
Feb 24, 2012 18.68 18.76 18.48 18.58 1,517,836 +0.01(+0.03%)
Feb 23, 2012 18.33 18.64 18.28 18.57 1,876,406 +0.24(+1.29%)
Feb 22, 2012 18.69 18.80 18.26 18.33 1,732,648 -0.26(-1.39%)
Feb 21, 2012 18.61 18.91 18.46 18.59 1,133,297 +0.05(+0.29%)
Feb 17, 2012 18.49 18.69 18.41 18.54 1,045,474 +0.15(+0.83%)
Feb 16, 2012 17.90 18.42 17.77 18.39 1,211,721 +0.48(+2.70%)
Feb 15, 2012 18.32 18.42 17.77 17.90 1,492,697 -0.24(-1.33%)
Feb 14, 2012 18.38 18.38 17.81 18.15 1,949,905 -0.32(-1.72%)
Feb 13, 2012 17.93 18.51 17.77 18.46 2,770,326 +0.83(+4.68%)
Feb 10, 2012 17.70 17.81 17.50 17.64 1,519,606 -0.24(-1.32%)
Feb 09, 2012 18.06 18.12 17.66 17.88 1,791,817 -0.14(-0.75%)
Feb 08, 2012 17.96 18.10 17.89 18.01 2,083,277 +0.03(+0.16%)
Feb 07, 2012 17.66 18.08 17.47 17.98 2,223,829 +0.28(+1.56%)
Feb 06, 2012 17.40 17.72 17.24 17.70 1,906,612 +0.25(+1.45%)
Feb 03, 2012 17.03 17.49 17.03 17.45 2,643,808 +0.72(+4.33%)
Feb 02, 2012 16.78 16.88 16.58 16.73 2,292,648 -0.06(-0.35%)
Feb 01, 2012 15.89 17.01 15.82 16.78 4,225,836 +0.61(+3.75%)
Jan 31, 2012 17.08 17.08 15.67 16.18 7,351,780 -1.26(-7.20%)
Jan 30, 2012 17.37 17.57 17.20 17.43 2,343,527 -0.24(-1.33%)
Jan 27, 2012 17.19 17.69 17.13 17.67 2,651,177 +0.37(+2.11%)
Jan 26, 2012 17.34 17.42 17.08 17.30 1,745,029 +0.09(+0.51%)
Jan 25, 2012 16.97 17.36 16.89 17.22 2,250,038 +0.12(+0.72%)
Jan 24, 2012 16.89 17.19 16.74 17.09 1,835,791 +0.05(+0.28%)
Jan 23, 2012 16.86 17.11 16.81 17.04 1,491,735 +0.25(+1.47%)
Jan 20, 2012 16.53 16.94 16.53 16.80 2,152,865 +0.23(+1.39%)
Jan 19, 2012 16.20 16.67 16.20 16.57 2,187,326 +0.49(+3.04%)
Jan 18, 2012 15.37 16.12 15.26 16.08 3,403,303 +0.75(+4.92%)
Jan 17, 2012 15.38 15.48 15.14 15.32 2,090,609 +0.15(+1.01%)
Jan 13, 2012 15.11 15.26 15.02 15.17 1,805,049 -0.19(-1.23%)
Jan 12, 2012 15.41 15.54 15.10 15.36 1,747,924 -0.11(-0.69%)
Jan 11, 2012 15.70 15.70 15.35 15.46 2,220,403 -0.37(-2.34%)
Jan 10, 2012 15.73 15.87 15.72 15.84 1,915,706 +0.37(+2.36%)
Jan 09, 2012 15.55 15.61 15.30 15.47 2,978,647 +0.01(+0.04%)
Jan 06, 2012 15.35 15.58 15.17 15.46 3,091,859 +0.21(+1.39%)
Jan 05, 2012 14.64 15.33 14.38 15.25 3,736,544 +0.52(+3.52%)
Jan 04, 2012 14.79 14.90 14.60 14.73 2,614,973 +0.14(+0.93%)
Dec 30, 2011 14.66 14.82 14.58 14.60 734,252 -0.22(-1.47%)
Dec 29, 2011 14.52 14.96 14.42 14.82 1,006,391 +0.42(+2.91%)
Dec 28, 2011 15.15 15.15 14.40 14.40 1,136,792 -0.68(-4.49%)
Dec 27, 2011 15.06 15.28 14.93 15.07 1,051,315 +0.01(+0.08%)
Dec 23, 2011 15.00 15.07 14.82 15.06 745,059 +0.33(+2.26%)
Dec 21, 2011 14.45 14.76 14.31 14.73 2,085,460 +0.24(+1.65%)
Dec 20, 2011 14.12 14.56 14.12 14.49 1,551,063 +0.76(+5.52%)
Dec 19, 2011 14.35 14.40 13.66 13.73 1,268,229 -0.51(-3.60%)
Dec 16, 2011 14.54 14.68 14.16 14.25 3,570,650 -0.14(-0.97%)
Dec 15, 2011 14.35 14.53 14.30 14.39 2,920,553 +0.35(+2.49%)
Dec 14, 2011 14.63 14.67 13.98 14.04 2,750,267 -0.75(-5.09%)
Dec 13, 2011 15.18 15.22 14.57 14.79 2,282,530 -0.30(-1.97%)
Dec 12, 2011 15.12 15.17 14.84 15.09 1,944,786 -0.33(-2.16%)
Dec 09, 2011 15.11 15.50 15.10 15.42 1,411,701 +0.43(+2.84%)
Dec 08, 2011 15.63 15.69 14.95 14.99 1,403,446 -0.83(-5.27%)
Dec 07, 2011 15.76 15.93 15.39 15.83 953,664 -0.05(-0.33%)
Dec 06, 2011 15.89 16.01 15.59 15.88 1,602,911 -0.05(-0.33%)
Dec 05, 2011 16.19 16.50 15.80 15.93 1,356,503 +0.10(+0.63%)
Dec 02, 2011 15.66 16.13 15.66 15.83 971,728 +0.43(+2.76%)
Dec 01, 2011 15.77 15.77 15.31 15.41 1,322,281 -0.45(-2.83%)
Nov 30, 2011 14.93 15.88 14.76 15.86 2,827,121 +1.52(+10.62%)
Nov 29, 2011 14.43 14.47 14.16 14.33 1,478,923 -0.02(-0.12%)
Nov 28, 2011 14.56 14.74 14.20 14.35 2,168,050 +0.38(+2.76%)
Nov 25, 2011 14.13 14.37 13.92 13.97 786,216 -0.26(-1.84%)
Nov 23, 2011 14.41 14.47 14.19 14.23 1,008,753 -0.36(-2.48%)
Nov 22, 2011 14.93 15.06 14.56 14.59 946,441 -0.34(-2.30%)
Nov 21, 2011 15.14 15.17 14.68 14.93 1,276,498 -0.50(-3.21%)
Nov 18, 2011 15.51 15.58 15.28 15.43 991,613 +0.10(+0.65%)
Nov 17, 2011 15.81 15.87 15.27 15.33 1,897,285 -0.43(-2.70%)
Nov 16, 2011 16.10 16.28 15.75 15.76 1,327,442 -0.48(-2.98%)
Nov 15, 2011 15.91 16.50 15.91 16.24 1,589,415 +0.24(+1.49%)
Nov 14, 2011 16.39 16.49 15.84 16.00 1,712,238 -0.51(-3.07%)
Nov 11, 2011 16.49 16.73 16.42 16.51 1,250,790 +0.34(+2.09%)
Nov 10, 2011 16.27 16.34 15.81 16.17 1,536,965 +0.30(+1.87%)
Nov 09, 2011 16.22 16.38 15.80 15.87 2,038,234 -1.02(-6.04%)
Nov 08, 2011 17.28 17.36 16.68 16.89 2,298,005 -0.15(-0.86%)
Nov 07, 2011 17.31 17.37 16.61 17.04 1,999,712 -0.25(-1.45%)
Nov 04, 2011 16.71 17.37 16.57 17.29 3,069,525 +0.30(+1.75%)
Nov 03, 2011 16.56 17.06 16.01 16.99 4,067,570 +0.82(+5.05%)
Nov 02, 2011 15.65 16.19 15.56 16.18 2,325,854 +0.93(+6.12%)
Nov 01, 2011 15.36 16.04 15.11 15.24 2,255,878 -0.93(-5.77%)
Oct 31, 2011 16.49 16.54 16.17 16.18 2,659,997 -0.79(-4.64%)
Oct 28, 2011 16.80 17.16 16.56 16.96 2,169,006 +0.08(+0.45%)
Oct 27, 2011 15.76 17.24 15.76 16.89 3,832,145 +1.89(+12.60%)
Oct 26, 2011 15.03 15.06 14.53 15.00 2,780,396 +0.29(+1.98%)
Oct 25, 2011 15.69 15.69 14.55 14.71 4,056,817 -1.29(-8.06%)
Oct 24, 2011 15.44 16.04 15.40 16.00 2,177,147 +0.64(+4.18%)
Oct 21, 2011 14.75 15.35 14.60 15.35 2,278,794 +0.86(+5.96%)
Oct 20, 2011 14.69 14.71 14.06 14.49 1,994,284 -0.20(-1.35%)
Oct 19, 2011 15.00 15.03 14.55 14.69 2,204,196 -0.31(-2.06%)
Oct 18, 2011 14.28 15.10 14.12 15.00 2,102,310 +0.82(+5.80%)
Oct 17, 2011 14.72 14.79 14.14 14.18 1,382,518 -0.68(-4.56%)
Oct 14, 2011 14.79 14.98 14.51 14.85 1,316,134 +0.36(+2.45%)
Oct 13, 2011 14.54 14.62 13.94 14.50 2,240,185 -0.09(-0.60%)
Oct 12, 2011 14.39 14.87 14.31 14.58 3,948,010 +0.13(+0.93%)
Oct 11, 2011 14.77 14.88 14.18 14.45 2,729,245 -0.55(-3.69%)
Oct 10, 2011 14.54 15.01 14.53 15.00 1,334,122 +0.85(+6.02%)
Oct 07, 2011 14.64 14.73 14.09 14.15 1,939,409 -0.41(-2.80%)
Oct 06, 2011 14.62 14.72 14.18 14.56 4,510,324 -0.18(-1.19%)
Oct 05, 2011 14.82 14.90 14.36 14.74 3,128,988 -0.09(-0.59%)
Oct 04, 2011 13.42 14.84 13.33 14.82 3,690,203 +1.18(+8.64%)
Oct 03, 2011 14.42 14.58 13.64 13.65 2,717,541 -0.95(-6.48%)
Sep 30, 2011 14.95 15.06 14.46 14.59 2,620,963 -0.71(-4.61%)
Sep 29, 2011 15.38 15.53 14.67 15.30 2,297,213 +0.35(+2.34%)
Sep 28, 2011 15.87 15.99 14.95 14.95 1,372,498 -0.86(-5.46%)
Sep 27, 2011 15.78 16.59 15.63 15.81 3,260,022 +0.48(+3.13%)
Sep 26, 2011 15.22 15.37 14.67 15.33 1,974,489 +0.32(+2.16%)
Sep 23, 2011 15.76 15.86 14.89 15.00 3,383,193 -0.81(-5.12%)
Sep 22, 2011 15.66 16.02 15.37 15.81 2,287,752 -0.57(-3.46%)
Sep 21, 2011 17.57 17.57 16.37 16.38 2,180,246 -1.18(-6.72%)
Sep 20, 2011 17.65 18.04 17.34 17.56 1,709,099 +0.00(+0.00%)
Sep 19, 2011 17.58 17.75 17.17 17.56 809,149 -0.51(-2.82%)
Sep 16, 2011 18.16 18.41 17.78 18.07 1,115,500 +0.02(+0.13%)
Sep 15, 2011 17.46 18.07 17.25 18.05 1,520,435 +0.83(+4.84%)
Sep 14, 2011 17.26 17.53 16.79 17.22 1,348,406 +0.13(+0.74%)
Sep 13, 2011 16.96 17.27 16.64 17.09 1,540,280 +0.26(+1.55%)
Sep 12, 2011 16.23 16.86 16.14 16.83 1,240,658 +0.26(+1.57%)
Sep 09, 2011 16.74 17.02 16.43 16.57 1,351,144 -0.43(-2.52%)
Sep 08, 2011 17.37 17.60 16.91 17.00 1,151,353 -0.53(-3.01%)
Sep 07, 2011 16.87 17.64 16.84 17.52 1,355,342 +1.05(+6.36%)
Sep 06, 2011 16.08 16.54 16.08 16.47 1,426,633 -0.40(-2.37%)
Sep 02, 2011 17.07 17.22 16.67 16.87 1,449,985 -0.79(-4.46%)
Sep 01, 2011 18.21 18.29 17.64 17.66 1,362,435 -0.41(-2.27%)
Aug 31, 2011 18.12 18.67 17.89 18.07 1,459,771 +0.19(+1.07%)
Aug 30, 2011 17.82 18.12 17.56 17.88 1,279,660 -0.08(-0.42%)
Aug 29, 2011 17.44 17.96 17.44 17.96 1,224,877 +0.78(+4.51%)
Aug 26, 2011 16.58 17.38 16.35 17.18 1,510,826 +0.45(+2.66%)
Aug 25, 2011 17.24 17.63 16.53 16.74 1,479,425 -0.28(-1.63%)
Aug 24, 2011 16.36 17.07 16.34 17.01 1,306,510 +0.54(+3.30%)
Aug 23, 2011 15.81 16.49 15.52 16.47 1,955,495 +0.79(+5.02%)
Aug 22, 2011 16.14 16.19 15.59 15.68 1,725,412 -0.02(-0.15%)
Aug 19, 2011 16.06 16.70 15.67 15.70 2,660,331 -0.58(-3.59%)
Aug 18, 2011 17.45 17.49 16.16 16.29 2,634,035 -1.79(-9.92%)
Aug 17, 2011 18.60 18.71 17.98 18.08 1,549,315 -0.31(-1.70%)
Aug 16, 2011 18.29 18.64 18.08 18.40 1,733,597 -0.22(-1.18%)
Aug 15, 2011 18.22 18.71 18.20 18.62 2,223,574 +0.64(+3.54%)
Aug 12, 2011 18.11 18.44 17.81 17.98 1,788,050 +0.09(+0.52%)
Aug 11, 2011 16.89 18.19 16.61 17.89 2,608,316 +1.11(+6.63%)
Aug 10, 2011 17.41 17.71 16.74 16.78 2,712,747 -1.23(-6.85%)
Aug 09, 2011 18.04 18.04 16.38 18.01 3,292,459 +1.52(+9.23%)
Aug 08, 2011 18.04 18.21 16.47 16.49 3,254,357 -1.87(-10.19%)
Aug 05, 2011 19.49 19.75 18.11 18.36 6,248,317 -1.09(-5.63%)
Aug 04, 2011 20.59 20.66 19.39 19.45 2,897,029 -1.58(-7.51%)
Aug 03, 2011 20.93 21.10 20.25 21.03 1,450,113 +0.23(+1.09%)
Aug 02, 2011 21.33 21.66 20.79 20.80 2,422,007 -0.72(-3.36%)
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.