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 (%)
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%)
Apr 02, 2007 12.99 13.02 12.84 13.01 976,224 +0.08(+0.60%)
Mar 30, 2007 13.00 13.09 12.77 12.94 1,477,767 -0.02(-0.17%)
Mar 29, 2007 13.01 13.05 12.76 12.96 822,624 +0.12(+0.91%)
Mar 28, 2007 12.89 12.97 12.76 12.84 1,620,550 -0.14(-1.07%)
Mar 27, 2007 13.02 13.11 12.95 12.98 509,114 -0.15(-1.14%)
Mar 26, 2007 13.13 13.17 12.94 13.13 696,787 +0.01(+0.08%)
Mar 23, 2007 13.13 13.21 13.05 13.12 536,517 +0.03(+0.21%)
Mar 22, 2007 13.25 13.26 13.04 13.09 835,244 -0.09(-0.72%)
Mar 21, 2007 12.77 13.26 12.72 13.18 1,183,547 +0.45(+3.53%)
Mar 20, 2007 12.59 12.76 12.46 12.74 1,182,105 +0.13(+1.06%)
Mar 19, 2007 12.54 12.66 12.51 12.60 1,585,755 +0.16(+1.29%)
Mar 16, 2007 12.60 12.69 12.40 12.44 1,764,594 -0.15(-1.19%)
Mar 15, 2007 12.60 12.79 12.51 12.59 870,939 +0.01(+0.09%)
Mar 14, 2007 12.34 12.58 12.15 12.58 1,994,453 +0.22(+1.79%)
Mar 13, 2007 12.97 12.97 12.31 12.36 2,276,233 -0.62(-4.75%)
Mar 12, 2007 12.79 13.01 12.74 12.97 779,897 +0.04(+0.34%)
Mar 09, 2007 12.87 12.99 12.76 12.93 1,158,308 +0.19(+1.48%)
Mar 08, 2007 12.80 12.94 12.66 12.74 1,044,009 +0.06(+0.44%)
Mar 07, 2007 12.88 12.92 12.66 12.69 1,200,674 -0.20(-1.55%)
Mar 06, 2007 12.65 12.97 12.63 12.89 1,794,161 +0.42(+3.34%)
Mar 05, 2007 12.70 12.82 12.47 12.47 2,210,431 -0.44(-3.39%)
Mar 02, 2007 13.26 13.29 12.89 12.91 1,739,896 -0.43(-3.24%)
Mar 01, 2007 13.34 13.47 12.51 13.34 1,658,472 -0.17(-1.27%)
Feb 28, 2007 13.54 13.66 13.27 13.51 2,019,152 -0.03(-0.20%)
Feb 27, 2007 13.84 13.85 13.43 13.54 1,737,192 -0.52(-3.71%)
Feb 26, 2007 14.31 14.35 13.92 14.06 1,845,249 -0.21(-1.48%)
Feb 23, 2007 14.41 14.41 14.16 14.27 728,337 -0.16(-1.11%)
Feb 22, 2007 14.43 14.51 14.27 14.43 808,742 +0.01(+0.04%)
Feb 21, 2007 14.55 14.61 14.38 14.43 1,136,314 -0.13(-0.91%)
Feb 20, 2007 14.36 14.58 14.21 14.56 833,260 +0.16(+1.08%)
Feb 16, 2007 14.53 14.54 14.34 14.41 745,283 -0.12(-0.84%)
Feb 15, 2007 14.52 14.61 14.42 14.53 826,951 +0.02(+0.12%)
Feb 14, 2007 14.23 14.53 14.21 14.51 1,137,936 +0.29(+2.07%)
Feb 13, 2007 14.11 14.24 14.01 14.22 1,111,732 +0.25(+1.79%)
Feb 12, 2007 14.08 14.08 13.84 13.97 843,800 -0.04(-0.28%)
Feb 09, 2007 14.39 14.44 13.97 14.01 1,293,699 -0.33(-2.32%)
Feb 08, 2007 14.36 14.46 14.26 14.34 733,204 +0.02(+0.16%)
Feb 07, 2007 14.39 14.39 14.19 14.32 1,066,184 +0.02(+0.12%)
Feb 06, 2007 14.33 14.42 14.24 14.30 1,007,232 +0.04(+0.31%)
Feb 05, 2007 14.25 14.29 14.11 14.26 1,065,643 +0.01(+0.08%)
Feb 02, 2007 14.31 14.42 14.22 14.24 1,265,756 -0.01(-0.04%)
Feb 01, 2007 14.25 14.42 14.16 14.25 1,423,502 +0.01(+0.08%)
Jan 31, 2007 14.02 14.41 13.94 14.24 2,360,064 +0.22(+1.58%)
Jan 30, 2007 14.14 14.37 13.87 14.02 2,593,709 -0.27(-1.86%)
Jan 29, 2007 14.47 14.58 14.24 14.28 1,140,460 -0.14(-1.00%)
Jan 26, 2007 14.43 14.52 14.22 14.43 765,655 +0.04(+0.31%)
Jan 25, 2007 14.75 14.82 14.33 14.38 1,118,826 -0.37(-2.52%)
Jan 24, 2007 14.58 14.77 14.53 14.75 1,157,226 +0.26(+1.80%)
Jan 23, 2007 14.32 14.57 14.15 14.49 1,599,457 +0.13(+0.93%)
Jan 22, 2007 14.45 14.45 14.21 14.36 917,812 -0.06(-0.38%)
Jan 19, 2007 14.45 14.58 14.22 14.42 1,608,651 -0.03(-0.19%)
Jan 18, 2007 14.75 14.80 14.36 14.44 1,634,071 -0.29(-1.96%)
Jan 17, 2007 14.75 14.88 14.73 14.73 1,248,809 -0.10(-0.67%)
Jan 16, 2007 15.03 15.05 14.78 14.83 1,885,563 -0.32(-2.12%)
Jan 12, 2007 15.09 15.19 15.00 15.15 1,249,711 +0.01(+0.04%)
Jan 11, 2007 15.14 15.25 15.01 15.15 2,294,442 +0.01(+0.04%)
Jan 10, 2007 15.06 15.17 14.92 15.14 1,778,656 +0.09(+0.59%)
Jan 09, 2007 14.89 15.10 14.88 15.05 1,031,931 +0.16(+1.08%)
Jan 08, 2007 14.78 14.90 14.65 14.89 1,216,539 +0.14(+0.94%)
Jan 05, 2007 14.48 14.92 14.48 14.75 1,090,883 -0.21(-1.41%)
Jan 04, 2007 15.15 15.17 14.90 14.97 1,853,293 -0.16(-1.03%)
Jan 03, 2007 15.17 15.30 14.89 15.12 1,475,423 -0.06(-0.37%)
Dec 29, 2006 15.22 15.28 15.13 15.18 1,183,006 -0.04(-0.29%)
Dec 28, 2006 15.35 15.42 15.22 15.22 878,691 -0.13(-0.83%)
Dec 27, 2006 15.13 15.36 15.02 15.35 950,804 +0.33(+2.18%)
Dec 26, 2006 14.85 15.08 14.85 15.02 418,252 +0.18(+1.20%)
Dec 22, 2006 14.91 14.95 14.74 14.84 663,255 -0.01(-0.07%)
Dec 21, 2006 14.92 15.09 14.76 14.85 1,267,739 -0.02(-0.15%)
Dec 20, 2006 14.82 14.98 14.67 14.88 805,137 +0.03(+0.19%)
Dec 19, 2006 14.67 15.00 14.67 14.85 1,707,986 +0.12(+0.83%)
Dec 18, 2006 14.78 15.02 14.65 14.73 1,673,372 +0.06(+0.38%)
Dec 15, 2006 14.41 14.71 14.41 14.67 2,050,881 +0.38(+2.64%)
Dec 14, 2006 14.14 14.32 14.09 14.29 709,587 +0.18(+1.30%)
Dec 13, 2006 14.23 14.24 14.04 14.11 623,773 +0.04(+0.32%)
Dec 12, 2006 14.13 14.13 13.85 14.07 710,849 +0.01(+0.08%)
Dec 11, 2006 14.10 14.16 13.96 14.06 432,314 -0.06(-0.43%)
Dec 08, 2006 14.06 14.22 13.94 14.12 540,123 +0.07(+0.47%)
Dec 07, 2006 14.37 14.41 14.05 14.05 752,134 -0.22(-1.55%)
Dec 06, 2006 14.41 14.43 14.22 14.27 660,371 -0.18(-1.27%)
Dec 05, 2006 14.27 14.46 14.14 14.46 1,582,510 +0.26(+1.84%)
Dec 04, 2006 13.87 14.24 13.87 14.19 844,618 +0.43(+3.10%)
Dec 01, 2006 13.62 13.88 13.53 13.77 995,514 -0.06(-0.44%)
Nov 30, 2006 13.89 13.96 13.73 13.83 1,051,221 -0.03(-0.20%)
Nov 29, 2006 13.89 13.96 13.70 13.86 562,478 +0.11(+0.77%)
Nov 28, 2006 13.63 13.81 13.57 13.75 858,860 +0.12(+0.90%)
Nov 27, 2006 14.14 14.14 13.62 13.63 1,015,525 -0.58(-4.06%)
Nov 24, 2006 14.24 14.28 14.11 14.21 180,461 -0.12(-0.85%)
Nov 22, 2006 14.37 14.37 14.23 14.33 488,562 +0.03(+0.23%)
Nov 21, 2006 14.31 14.34 14.23 14.29 385,622 +0.04(+0.27%)
Nov 20, 2006 14.23 14.36 14.21 14.26 726,534 -0.01(-0.08%)
Nov 17, 2006 14.29 14.31 14.14 14.27 1,274,229 +0.01(+0.04%)
Nov 16, 2006 14.23 14.31 14.19 14.26 600,517 +0.11(+0.74%)
Nov 15, 2006 13.98 14.23 13.94 14.16 694,624 +0.21(+1.51%)
Nov 14, 2006 13.84 13.98 13.70 13.94 1,067,446 +0.15(+1.09%)
Nov 13, 2006 13.93 13.97 13.79 13.80 753,756 -0.12(-0.88%)
Nov 10, 2006 13.75 13.94 13.67 13.92 840,472 +0.21(+1.50%)
Nov 09, 2006 14.03 14.03 13.65 13.71 1,391,772 -0.29(-2.06%)
Nov 08, 2006 14.08 14.18 13.98 14.00 1,125,857 -0.16(-1.10%)
Nov 07, 2006 14.06 14.37 14.04 14.16 1,315,874 +0.14(+1.03%)
Nov 06, 2006 13.86 14.11 13.86 14.01 1,073,215 +0.27(+1.98%)
Nov 03, 2006 13.87 13.93 13.63 13.74 956,212 -0.07(-0.48%)
Nov 02, 2006 13.87 13.87 13.67 13.81 1,212,212 -0.09(-0.64%)
Nov 01, 2006 14.23 14.32 13.88 13.89 1,085,835 -0.25(-1.76%)
Oct 31, 2006 14.16 14.27 14.06 14.14 1,096,652 +0.04(+0.31%)
Oct 30, 2006 13.92 14.19 13.87 14.10 1,043,649 +0.09(+0.63%)
Oct 27, 2006 14.21 14.31 14.01 14.01 1,367,975 -0.20(-1.41%)
Oct 26, 2006 13.99 14.21 13.92 14.21 908,438 +0.32(+2.28%)
Oct 25, 2006 13.84 13.93 13.76 13.89 1,596,752 +0.07(+0.52%)
Oct 24, 2006 13.86 13.94 13.30 13.82 4,205,606 -0.31(-2.16%)
Oct 23, 2006 14.06 14.37 14.03 14.13 1,496,696 -0.11(-0.74%)
Oct 20, 2006 14.19 14.31 14.02 14.23 1,475,784 +0.08(+0.59%)
Oct 19, 2006 14.33 14.33 14.13 14.15 1,801,913 -0.18(-1.28%)
Oct 18, 2006 14.67 14.73 14.33 14.33 2,272,988 -0.20(-1.37%)
Oct 17, 2006 14.49 14.60 14.31 14.53 1,266,477 +0.04(+0.31%)
Oct 16, 2006 14.51 14.53 14.34 14.49 1,369,778 +0.02(+0.12%)
Oct 13, 2006 14.30 14.49 14.28 14.47 1,272,606 +0.25(+1.76%)
Oct 12, 2006 14.08 14.28 14.08 14.22 923,041 +0.28(+1.99%)
Oct 11, 2006 14.18 14.18 13.87 13.94 1,664,899 -0.24(-1.68%)
Oct 10, 2006 14.06 14.31 14.02 14.18 882,658 +0.14(+1.03%)
Oct 09, 2006 14.07 14.11 13.95 14.04 800,089 -0.02(-0.16%)
Oct 06, 2006 14.07 14.09 13.93 14.06 969,373 -0.01(-0.04%)
Oct 05, 2006 13.87 14.08 13.84 14.07 2,356,278 +0.22(+1.60%)
Oct 04, 2006 13.58 13.88 13.53 13.85 1,319,480 +0.18(+1.30%)
Oct 03, 2006 13.66 13.79 13.58 13.67 711,751 +0.03(+0.20%)
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.