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, 2008 19.45 19.84 19.23 19.42 2,265,070 -0.02(-0.11%)
Jun 27, 2008 19.63 19.74 19.00 19.44 12,259,197 -0.09(-0.48%)
Jun 26, 2008 19.49 20.22 19.39 19.54 2,515,148 -0.19(-0.98%)
Jun 25, 2008 20.10 20.46 19.51 19.73 2,391,961 -0.23(-1.17%)
Jun 24, 2008 20.13 20.24 19.58 19.96 2,246,725 -0.25(-1.23%)
Jun 23, 2008 20.20 20.35 19.86 20.21 1,968,686 +0.15(+0.75%)
Jun 20, 2008 20.56 21.08 19.85 20.06 2,366,021 -0.64(-3.08%)
Jun 19, 2008 20.38 20.75 19.92 20.70 1,541,922 +0.35(+1.72%)
Jun 18, 2008 19.95 20.47 19.86 20.35 1,758,496 +0.26(+1.27%)
Jun 17, 2008 20.75 20.86 20.02 20.10 1,884,074 -0.70(-3.39%)
Jun 16, 2008 20.38 20.98 20.24 20.80 2,188,669 +0.23(+1.13%)
Jun 13, 2008 19.70 20.60 19.65 20.57 2,226,488 +1.15(+5.94%)
Jun 12, 2008 19.46 20.00 19.11 19.41 1,834,915 +0.23(+1.21%)
Jun 11, 2008 19.86 19.90 19.18 19.18 1,871,162 -0.72(-3.60%)
Jun 10, 2008 19.92 20.22 19.41 19.90 1,795,004 +0.25(+1.27%)
Jun 09, 2008 19.79 19.90 19.44 19.65 1,433,385 -0.08(-0.42%)
Jun 06, 2008 20.43 20.43 19.73 19.73 1,798,239 -0.88(-4.28%)
Jun 05, 2008 19.84 20.61 19.80 20.61 1,987,997 +0.78(+3.92%)
Jun 04, 2008 19.87 20.14 19.62 19.84 1,719,201 -0.14(-0.72%)
Jun 03, 2008 19.65 20.07 19.47 19.98 2,287,131 +0.53(+2.74%)
Jun 02, 2008 19.60 19.75 19.04 19.45 1,422,054 -0.17(-0.85%)
May 30, 2008 19.47 19.89 19.36 19.61 2,532,413 +0.34(+1.76%)
May 29, 2008 18.85 19.70 18.85 19.28 1,517,978 +0.43(+2.27%)
May 28, 2008 18.71 18.94 18.46 18.85 1,255,552 +0.16(+0.86%)
May 27, 2008 18.23 18.76 18.14 18.69 1,886,254 +0.46(+2.53%)
May 26, 2008 18.19 18.37 18.04 18.23 0 +0.00(+0.00%)
May 23, 2008 18.19 18.37 18.04 18.23 1,611,813 -0.06(-0.30%)
May 22, 2008 18.14 18.45 18.06 18.28 1,737,138 +0.11(+0.58%)
May 21, 2008 18.67 18.88 18.10 18.18 1,279,944 -0.45(-2.44%)
May 20, 2008 18.88 18.89 18.41 18.63 1,236,509 -0.35(-1.87%)
May 19, 2008 18.96 19.33 18.83 18.99 1,235,919 -0.13(-0.67%)
May 16, 2008 19.57 19.64 18.81 19.11 989,916 -0.25(-1.29%)
May 15, 2008 19.15 19.38 18.88 19.36 836,230 +0.17(+0.87%)
May 14, 2008 19.14 19.44 18.98 19.20 1,353,794 +0.03(+0.17%)
May 13, 2008 19.32 19.34 18.91 19.16 877,240 -0.08(-0.43%)
May 12, 2008 18.82 19.28 18.59 19.25 1,115,875 +0.55(+2.97%)
May 09, 2008 18.43 18.98 18.30 18.69 648,018 -0.08(-0.44%)
May 08, 2008 19.04 19.06 18.44 18.78 1,764,254 -0.13(-0.70%)
May 07, 2008 19.91 19.91 18.83 18.91 2,221,574 -0.94(-4.72%)
May 06, 2008 19.49 19.93 19.24 19.85 1,457,880 +0.16(+0.82%)
May 05, 2008 19.91 20.00 19.56 19.69 1,801,332 -0.30(-1.50%)
May 02, 2008 20.08 20.55 19.72 19.99 2,197,549 +0.12(+0.59%)
May 01, 2008 18.81 19.89 18.77 19.87 2,071,648 +1.09(+5.79%)
Apr 30, 2008 19.03 19.21 18.64 18.78 1,303,873 -0.13(-0.67%)
Apr 29, 2008 19.00 19.05 18.68 18.91 880,164 -0.08(-0.41%)
Apr 28, 2008 19.16 19.16 18.80 18.99 1,522,778 -0.09(-0.46%)
Apr 25, 2008 19.09 19.32 18.79 19.08 2,069,917 +0.07(+0.38%)
Apr 24, 2008 18.28 19.19 18.02 19.00 2,678,360 +0.75(+4.10%)
Apr 23, 2008 17.75 18.47 17.49 18.25 2,724,249 +0.62(+3.49%)
Apr 22, 2008 17.82 18.22 17.22 17.64 6,186,416 -0.70(-3.81%)
Apr 21, 2008 18.53 18.55 18.17 18.34 1,406,703 -0.14(-0.78%)
Apr 18, 2008 18.30 18.87 18.30 18.48 1,592,586 +0.41(+2.27%)
Apr 17, 2008 17.95 18.09 17.72 18.07 1,306,398 +0.02(+0.09%)
Apr 16, 2008 17.67 18.15 17.52 18.06 1,230,484 +0.52(+2.94%)
Apr 15, 2008 17.39 17.59 17.20 17.54 1,386,726 +0.29(+1.70%)
Apr 14, 2008 17.66 17.83 17.13 17.25 1,285,963 -0.48(-2.72%)
Apr 11, 2008 18.27 18.45 17.65 17.73 1,829,135 -0.70(-3.79%)
Apr 10, 2008 17.89 18.54 17.79 18.43 1,680,403 +0.57(+3.20%)
Apr 09, 2008 18.54 18.56 17.79 17.86 2,005,631 -0.59(-3.19%)
Apr 08, 2008 18.42 18.51 18.13 18.44 888,607 -0.12(-0.66%)
Apr 07, 2008 18.65 18.85 18.45 18.57 1,178,319 +0.09(+0.51%)
Apr 04, 2008 18.86 18.88 18.23 18.47 1,714,705 -0.38(-2.00%)
Apr 03, 2008 18.39 19.01 18.31 18.85 1,501,838 +0.29(+1.58%)
Apr 02, 2008 18.63 18.95 18.12 18.55 1,876,380 -0.14(-0.74%)
Apr 01, 2008 17.41 18.72 17.33 18.69 2,876,176 +0.87(+4.89%)
Mar 31, 2008 17.36 18.02 17.23 17.82 1,436,482 +0.40(+2.32%)
Mar 28, 2008 17.97 18.06 17.36 17.42 1,855,997 -0.45(-2.55%)
Mar 27, 2008 18.47 18.49 17.83 17.87 2,175,817 -0.52(-2.83%)
Mar 26, 2008 18.77 18.93 18.22 18.39 2,935,005 -0.61(-3.21%)
Mar 25, 2008 19.14 19.32 18.66 19.00 4,488,467 -0.28(-1.44%)
Mar 24, 2008 18.84 19.76 18.84 19.28 2,984,505 +0.51(+2.72%)
Mar 21, 2008 17.91 18.85 17.42 18.77 4,038,567 +0.00(+0.00%)
Mar 20, 2008 17.91 18.85 17.42 18.77 4,038,567 +1.16(+6.58%)
Mar 19, 2008 18.23 18.54 17.61 17.61 2,323,106 -0.50(-2.79%)
Mar 18, 2008 17.22 18.14 17.09 18.12 3,046,351 +1.38(+8.22%)
Mar 17, 2008 16.64 17.29 16.05 16.74 3,343,323 -0.34(-2.01%)
Mar 14, 2008 16.86 17.24 16.27 17.08 5,877,988 +0.41(+2.46%)
Mar 13, 2008 16.31 16.80 15.89 16.67 2,294,970 +0.16(+0.97%)
Mar 12, 2008 16.86 17.21 16.50 16.51 3,486,643 -0.48(-2.84%)
Mar 11, 2008 16.03 17.00 16.03 17.00 3,294,326 +1.36(+8.69%)
Mar 10, 2008 16.36 16.42 15.64 15.64 3,038,420 -0.84(-5.08%)
Mar 07, 2008 16.21 16.78 16.02 16.47 1,762,071 +0.12(+0.75%)
Mar 06, 2008 16.85 16.86 16.34 16.35 2,025,536 -0.69(-4.04%)
Mar 05, 2008 17.03 17.38 16.59 17.04 2,618,921 +0.17(+0.99%)
Mar 04, 2008 17.10 17.33 16.64 16.87 2,842,858 -0.44(-2.53%)
Mar 03, 2008 17.35 17.56 17.15 17.31 2,502,250 -0.07(-0.41%)
Feb 29, 2008 17.92 17.92 17.32 17.38 1,721,367 -0.76(-4.19%)
Feb 28, 2008 19.05 19.05 18.09 18.14 1,791,276 -0.98(-5.11%)
Feb 27, 2008 18.69 19.48 18.69 19.12 1,835,505 +0.31(+1.62%)
Feb 26, 2008 18.37 19.08 18.37 18.82 2,082,115 +0.45(+2.45%)
Feb 25, 2008 17.84 18.45 17.56 18.37 1,800,290 +0.48(+2.70%)
Feb 22, 2008 17.87 17.91 17.24 17.88 2,385,264 +0.05(+0.28%)
Feb 21, 2008 18.42 18.59 17.80 17.83 1,691,829 -0.40(-2.22%)
Feb 20, 2008 17.28 18.37 17.16 18.24 1,687,564 +0.73(+4.18%)
Feb 19, 2008 18.06 18.17 17.39 17.51 1,941,097 -0.29(-1.65%)
Feb 18, 2008 17.46 17.83 17.18 17.80 0 +0.00(+0.00%)
Feb 15, 2008 17.46 17.83 17.18 17.80 1,437,652 +0.21(+1.17%)
Feb 14, 2008 18.03 18.03 17.52 17.59 1,715,571 -0.36(-1.98%)
Feb 13, 2008 18.07 18.18 17.81 17.95 2,345,213 -0.01(-0.06%)
Feb 12, 2008 18.08 18.31 17.79 17.96 1,235,468 -0.01(-0.03%)
Feb 11, 2008 17.92 18.25 17.56 17.97 1,631,475 +0.12(+0.65%)
Feb 08, 2008 18.08 18.13 17.60 17.85 1,621,042 -0.33(-1.83%)
Feb 07, 2008 17.59 18.43 17.56 18.18 1,616,131 +0.50(+2.86%)
Feb 06, 2008 18.12 18.30 17.62 17.68 1,404,753 -0.27(-1.51%)
Feb 05, 2008 18.79 19.12 17.88 17.95 2,999,239 -1.23(-6.39%)
Feb 04, 2008 19.09 19.25 18.71 19.18 2,757,415 +0.25(+1.32%)
Feb 01, 2008 18.48 19.21 18.47 18.93 1,938,927 +0.53(+2.90%)
Jan 31, 2008 17.43 18.59 17.12 18.39 2,623,275 +0.73(+4.15%)
Jan 30, 2008 17.85 18.55 17.59 17.66 3,541,953 -0.39(-2.15%)
Jan 29, 2008 18.28 18.30 17.46 18.05 4,634,495 -0.19(-1.06%)
Jan 28, 2008 17.61 18.48 17.47 18.24 2,731,118 +0.74(+4.25%)
Jan 25, 2008 17.72 18.07 17.37 17.50 2,993,690 -0.17(-0.94%)
Jan 24, 2008 17.41 18.13 17.36 17.67 2,677,360 +0.37(+2.15%)
Jan 23, 2008 16.43 17.37 15.40 17.30 4,653,463 +0.41(+2.43%)
Jan 22, 2008 15.92 17.18 15.71 16.88 3,890,473 +0.30(+1.81%)
Jan 21, 2008 17.18 17.76 16.34 16.59 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.76 16.34 16.59 4,889,774 -0.56(-3.27%)
Jan 17, 2008 18.02 18.41 17.08 17.15 2,314,092 -0.87(-4.83%)
Jan 16, 2008 17.68 18.36 17.44 18.02 3,012,847 +0.32(+1.82%)
Jan 15, 2008 17.81 18.20 17.57 17.69 3,025,844 -0.46(-2.54%)
Jan 14, 2008 18.15 18.25 17.91 18.15 1,398,082 +0.14(+0.77%)
Jan 11, 2008 18.23 18.48 17.81 18.02 1,628,662 -0.36(-1.93%)
Jan 10, 2008 17.59 18.75 17.37 18.37 3,098,373 +0.45(+2.54%)
Jan 09, 2008 17.42 18.00 16.95 17.92 2,971,218 +0.45(+2.57%)
Jan 08, 2008 18.17 18.60 17.46 17.47 2,456,515 -0.68(-3.76%)
Jan 07, 2008 18.51 18.69 17.99 18.15 2,767,050 -0.39(-2.12%)
Jan 04, 2008 19.16 19.44 18.44 18.54 2,124,076 -0.84(-4.35%)
Jan 03, 2008 19.36 19.80 19.32 19.39 1,885,203 +0.14(+0.75%)
Jan 02, 2008 19.89 20.01 19.15 19.24 2,289,033 -0.78(-3.88%)
Jan 01, 2008 20.27 20.37 20.02 20.02 0 +0.00(+0.00%)
Dec 31, 2007 20.27 20.37 20.02 20.02 1,229,528 -0.34(-1.69%)
Dec 28, 2007 20.18 20.51 20.09 20.36 1,779,945 +0.47(+2.37%)
Dec 27, 2007 20.44 20.74 19.89 19.89 1,837,351 -0.59(-2.87%)
Dec 26, 2007 20.50 20.63 20.22 20.48 1,130,725 -0.23(-1.12%)
Dec 24, 2007 20.17 20.75 20.17 20.71 725,526 +0.46(+2.27%)
Dec 21, 2007 20.36 20.62 20.16 20.25 4,348,574 +0.39(+1.95%)
Dec 20, 2007 20.02 20.09 19.51 19.86 1,837,913 +0.01(+0.03%)
Dec 19, 2007 19.70 20.09 19.51 19.86 1,435,437 +0.15(+0.76%)
Dec 18, 2007 19.65 19.81 19.03 19.71 2,494,482 +0.28(+1.46%)
Dec 17, 2007 19.94 20.05 19.40 19.43 1,740,256 -0.66(-3.29%)
Dec 14, 2007 19.93 20.42 19.89 20.09 1,666,161 -0.19(-0.96%)
Dec 13, 2007 19.93 20.35 19.63 20.28 1,593,518 +0.26(+1.30%)
Dec 12, 2007 20.39 20.77 19.70 20.02 2,831,482 +0.17(+0.84%)
Dec 11, 2007 20.44 20.88 19.79 19.85 3,214,780 -0.40(-2.00%)
Dec 10, 2007 20.10 20.35 19.89 20.26 2,645,810 +0.39(+1.98%)
Dec 07, 2007 20.13 20.45 19.86 19.86 3,073,259 -0.26(-1.30%)
Dec 06, 2007 19.14 20.15 19.14 20.12 2,677,408 +0.99(+5.16%)
Dec 05, 2007 19.23 19.40 18.83 19.14 2,503,027 +0.26(+1.38%)
Dec 04, 2007 18.72 19.13 18.53 18.88 1,815,975 -0.02(-0.12%)
Dec 03, 2007 18.73 19.18 18.68 18.90 1,994,670 -0.06(-0.32%)
Nov 30, 2007 19.00 19.41 18.75 18.96 2,809,794 +0.18(+0.97%)
Nov 29, 2007 19.00 19.09 18.50 18.78 2,298,949 -0.34(-1.80%)
Nov 28, 2007 18.35 19.14 18.31 19.12 2,975,186 +0.95(+5.22%)
Nov 27, 2007 17.50 18.18 17.50 18.17 2,747,896 +0.79(+4.56%)
Nov 26, 2007 17.71 18.09 17.38 17.38 3,957,403 -0.40(-2.28%)
Nov 23, 2007 17.37 17.87 17.32 17.78 712,393 +0.65(+3.79%)
Nov 21, 2007 17.79 17.86 16.89 17.13 4,879,137 -0.90(-4.98%)
Nov 20, 2007 17.54 18.25 17.54 18.03 3,113,428 +0.38(+2.14%)
Nov 19, 2007 18.11 18.38 17.63 17.66 4,395,204 -0.62(-3.40%)
Nov 16, 2007 18.17 18.41 17.80 18.28 2,562,881 +0.13(+0.73%)
Nov 15, 2007 18.63 19.00 18.02 18.14 2,845,021 -0.55(-2.94%)
Nov 14, 2007 18.89 19.17 18.46 18.69 3,015,586 -0.08(-0.44%)
Nov 13, 2007 18.40 18.82 18.11 18.78 2,467,081 +0.62(+3.42%)
Nov 12, 2007 18.14 18.72 18.07 18.15 1,972,032 +0.04(+0.24%)
Nov 09, 2007 18.41 18.60 17.83 18.11 3,461,584 -0.62(-3.29%)
Nov 08, 2007 18.58 18.80 18.02 18.73 3,072,843 +0.42(+2.30%)
Nov 07, 2007 19.12 19.19 18.24 18.30 3,285,269 -0.97(-5.04%)
Nov 06, 2007 18.54 19.48 18.45 19.28 3,047,658 +0.90(+4.89%)
Nov 05, 2007 18.06 18.50 18.05 18.38 3,035,757 -0.12(-0.63%)
Nov 02, 2007 18.18 18.54 17.75 18.49 3,220,548 +0.46(+2.55%)
Nov 01, 2007 17.93 18.39 17.61 18.03 2,849,503 -0.39(-2.14%)
Oct 31, 2007 18.22 18.59 17.98 18.43 2,510,239 +0.41(+2.28%)
Oct 30, 2007 17.89 18.23 17.81 18.02 2,037,360 +0.05(+0.28%)
Oct 29, 2007 17.89 18.13 17.66 17.97 2,608,131 +0.10(+0.56%)
Oct 26, 2007 17.75 18.24 17.60 17.87 3,380,457 +0.35(+1.99%)
Oct 25, 2007 17.32 17.85 17.24 17.52 2,548,819 +0.38(+2.23%)
Oct 24, 2007 17.01 17.75 16.52 17.13 3,854,958 +0.13(+0.78%)
Oct 23, 2007 16.79 17.17 16.20 17.00 4,286,913 +1.31(+8.38%)
Oct 22, 2007 14.88 15.82 14.88 15.69 1,926,848 +0.53(+3.48%)
Oct 19, 2007 15.62 15.74 15.00 15.16 2,126,960 -0.52(-3.29%)
Oct 18, 2007 15.72 15.84 15.47 15.68 1,181,745 -0.08(-0.49%)
Oct 17, 2007 15.79 16.11 15.59 15.75 2,115,242 +0.05(+0.32%)
Oct 16, 2007 15.67 15.94 15.54 15.70 1,651,017 +0.06(+0.35%)
Oct 15, 2007 15.18 15.97 15.18 15.65 3,828,817 +0.55(+3.68%)
Oct 12, 2007 15.12 15.20 14.93 15.09 948,460 +0.01(+0.07%)
Oct 11, 2007 15.15 15.34 14.82 15.08 1,839,231 -0.03(-0.18%)
Oct 10, 2007 15.21 15.30 15.00 15.11 1,097,914 -0.09(-0.62%)
Oct 09, 2007 15.10 15.25 14.99 15.20 1,492,009 +0.09(+0.59%)
Oct 08, 2007 15.33 15.40 14.99 15.12 1,457,755 -0.30(-1.98%)
Oct 05, 2007 15.64 15.75 15.36 15.42 2,839,613 -0.07(-0.47%)
Oct 04, 2007 15.36 15.58 15.31 15.49 1,070,891 +0.27(+1.75%)
Oct 03, 2007 15.10 15.26 15.00 15.23 1,102,781 -0.14(-0.90%)
Oct 02, 2007 15.23 15.51 15.14 15.36 848,044 +0.15(+0.98%)
Oct 01, 2007 14.99 15.38 14.99 15.22 1,340,212 +0.22(+1.48%)
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%)
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.