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, 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%)
Jul 01, 2009 14.69 15.06 14.59 14.93 1,361,202 +0.31(+2.09%)
Jun 30, 2009 14.59 14.67 14.16 14.63 1,013,778 +0.07(+0.46%)
Jun 29, 2009 14.64 14.66 14.39 14.56 780,342 -0.07(-0.49%)
Jun 26, 2009 14.31 14.77 14.26 14.63 2,096,648 +0.27(+1.85%)
Jun 25, 2009 14.34 14.54 14.14 14.37 1,544,622 +0.16(+1.09%)
Jun 24, 2009 13.81 14.41 13.68 14.21 1,912,908 +0.52(+3.81%)
Jun 23, 2009 13.52 13.76 13.25 13.69 1,800,321 +0.23(+1.69%)
Jun 22, 2009 14.27 14.30 13.46 13.46 2,338,751 -0.95(-6.62%)
Jun 19, 2009 14.14 14.47 14.14 14.42 1,214,060 +0.34(+2.44%)
Jun 18, 2009 14.13 14.21 13.95 14.07 2,012,258 -0.01(-0.04%)
Jun 17, 2009 14.32 14.48 13.97 14.08 1,939,698 -0.27(-1.89%)
Jun 16, 2009 14.56 14.87 14.24 14.35 1,405,869 -0.22(-1.48%)
Jun 15, 2009 14.84 14.98 14.46 14.57 1,603,527 -0.43(-2.85%)
Jun 12, 2009 15.09 15.09 14.43 14.99 1,834,693 -0.15(-0.99%)
Jun 11, 2009 15.30 15.45 15.12 15.14 1,299,328 -0.12(-0.76%)
Jun 10, 2009 15.47 15.53 14.94 15.26 1,663,448 -0.08(-0.54%)
Jun 09, 2009 15.00 15.47 14.89 15.34 1,433,845 +0.40(+2.71%)
Jun 08, 2009 14.97 15.07 14.83 14.94 1,809,847 +0.08(+0.52%)
Jun 05, 2009 15.08 15.39 14.53 14.86 3,106,228 -0.10(-0.67%)
Jun 04, 2009 14.40 14.97 14.13 14.96 3,422,501 +0.64(+4.49%)
Jun 03, 2009 13.91 14.34 13.73 14.32 2,353,356 +0.34(+2.42%)
Jun 02, 2009 13.98 14.42 13.94 13.98 2,491,497 -0.04(-0.32%)
Jun 01, 2009 13.67 14.14 13.56 14.02 5,151,270 +0.49(+3.61%)
May 29, 2009 13.36 13.56 13.14 13.53 2,817,804 +0.22(+1.67%)
May 28, 2009 13.19 13.31 12.87 13.31 1,571,147 +0.41(+3.18%)
May 27, 2009 13.82 13.82 12.88 12.90 2,388,296 -0.93(-6.74%)
May 26, 2009 12.60 13.83 12.47 13.83 3,194,982 +1.15(+9.10%)
May 22, 2009 12.79 13.05 12.64 12.68 2,136,704 -0.06(-0.44%)
May 21, 2009 12.62 12.97 12.50 12.74 1,566,716 -0.04(-0.35%)
May 20, 2009 13.26 13.42 12.72 12.78 1,409,265 -0.33(-2.54%)
May 19, 2009 13.27 13.61 13.02 13.11 1,567,886 -0.19(-1.46%)
May 18, 2009 12.44 13.43 12.33 13.31 2,162,231 +1.05(+8.55%)
May 15, 2009 12.38 12.46 11.99 12.26 2,333,813 -0.17(-1.34%)
May 14, 2009 12.19 12.51 12.16 12.43 2,342,631 +0.27(+2.19%)
May 13, 2009 12.96 13.02 12.11 12.16 2,417,895 -1.05(-7.98%)
May 12, 2009 13.10 13.44 12.70 13.21 2,741,976 +0.20(+1.53%)
May 11, 2009 13.81 13.86 12.92 13.01 3,120,688 -1.03(-7.35%)
May 08, 2009 13.12 14.06 13.12 14.04 2,242,346 +1.04(+8.02%)
May 07, 2009 13.61 13.73 12.92 13.00 3,028,344 -0.39(-2.90%)
May 06, 2009 13.37 13.46 12.87 13.39 2,453,506 +0.18(+1.39%)
May 05, 2009 13.45 13.45 13.02 13.21 2,796,307 -0.35(-2.62%)
May 04, 2009 13.04 13.66 13.04 13.56 2,763,556 +0.81(+6.35%)
May 01, 2009 12.33 12.82 12.17 12.75 2,719,926 +0.32(+2.59%)
Apr 30, 2009 12.66 12.70 12.28 12.43 2,747,505 +0.11(+0.86%)
Apr 29, 2009 12.43 12.48 12.09 12.33 3,462,336 +0.07(+0.59%)
Apr 28, 2009 12.17 12.43 11.99 12.25 3,180,532 -0.03(-0.23%)
Apr 27, 2009 12.38 12.61 12.22 12.28 2,999,856 -0.28(-2.21%)
Apr 24, 2009 12.49 12.72 12.11 12.56 2,938,678 +0.14(+1.12%)
Apr 23, 2009 11.91 12.50 11.68 12.42 3,412,116 +0.29(+2.38%)
Apr 22, 2009 11.64 12.49 11.54 12.13 3,772,705 +0.22(+1.86%)
Apr 21, 2009 10.69 11.91 10.54 11.91 3,466,634 +1.08(+9.93%)
Apr 20, 2009 11.37 11.49 10.82 10.83 2,353,989 -0.89(-7.62%)
Apr 17, 2009 11.39 11.84 11.22 11.73 2,884,456 +0.34(+2.97%)
Apr 16, 2009 11.48 11.55 10.99 11.39 2,471,190 -0.01(-0.10%)
Apr 15, 2009 11.67 11.67 11.08 11.40 3,920,285 -0.44(-3.70%)
Apr 14, 2009 11.95 12.14 11.61 11.84 3,969,689 -0.25(-2.07%)
Apr 13, 2009 11.44 12.19 11.30 12.09 4,403,993 +0.53(+4.56%)
Apr 09, 2009 10.25 11.57 10.25 11.56 3,178,854 +1.36(+13.32%)
Apr 08, 2009 9.929 10.27 9.602 10.20 3,136,140 -0.05(-0.49%)
Apr 07, 2009 10.80 10.91 10.25 10.25 1,799,484 -0.74(-6.71%)
Apr 06, 2009 10.81 11.19 10.66 10.99 2,021,988 -0.02(-0.15%)
Apr 03, 2009 10.57 11.02 10.45 11.01 2,795,505 +0.40(+3.77%)
Apr 02, 2009 10.36 10.69 10.24 10.61 2,560,142 +0.63(+6.28%)
Apr 01, 2009 9.607 10.07 9.518 9.979 2,592,101 -0.04(-0.44%)
Mar 31, 2009 9.557 10.15 9.380 10.02 2,596,655 +0.60(+6.42%)
Mar 30, 2009 10.08 10.10 9.380 9.419 3,562,765 -1.40(-12.92%)
Mar 26, 2009 10.75 10.87 10.48 10.82 3,195,896 +0.22(+2.09%)
Mar 25, 2009 10.08 10.89 9.951 10.59 3,424,019 +0.68(+6.82%)
Mar 24, 2009 10.37 10.55 9.907 9.918 3,293,488 -0.68(-6.44%)
Mar 23, 2009 9.718 10.60 9.707 10.60 4,504,206 +1.45(+15.82%)
Mar 20, 2009 9.341 9.535 8.958 9.152 2,369,945 -0.18(-1.90%)
Mar 19, 2009 9.274 9.613 9.197 9.330 4,026,536 +0.33(+3.64%)
Mar 18, 2009 8.354 9.030 8.270 9.003 4,072,852 +0.49(+5.80%)
Mar 17, 2009 7.865 8.514 7.793 8.509 2,092,233 +0.49(+6.09%)
Mar 16, 2009 8.570 8.581 7.982 8.021 2,900,380 -0.28(-3.34%)
Mar 13, 2009 8.326 8.398 7.982 8.298 0 -0.03(-0.33%)
Mar 12, 2009 7.854 8.381 7.638 8.326 2,860,286 +0.47(+5.93%)
Mar 11, 2009 7.566 7.965 7.388 7.860 2,155,147 +0.33(+4.42%)
Mar 10, 2009 6.850 7.538 6.739 7.527 2,273,131 +0.95(+14.42%)
Mar 09, 2009 6.401 6.839 6.323 6.579 3,013,622 +0.01(+0.17%)
Mar 06, 2009 6.978 7.094 6.340 6.568 0 -0.43(-6.11%)
Mar 05, 2009 7.499 7.810 6.895 6.995 2,173,439 -0.48(-6.45%)
Mar 04, 2009 7.194 7.699 7.100 7.477 2,419,874 +0.32(+4.50%)
Mar 02, 2009 7.610 7.743 7.139 7.155 1,781,548 -0.68(-8.64%)
Feb 27, 2009 7.954 8.448 7.771 7.832 0 -0.13(-1.67%)
Feb 26, 2009 8.448 8.492 7.921 7.965 1,999,254 -0.37(-4.39%)
Feb 25, 2009 8.232 8.625 8.037 8.331 1,697,861 -0.03(-0.40%)
Feb 24, 2009 7.760 8.376 7.571 8.365 1,851,194 +0.77(+10.07%)
Feb 23, 2009 8.137 8.287 7.594 7.599 2,989,585 -0.40(-5.06%)
Feb 20, 2009 7.488 8.182 7.477 8.004 2,458,994 +0.24(+3.15%)
Feb 19, 2009 8.293 8.415 7.721 7.760 1,973,076 -0.46(-5.60%)
Feb 18, 2009 8.198 8.392 8.010 8.220 1,818,600 +0.09(+1.09%)
Feb 17, 2009 9.008 9.147 8.126 8.132 2,228,309 -0.77(-8.66%)
Feb 13, 2009 9.152 9.324 8.770 8.903 2,554,676 +0.01(+0.06%)
Feb 12, 2009 8.553 8.969 8.398 8.897 2,357,070 -0.11(-1.17%)
Feb 11, 2009 8.692 9.147 8.642 9.003 1,864,357 +0.40(+4.64%)
Feb 10, 2009 9.097 9.269 8.498 8.603 2,990,281 -0.64(-6.90%)
Feb 09, 2009 9.119 9.324 8.947 9.241 1,724,251 +0.12(+1.34%)
Feb 06, 2009 9.086 9.197 8.759 9.119 3,066,832 +0.05(+0.55%)
Feb 05, 2009 8.514 9.313 8.359 9.069 3,078,221 +0.54(+6.31%)
Feb 04, 2009 8.415 8.781 8.320 8.531 1,990,000 +0.17(+1.99%)
Feb 03, 2009 8.159 8.481 7.938 8.365 2,375,994 +0.25(+3.08%)
Feb 02, 2009 7.544 8.193 7.488 8.115 2,903,256 +0.28(+3.61%)
Jan 30, 2009 7.843 8.054 7.599 7.832 0 +0.04(+0.50%)
Jan 29, 2009 8.337 8.420 7.749 7.793 1,729,452 -0.69(-8.11%)
Jan 28, 2009 7.827 8.520 7.255 8.481 1,967,721 +0.89(+11.69%)
Jan 27, 2009 7.766 7.766 7.083 7.594 4,349,883 -0.34(-4.33%)
Jan 26, 2009 8.126 8.437 7.777 7.938 1,772,543 -0.14(-1.72%)
Jan 23, 2009 7.283 8.126 7.211 8.076 1,947,995 +0.53(+6.98%)
Jan 22, 2009 7.721 7.882 7.128 7.549 1,917,131 -0.39(-4.89%)
Jan 21, 2009 7.388 7.965 7.200 7.938 1,929,777 +0.69(+9.57%)
Jan 20, 2009 7.494 7.954 7.216 7.244 1,995,827 -0.71(-8.93%)
Jan 16, 2009 8.415 8.426 7.683 7.954 2,512,078 -0.04(-0.49%)
Jan 15, 2009 7.799 8.248 7.355 7.993 1,761,881 +0.19(+2.49%)
Jan 14, 2009 8.115 8.171 7.694 7.799 2,109,379 -0.49(-5.89%)
Jan 13, 2009 8.453 8.781 8.021 8.287 3,048,382 -0.14(-1.65%)
Jan 12, 2009 9.080 9.285 8.309 8.426 2,792,682 -0.69(-7.60%)
Jan 09, 2009 9.347 9.413 9.019 9.119 3,163,945 -0.18(-1.97%)
Jan 08, 2009 9.380 9.496 9.097 9.302 2,364,829 -0.16(-1.70%)
Jan 07, 2009 9.674 9.818 9.446 9.463 2,094,839 -0.45(-4.59%)
Jan 06, 2009 9.574 10.07 9.541 9.918 2,106,504 +0.42(+4.44%)
Jan 05, 2009 9.208 9.613 9.208 9.496 2,158,949 +0.09(+1.00%)
Jan 02, 2009 8.609 9.480 8.237 9.402 0 +0.83(+9.64%)
Jan 01, 2009 8.049 8.664 7.976 8.575 0 +0.00(+0.00%)
Dec 31, 2008 8.049 8.664 7.976 8.575 1,993,752 +0.55(+6.84%)
Dec 30, 2008 7.488 8.087 7.449 8.026 2,426,352 +0.46(+6.09%)
Dec 29, 2008 7.660 7.843 7.355 7.566 1,160,031 -0.07(-0.94%)
Dec 26, 2008 7.494 7.666 7.405 7.638 684,139 +0.19(+2.53%)
Dec 24, 2008 7.327 7.477 7.189 7.449 338,958 +0.14(+1.90%)
Dec 23, 2008 7.322 7.461 7.194 7.311 1,080,082 +0.07(+0.92%)
Dec 22, 2008 7.899 7.926 7.022 7.244 1,400,649 -0.64(-8.09%)
Dec 19, 2008 7.455 7.954 7.274 7.882 2,614,061 +0.48(+6.52%)
Dec 18, 2008 7.411 7.577 7.172 7.400 1,978,834 +0.01(+0.08%)
Dec 17, 2008 6.828 7.538 6.828 7.394 2,064,846 +0.31(+4.30%)
Dec 16, 2008 6.629 7.089 6.462 7.089 2,309,301 +0.64(+9.98%)
Dec 15, 2008 6.784 6.917 6.332 6.445 1,116,868 -0.31(-4.52%)
Dec 12, 2008 6.423 6.873 6.351 6.751 1,571,396 +0.11(+1.59%)
Dec 11, 2008 7.350 7.350 6.606 6.645 2,044,997 -0.61(-8.41%)
Dec 10, 2008 7.172 7.422 6.911 7.255 1,649,077 +0.12(+1.63%)
Dec 09, 2008 7.400 7.438 6.945 7.139 2,275,824 -0.40(-5.37%)
Dec 08, 2008 7.006 7.555 6.978 7.544 2,104,531 +0.73(+10.75%)
Dec 05, 2008 6.085 6.845 5.935 6.812 1,542,908 +0.60(+9.74%)
Dec 04, 2008 6.445 6.751 6.046 6.207 1,594,614 -0.40(-6.12%)
Dec 03, 2008 6.268 6.711 6.096 6.612 1,900,327 +0.19(+3.03%)
Dec 02, 2008 6.434 6.512 5.980 6.418 2,003,413 +0.31(+4.99%)
Dec 01, 2008 7.266 7.278 6.063 6.113 2,352,299 -1.34(-18.01%)
Nov 28, 2008 7.305 7.466 7.161 7.455 813,127 +0.16(+2.13%)
Nov 26, 2008 5.763 7.394 5.763 7.300 2,790,063 +1.42(+24.15%)
Nov 25, 2008 5.874 5.963 5.564 5.880 2,060,948 +0.06(+0.95%)
Nov 24, 2008 5.258 6.079 5.247 5.824 3,345,982 +0.52(+9.83%)
Nov 21, 2008 4.998 5.358 4.754 5.303 2,833,739 +0.23(+4.48%)
Nov 20, 2008 5.447 5.824 5.031 5.075 3,170,588 -0.39(-7.11%)
Nov 19, 2008 5.813 5.963 5.464 5.464 2,193,088 -0.39(-6.72%)
Nov 18, 2008 5.957 6.085 5.641 5.858 2,436,702 -0.11(-1.77%)
Nov 17, 2008 6.207 6.412 5.963 5.963 2,161,764 -0.26(-4.10%)
Nov 14, 2008 6.218 6.562 6.102 6.218 0 -0.15(-2.35%)
Nov 13, 2008 5.874 6.368 5.558 6.368 2,871,422 +0.55(+9.54%)
Nov 12, 2008 6.124 6.323 5.702 5.813 2,185,532 -0.40(-6.51%)
Nov 11, 2008 6.257 6.407 5.885 6.218 2,159,802 -0.27(-4.19%)
Nov 10, 2008 7.239 7.239 6.423 6.490 1,059,656 -0.55(-7.87%)
Nov 07, 2008 7.017 7.189 6.795 7.045 1,104,379 +0.09(+1.28%)
Nov 06, 2008 7.699 7.705 6.900 6.956 2,398,064 -0.54(-7.25%)
Nov 05, 2008 8.143 8.176 7.477 7.499 1,819,268 -0.84(-10.05%)
Nov 04, 2008 8.215 8.409 8.065 8.337 1,443,821 +0.19(+2.31%)
Nov 03, 2008 8.049 8.198 7.854 8.148 2,403,117 +0.09(+1.17%)
Oct 31, 2008 7.555 8.054 7.394 8.054 3,441,854 +0.59(+7.88%)
Oct 30, 2008 7.477 7.527 7.228 7.466 2,593,945 +0.20(+2.75%)
Oct 29, 2008 6.867 7.377 6.540 7.266 4,110,514 +0.40(+5.90%)
Oct 28, 2008 7.350 7.522 6.373 6.861 3,475,359 -0.33(-4.63%)
Oct 27, 2008 7.810 7.810 7.194 7.194 1,285,913 -0.45(-5.95%)
Oct 24, 2008 7.311 8.098 7.089 7.649 1,376,528 -0.25(-3.16%)
Oct 23, 2008 8.326 8.559 7.461 7.899 1,529,569 -0.37(-4.49%)
Oct 22, 2008 8.376 8.786 7.988 8.270 1,994,551 -0.43(-4.97%)
Oct 21, 2008 8.681 9.003 8.598 8.703 1,368,092 -0.20(-2.24%)
Oct 20, 2008 8.603 8.942 8.548 8.903 1,439,551 +0.42(+4.97%)
Oct 17, 2008 8.476 9.014 8.209 8.481 0 -0.16(-1.86%)
Oct 16, 2008 8.520 8.847 7.710 8.642 2,429,669 +0.14(+1.70%)
Oct 15, 2008 9.491 9.491 8.498 8.498 1,516,585 -1.09(-11.39%)
Oct 14, 2008 10.73 11.14 9.041 9.591 2,552,253 -0.94(-8.90%)
Oct 13, 2008 8.753 10.53 8.548 10.53 2,056,991 +2.01(+23.65%)
Oct 10, 2008 8.315 9.003 7.860 8.514 3,809,742 -0.02(-0.26%)
Oct 09, 2008 9.735 9.735 8.537 8.537 3,204,694 -0.23(-2.66%)
Oct 08, 2008 9.907 10.26 8.747 8.770 2,044,224 -1.26(-12.56%)
Oct 07, 2008 11.09 11.29 9.979 10.03 1,414,821 -0.97(-8.78%)
Oct 06, 2008 11.76 13.55 10.78 10.99 2,028,334 -0.94(-7.90%)
Oct 03, 2008 12.90 14.02 11.94 11.94 0 -0.82(-6.43%)
Oct 02, 2008 13.66 13.66 12.71 12.76 1,222,676 -0.89(-6.50%)
Oct 01, 2008 13.26 13.65 12.42 13.65 1,428,736 -0.08(-0.61%)
Sep 30, 2008 13.98 13.73 11.95 13.73 1,438,871 +1.80(+15.12%)
Sep 29, 2008 13.65 14.48 11.79 11.93 2,337,282 -1.62(-11.96%)
Sep 26, 2008 13.15 13.75 13.03 13.55 0 -0.11(-0.81%)
Sep 25, 2008 13.70 13.76 13.16 13.66 1,401,758 -0.11(-0.77%)
Sep 24, 2008 13.95 14.45 13.61 13.76 1,685,123 -0.01(-0.04%)
Sep 23, 2008 13.31 14.14 12.97 13.77 2,728,475 +1.01(+7.91%)
Sep 22, 2008 15.74 16.64 12.35 12.76 2,954,120 -3.33(-20.69%)
Sep 19, 2008 14.43 22.74 14.18 16.09 0 +2.85(+21.54%)
Sep 18, 2008 12.81 13.79 12.05 13.23 6,478,921 +0.52(+4.10%)
Sep 17, 2008 13.06 13.36 12.49 12.71 4,762,628 -0.92(-6.75%)
Sep 16, 2008 13.51 13.67 13.11 13.63 6,351,368 -0.09(-0.65%)
Sep 15, 2008 13.35 15.10 13.35 13.72 2,917,480 -1.21(-8.13%)
Sep 12, 2008 14.82 15.35 14.72 14.94 1,784,797 -0.01(-0.07%)
Sep 11, 2008 14.60 15.05 14.18 14.95 2,732,344 +0.11(+0.71%)
Sep 10, 2008 14.09 15.09 14.09 14.84 4,205,371 +0.52(+3.60%)
Sep 09, 2008 15.78 15.78 14.31 14.33 4,605,488 -1.54(-9.72%)
Sep 08, 2008 16.26 16.57 15.51 15.87 3,471,265 +0.14(+0.92%)
Sep 05, 2008 15.59 15.74 15.29 15.73 0 +0.01(+0.03%)
Sep 04, 2008 15.69 16.11 15.51 15.72 4,041,246 -0.28(-1.77%)
Sep 03, 2008 17.70 17.87 15.74 16.00 7,332,268 -1.83(-10.26%)
Sep 02, 2008 18.06 18.51 17.65 17.83 1,867,584 -0.03(-0.16%)
Aug 29, 2008 17.69 17.91 17.40 17.86 0 +0.07(+0.41%)
Aug 28, 2008 17.57 17.79 17.33 17.79 1,300,829 +0.42(+2.43%)
Aug 27, 2008 17.11 17.37 16.99 17.37 1,051,931 +0.28(+1.66%)
Aug 26, 2008 16.87 17.09 16.77 17.08 1,153,585 +0.18(+1.05%)
Aug 25, 2008 17.25 17.25 16.86 16.91 2,107,609 -0.47(-2.68%)
Aug 22, 2008 17.05 17.37 16.67 17.37 0 +0.44(+2.62%)
Aug 21, 2008 16.99 17.02 16.64 16.93 1,615,376 -0.21(-1.23%)
Aug 20, 2008 16.75 17.17 16.51 17.14 2,289,686 +0.42(+2.49%)
Aug 19, 2008 16.76 16.96 16.48 16.72 3,079,988 -0.30(-1.76%)
Aug 18, 2008 17.72 17.73 16.97 17.02 3,045,577 -0.67(-3.76%)
Aug 15, 2008 18.55 18.99 17.47 17.69 0 -0.72(-3.89%)
Aug 14, 2008 17.64 18.40 17.64 18.40 2,495,924 +0.59(+3.33%)
Aug 13, 2008 18.02 18.27 17.47 17.81 2,624,077 -0.31(-1.68%)
Aug 12, 2008 18.68 18.73 18.00 18.12 1,746,471 -0.69(-3.69%)
Aug 11, 2008 18.83 19.03 18.50 18.81 2,563,252 -0.04(-0.24%)
Aug 08, 2008 18.20 18.94 18.08 18.85 2,427,388 +0.64(+3.50%)
Aug 07, 2008 18.36 18.59 18.17 18.22 2,514,234 -0.20(-1.08%)
Aug 06, 2008 18.33 18.55 18.06 18.42 1,930,778 +0.03(+0.15%)
Aug 05, 2008 18.70 18.88 17.92 18.39 4,067,928 -0.08(-0.42%)
Aug 04, 2008 18.78 18.78 18.27 18.47 2,138,971 -0.34(-1.83%)
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.