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 (%)
Oct 31, 2008 13.62 14.52 13.33 14.52 1,909,156 +1.06(+7.88%)
Oct 30, 2008 13.48 13.57 13.03 13.46 1,438,831 +0.36(+2.75%)
Oct 29, 2008 12.38 13.30 11.79 13.10 2,280,054 +0.73(+5.90%)
Oct 28, 2008 13.25 13.56 11.49 12.37 1,927,741 -0.60(-4.63%)
Oct 27, 2008 14.08 14.08 12.97 12.97 713,281 -0.82(-5.95%)
Oct 24, 2008 13.18 14.60 12.78 13.79 763,544 -0.45(-3.16%)
Oct 23, 2008 15.01 15.43 13.45 14.24 848,434 -0.67(-4.49%)
Oct 22, 2008 15.10 15.84 14.40 14.91 1,106,354 -0.78(-4.97%)
Oct 21, 2008 15.65 16.23 15.50 15.69 758,865 -0.36(-2.24%)
Oct 20, 2008 15.51 16.12 15.41 16.05 798,502 +0.76(+4.97%)
Oct 17, 2008 15.28 16.25 14.80 15.29 0 -0.29(-1.86%)
Oct 16, 2008 15.36 15.95 13.90 15.58 1,347,709 +0.26(+1.70%)
Oct 15, 2008 17.11 17.11 15.32 15.32 841,232 -1.97(-11.39%)
Oct 14, 2008 19.35 20.08 16.30 17.29 1,415,705 -1.69(-8.90%)
Oct 13, 2008 15.78 18.98 15.41 18.98 1,140,989 +3.63(+23.65%)
Oct 10, 2008 14.99 16.23 14.17 15.35 2,113,219 -0.04(-0.26%)
Oct 09, 2008 17.55 17.55 15.39 15.39 1,777,606 -0.42(-2.66%)
Oct 08, 2008 17.86 18.49 15.77 15.81 1,133,907 -2.27(-12.56%)
Oct 07, 2008 20.00 20.36 17.99 18.08 784,785 -1.74(-8.78%)
Oct 06, 2008 21.21 24.42 19.44 19.82 1,125,093 -1.70(-7.90%)
Oct 03, 2008 23.26 25.27 21.52 21.52 0 -1.48(-6.43%)
Oct 02, 2008 24.62 24.62 22.91 23.00 678,204 -1.60(-6.50%)
Oct 01, 2008 23.91 24.61 22.39 24.60 792,503 -0.15(-0.61%)
Sep 30, 2008 25.21 24.75 21.54 24.75 798,125 +3.25(+15.12%)
Sep 29, 2008 24.61 26.11 21.25 21.50 1,296,463 -2.92(-11.96%)
Sep 26, 2008 23.70 24.78 23.49 24.42 0 -0.20(-0.81%)
Sep 25, 2008 24.70 24.80 23.72 24.62 777,539 -0.19(-0.77%)
Sep 24, 2008 25.15 26.05 24.53 24.81 934,718 -0.01(-0.04%)
Sep 23, 2008 23.99 25.49 23.38 24.82 1,513,453 +1.82(+7.91%)
Sep 22, 2008 28.37 30.00 22.26 23.00 1,638,616 -6.00(-20.69%)
Sep 19, 2008 26.01 41.00 25.56 29.00 0 +5.14(+21.54%)
Sep 18, 2008 23.10 24.86 21.72 23.86 3,593,781 +0.94(+4.10%)
Sep 17, 2008 23.54 24.09 22.52 22.92 2,641,774 -1.66(-6.75%)
Sep 16, 2008 24.36 24.65 23.64 24.58 3,523,029 -0.16(-0.65%)
Sep 15, 2008 24.06 27.22 24.06 24.74 1,618,292 -2.19(-8.13%)
Sep 12, 2008 26.72 27.67 26.53 26.93 990,006 -0.02(-0.07%)
Sep 11, 2008 26.32 27.14 25.56 26.95 1,515,599 +0.19(+0.71%)
Sep 10, 2008 25.40 27.21 25.40 26.76 2,332,670 +0.93(+3.60%)
Sep 09, 2008 28.45 28.45 25.80 25.83 2,554,610 -2.78(-9.72%)
Sep 08, 2008 29.31 29.88 27.96 28.61 1,925,470 +0.26(+0.92%)
Sep 05, 2008 28.10 28.37 27.56 28.35 0 +0.01(+0.04%)
Sep 04, 2008 28.28 29.05 27.96 28.34 2,241,632 -0.51(-1.77%)
Sep 03, 2008 31.91 32.22 28.37 28.85 4,067,123 -3.30(-10.26%)
Sep 02, 2008 32.55 33.37 31.82 32.15 1,035,927 -0.05(-0.16%)
Aug 29, 2008 31.89 32.28 31.37 32.20 0 +0.13(+0.41%)
Aug 28, 2008 31.67 32.07 31.25 32.07 721,555 +0.76(+2.43%)
Aug 27, 2008 30.85 31.31 30.63 31.31 583,494 +0.51(+1.66%)
Aug 26, 2008 30.41 30.81 30.24 30.80 639,880 +0.32(+1.05%)
Aug 25, 2008 31.10 31.10 30.40 30.48 1,169,066 -0.84(-2.68%)
Aug 22, 2008 30.74 31.32 30.05 31.32 0 +0.80(+2.62%)
Aug 21, 2008 30.63 30.68 30.00 30.52 896,030 -0.38(-1.23%)
Aug 20, 2008 30.20 30.95 29.77 30.90 1,270,062 +0.75(+2.49%)
Aug 19, 2008 30.21 30.57 29.71 30.15 1,708,433 -0.54(-1.76%)
Aug 18, 2008 31.94 31.97 30.60 30.69 1,689,346 -1.20(-3.76%)
Aug 15, 2008 33.45 34.23 31.50 31.89 0 -1.29(-3.89%)
Aug 14, 2008 31.80 33.18 31.80 33.18 1,384,460 +1.07(+3.33%)
Aug 13, 2008 32.48 32.94 31.50 32.11 1,455,545 -0.55(-1.68%)
Aug 12, 2008 33.67 33.76 32.45 32.66 968,747 -1.25(-3.69%)
Aug 11, 2008 33.94 34.31 33.36 33.91 1,421,806 -0.08(-0.24%)
Aug 08, 2008 32.82 34.15 32.59 33.99 1,346,444 +1.15(+3.50%)
Aug 07, 2008 33.10 33.51 32.76 32.84 1,394,616 -0.36(-1.08%)
Aug 06, 2008 33.05 33.44 32.55 33.20 1,070,980 +0.05(+0.15%)
Aug 05, 2008 33.71 34.03 32.30 33.15 2,256,432 -0.14(-0.42%)
Aug 04, 2008 33.85 33.85 32.93 33.29 1,186,462 -0.62(-1.83%)
Aug 01, 2008 33.28 34.22 32.41 33.91 1,501,134 +0.51(+1.53%)
Jul 31, 2008 33.74 33.78 32.85 33.40 2,226,286 -0.30(-0.89%)
Jul 30, 2008 34.26 34.35 32.79 33.70 1,868,386 -0.56(-1.63%)
Jul 29, 2008 32.34 34.26 31.57 34.26 3,122,592 +1.99(+6.17%)
Jul 28, 2008 33.54 33.95 32.03 32.27 1,022,804 -1.21(-3.61%)
Jul 25, 2008 33.21 33.85 32.59 33.48 1,260,519 +0.61(+1.86%)
Jul 24, 2008 34.03 34.74 32.78 32.87 1,482,374 -1.07(-3.15%)
Jul 23, 2008 33.67 34.24 32.85 33.94 1,474,291 +0.24(+0.71%)
Jul 22, 2008 31.65 33.74 31.35 33.70 1,287,145 +1.81(+5.68%)
Jul 21, 2008 32.57 32.89 31.54 31.89 1,747,653 -0.64(-1.97%)
Jul 18, 2008 32.60 32.80 31.43 32.53 1,621,137 -0.03(-0.09%)
Jul 17, 2008 30.11 32.68 30.11 32.56 2,845,371 +1.56(+5.03%)
Jul 16, 2008 29.08 31.13 28.08 31.00 1,982,207 +1.96(+6.75%)
Jul 15, 2008 29.29 30.20 28.43 29.04 2,705,435 -0.75(-2.52%)
Jul 14, 2008 31.41 32.24 29.78 29.79 1,951,681 -1.33(-4.27%)
Jul 11, 2008 31.12 31.76 30.21 31.12 2,174,458 -0.77(-2.41%)
Jul 10, 2008 32.49 32.50 30.95 31.89 2,058,826 -0.65(-2.00%)
Jul 09, 2008 34.37 34.37 32.15 32.54 2,118,031 -2.08(-6.01%)
Jul 08, 2008 33.44 34.64 32.90 34.62 1,866,959 +1.29(+3.87%)
Jul 07, 2008 34.55 34.80 32.77 33.33 1,765,080 -0.96(-2.80%)
Jul 04, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.00(+0.00%)
Jul 03, 2008 33.98 34.73 33.98 34.29 1,456,164 +0.52(+1.54%)
Jul 02, 2008 34.74 35.07 33.77 33.77 1,291,570 -1.09(-3.13%)
Jul 01, 2008 34.65 34.91 33.77 34.86 1,931,559 -0.15(-0.43%)
Jun 30, 2008 35.06 35.76 34.66 35.01 1,256,408 -0.04(-0.11%)
Jun 27, 2008 35.39 35.59 34.25 35.05 6,800,032 -0.17(-0.48%)
Jun 26, 2008 35.14 36.46 34.96 35.22 1,395,123 -0.35(-0.98%)
Jun 25, 2008 36.24 36.88 35.17 35.57 1,326,793 -0.42(-1.17%)
Jun 24, 2008 36.29 36.49 35.30 35.99 1,246,232 -0.45(-1.23%)
Jun 23, 2008 36.41 36.69 35.81 36.44 1,092,007 +0.27(+0.75%)
Jun 20, 2008 37.06 38.00 35.78 36.17 1,312,404 -1.15(-3.08%)
Jun 19, 2008 36.74 37.41 35.92 37.32 855,286 +0.63(+1.72%)
Jun 18, 2008 35.97 36.91 35.80 36.69 975,417 +0.46(+1.27%)
Jun 17, 2008 37.40 37.60 36.10 36.23 1,045,074 -1.27(-3.39%)
Jun 16, 2008 36.75 37.83 36.49 37.50 1,214,029 +0.42(+1.13%)
Jun 13, 2008 35.52 37.13 35.43 37.08 1,235,007 +2.08(+5.94%)
Jun 12, 2008 35.08 36.06 34.46 35.00 1,017,806 +0.42(+1.21%)
Jun 11, 2008 35.80 35.88 34.58 34.58 1,037,912 -1.29(-3.60%)
Jun 10, 2008 35.92 36.46 35.00 35.87 995,668 +0.45(+1.27%)
Jun 09, 2008 35.67 35.88 35.04 35.42 795,082 -0.15(-0.42%)
Jun 06, 2008 36.83 36.83 35.57 35.57 997,462 -1.59(-4.28%)
Jun 05, 2008 35.77 37.16 35.69 37.16 1,102,719 +1.40(+3.91%)
Jun 04, 2008 35.82 36.31 35.38 35.76 953,621 -0.26(-0.72%)
Jun 03, 2008 35.43 36.18 35.10 36.02 1,268,645 +0.96(+2.74%)
Jun 02, 2008 35.34 35.60 34.33 35.06 788,797 -0.30(-0.85%)
May 30, 2008 35.10 35.86 34.90 35.36 1,404,700 +0.61(+1.76%)
May 29, 2008 33.98 35.51 33.98 34.75 842,005 +0.77(+2.27%)
May 28, 2008 33.73 34.14 33.28 33.98 696,440 +0.29(+0.86%)
May 27, 2008 32.87 33.82 32.70 33.69 1,046,283 +0.83(+2.53%)
May 26, 2008 32.80 33.12 32.52 32.86 0 +0.00(+0.00%)
May 23, 2008 32.80 33.12 32.52 32.86 894,054 -0.10(-0.30%)
May 22, 2008 32.71 33.26 32.55 32.96 963,570 +0.19(+0.58%)
May 21, 2008 33.65 34.04 32.63 32.77 709,970 -0.82(-2.44%)
May 20, 2008 34.04 34.06 33.19 33.59 685,877 -0.64(-1.87%)
May 19, 2008 34.19 34.85 33.94 34.23 685,550 -0.23(-0.67%)
May 16, 2008 35.29 35.40 33.91 34.46 549,095 -0.45(-1.29%)
May 15, 2008 34.52 34.93 34.03 34.91 463,847 +0.30(+0.87%)
May 14, 2008 34.50 35.05 34.22 34.61 750,934 +0.06(+0.17%)
May 13, 2008 34.83 34.87 34.10 34.55 486,595 -0.15(-0.43%)
May 12, 2008 33.93 34.75 33.52 34.70 618,963 +1.00(+2.97%)
May 09, 2008 33.23 34.21 33.00 33.70 359,448 -0.15(-0.44%)
May 08, 2008 34.33 34.36 33.25 33.85 978,611 -0.24(-0.70%)
May 07, 2008 35.90 35.90 33.94 34.09 1,232,281 -1.69(-4.72%)
May 06, 2008 35.14 35.93 34.68 35.78 808,669 +0.29(+0.82%)
May 05, 2008 35.90 36.05 35.27 35.49 999,178 -0.54(-1.50%)
May 02, 2008 36.20 37.05 35.56 36.03 1,218,955 +0.21(+0.59%)
May 01, 2008 33.91 35.86 33.83 35.82 1,149,119 +1.96(+5.79%)
Apr 30, 2008 34.30 34.63 33.60 33.86 723,243 -0.23(-0.67%)
Apr 29, 2008 34.25 34.35 33.67 34.09 488,217 -0.14(-0.41%)
Apr 28, 2008 34.54 34.54 33.90 34.23 844,667 -0.16(-0.47%)
Apr 25, 2008 34.41 34.83 33.87 34.39 1,148,159 +0.13(+0.38%)
Apr 24, 2008 32.95 34.59 32.48 34.26 1,485,655 +1.35(+4.10%)
Apr 23, 2008 32.00 33.30 31.54 32.91 1,511,109 +1.11(+3.49%)
Apr 22, 2008 32.13 32.85 31.04 31.80 3,431,532 -1.26(-3.81%)
Apr 21, 2008 33.41 33.45 32.76 33.06 780,282 -0.26(-0.78%)
Apr 18, 2008 33.00 34.02 33.00 33.32 883,389 +0.74(+2.27%)
Apr 17, 2008 32.36 32.62 31.95 32.58 724,644 +0.03(+0.09%)
Apr 16, 2008 31.85 32.72 31.58 32.55 682,535 +0.93(+2.94%)
Apr 15, 2008 31.35 31.72 31.00 31.62 769,201 +0.53(+1.70%)
Apr 14, 2008 31.83 32.14 30.88 31.09 713,309 -0.87(-2.72%)
Apr 11, 2008 32.93 33.26 31.82 31.96 1,014,600 -1.26(-3.79%)
Apr 10, 2008 32.26 33.43 32.07 33.22 932,100 +1.03(+3.20%)
Apr 09, 2008 33.43 33.46 32.07 32.19 1,112,500 -1.06(-3.19%)
Apr 08, 2008 33.21 33.37 32.69 33.25 492,900 -0.22(-0.66%)
Apr 07, 2008 33.63 33.99 33.26 33.47 653,600 +0.17(+0.51%)
Apr 04, 2008 34.00 34.03 32.86 33.30 951,127 -0.68(-2.00%)
Apr 03, 2008 33.16 34.27 33.01 33.98 833,052 +0.53(+1.58%)
Apr 02, 2008 33.58 34.17 32.67 33.45 1,040,806 -0.25(-0.74%)
Apr 01, 2008 31.39 33.75 31.25 33.70 1,595,381 +1.57(+4.89%)
Mar 31, 2008 31.29 32.49 31.07 32.13 796,800 +0.73(+2.32%)
Mar 28, 2008 32.40 32.55 31.30 31.40 1,029,500 -0.82(-2.55%)
Mar 27, 2008 33.30 33.34 32.15 32.22 1,206,900 -0.94(-2.83%)
Mar 26, 2008 33.83 34.13 32.85 33.16 1,628,013 -1.10(-3.21%)
Mar 25, 2008 34.50 34.83 33.64 34.26 2,489,700 -0.50(-1.44%)
Mar 24, 2008 33.97 35.62 33.97 34.76 1,655,470 +0.92(+2.72%)
Mar 21, 2008 32.28 33.99 31.41 33.84 2,240,146 +0.00(+0.00%)
Mar 20, 2008 32.28 33.99 31.41 33.84 2,240,146 +2.09(+6.58%)
Mar 19, 2008 32.86 33.43 31.75 31.75 1,288,600 -0.91(-2.79%)
Mar 18, 2008 31.05 32.70 30.81 32.66 1,689,775 +2.48(+8.22%)
Mar 17, 2008 30.00 31.17 28.94 30.18 1,854,502 -0.62(-2.01%)
Mar 14, 2008 30.40 31.08 29.34 30.80 3,260,451 +0.74(+2.46%)
Mar 13, 2008 29.41 30.28 28.64 30.06 1,272,993 +0.29(+0.97%)
Mar 12, 2008 30.39 31.03 29.74 29.77 1,934,000 -0.87(-2.84%)
Mar 11, 2008 28.90 30.64 28.90 30.64 1,827,324 +2.45(+8.69%)
Mar 10, 2008 29.50 29.60 28.19 28.19 1,685,376 -1.51(-5.08%)
Mar 07, 2008 29.23 30.26 28.88 29.70 977,400 +0.22(+0.75%)
Mar 06, 2008 30.38 30.40 29.45 29.48 1,123,541 -1.24(-4.04%)
Mar 05, 2008 30.70 31.34 29.91 30.72 1,452,685 +0.30(+0.99%)
Mar 04, 2008 30.83 31.25 30.00 30.42 1,576,900 -0.79(-2.53%)
Mar 03, 2008 31.28 31.65 30.92 31.21 1,387,969 -0.13(-0.41%)
Feb 29, 2008 32.30 32.30 31.23 31.34 954,822 -1.37(-4.19%)
Feb 28, 2008 34.35 34.35 32.62 32.71 993,600 -1.76(-5.11%)
Feb 27, 2008 33.70 35.11 33.69 34.47 1,018,133 +0.55(+1.62%)
Feb 26, 2008 33.11 34.40 33.11 33.92 1,154,925 +0.81(+2.45%)
Feb 25, 2008 32.16 33.26 31.66 33.11 998,600 +0.87(+2.70%)
Feb 22, 2008 32.21 32.28 31.08 32.24 1,323,078 +0.09(+0.28%)
Feb 21, 2008 33.21 33.51 32.09 32.15 938,438 -0.73(-2.22%)
Feb 20, 2008 31.15 33.12 30.94 32.88 936,072 +1.32(+4.18%)
Feb 19, 2008 32.56 32.75 31.36 31.56 1,076,704 -0.53(-1.65%)
Feb 18, 2008 31.48 32.15 30.98 32.09 0 +0.00(+0.00%)
Feb 15, 2008 31.48 32.15 30.98 32.09 797,449 +0.37(+1.17%)
Feb 14, 2008 32.50 32.50 31.58 31.72 951,607 -0.64(-1.98%)
Feb 13, 2008 32.58 32.77 32.10 32.36 1,300,862 -0.02(-0.06%)
Feb 12, 2008 32.60 33.01 32.08 32.38 685,300 -0.01(-0.03%)
Feb 11, 2008 32.30 32.91 31.65 32.39 904,960 +0.21(+0.65%)
Feb 08, 2008 32.60 32.68 31.73 32.18 899,173 -0.60(-1.83%)
Feb 07, 2008 31.71 33.22 31.65 32.78 896,449 +0.91(+2.86%)
Feb 06, 2008 32.66 33.00 31.77 31.87 779,200 -0.49(-1.51%)
Feb 05, 2008 33.88 34.47 32.24 32.36 1,663,643 -2.21(-6.39%)
Feb 04, 2008 34.42 34.71 33.73 34.57 1,529,506 +0.45(+1.32%)
Feb 01, 2008 33.31 34.63 33.30 34.12 1,075,500 +0.96(+2.90%)
Jan 31, 2008 31.42 33.51 30.86 33.16 1,455,100 +1.32(+4.15%)
Jan 30, 2008 32.18 33.44 31.71 31.84 1,964,680 -0.70(-2.15%)
Jan 29, 2008 32.95 32.99 31.48 32.54 2,570,700 -0.35(-1.06%)
Jan 28, 2008 31.74 33.31 31.50 32.89 1,514,919 +1.34(+4.25%)
Jan 25, 2008 31.94 32.57 31.31 31.55 1,660,565 -0.30(-0.94%)
Jan 24, 2008 31.38 32.68 31.30 31.85 1,485,100 +0.67(+2.15%)
Jan 23, 2008 29.62 31.31 27.76 31.18 2,581,221 +0.74(+2.43%)
Jan 22, 2008 28.70 30.97 28.33 30.44 2,158,000 +0.54(+1.81%)
Jan 21, 2008 30.97 32.01 29.45 29.90 0 +0.00(+0.00%)
Jan 18, 2008 30.97 32.01 29.45 29.90 2,712,300 -1.01(-3.27%)
Jan 17, 2008 32.48 33.19 30.79 30.91 1,283,600 -1.57(-4.83%)
Jan 16, 2008 31.87 33.10 31.44 32.48 1,671,191 +0.58(+1.82%)
Jan 15, 2008 32.10 32.82 31.67 31.90 1,678,400 -0.83(-2.54%)
Jan 14, 2008 32.73 32.90 32.28 32.73 775,500 +0.25(+0.77%)
Jan 11, 2008 32.87 33.32 32.11 32.48 903,400 -0.64(-1.93%)
Jan 10, 2008 31.71 33.81 31.31 33.12 1,718,631 +0.82(+2.54%)
Jan 09, 2008 31.40 32.45 30.56 32.30 1,648,100 +0.81(+2.57%)
Jan 08, 2008 32.75 33.54 31.47 31.49 1,362,600 -1.23(-3.76%)
Jan 07, 2008 33.37 33.69 32.43 32.72 1,534,850 -0.71(-2.12%)
Jan 04, 2008 34.54 35.04 33.25 33.43 1,178,200 -1.52(-4.35%)
Jan 03, 2008 34.90 35.70 34.83 34.95 1,045,700 +0.26(+0.75%)
Jan 02, 2008 35.86 36.08 34.52 34.69 1,269,700 -1.40(-3.88%)
Jan 01, 2008 36.54 36.72 36.09 36.09 0 +0.00(+0.00%)
Dec 31, 2007 36.54 36.72 36.09 36.09 682,005 -0.62(-1.69%)
Dec 28, 2007 36.38 36.98 36.21 36.71 987,315 +0.85(+2.37%)
Dec 27, 2007 36.85 37.39 35.86 35.86 1,019,157 -1.06(-2.87%)
Dec 26, 2007 36.95 37.19 36.46 36.92 627,200 -0.42(-1.12%)
Dec 24, 2007 36.37 37.40 36.37 37.34 402,441 +0.83(+2.27%)
Dec 21, 2007 36.70 37.18 36.35 36.51 2,412,103 +0.70(+1.95%)
Dec 20, 2007 36.10 36.21 35.17 35.81 1,019,469 +0.01(+0.03%)
Dec 19, 2007 35.52 36.21 35.17 35.80 796,220 +0.27(+0.76%)
Dec 18, 2007 35.43 35.71 34.30 35.53 1,383,660 +0.51(+1.46%)
Dec 17, 2007 35.95 36.15 34.97 35.02 965,300 -1.19(-3.29%)
Dec 14, 2007 35.93 36.81 35.86 36.21 924,200 -0.35(-0.96%)
Dec 13, 2007 35.93 36.69 35.39 36.56 883,906 +0.47(+1.30%)
Dec 12, 2007 36.76 37.45 35.52 36.09 1,570,590 +0.30(+0.84%)
Dec 11, 2007 36.85 37.65 35.68 35.79 1,783,201 -0.73(-2.00%)
Dec 10, 2007 36.23 36.68 35.86 36.52 1,467,600 +0.71(+1.98%)
Dec 07, 2007 36.29 36.87 35.80 35.81 1,704,701 -0.47(-1.30%)
Dec 06, 2007 34.50 36.33 34.50 36.28 1,485,127 +1.78(+5.16%)
Dec 05, 2007 34.66 34.97 33.95 34.50 1,388,400 +0.47(+1.38%)
Dec 04, 2007 33.75 34.48 33.41 34.03 1,007,300 -0.04(-0.12%)
Dec 03, 2007 33.77 34.57 33.68 34.07 1,106,420 -0.11(-0.32%)
Nov 30, 2007 34.26 35.00 33.81 34.18 1,558,560 +0.33(+0.97%)
Nov 29, 2007 34.25 34.41 33.36 33.85 1,275,200 -0.62(-1.80%)
Nov 28, 2007 33.08 34.51 33.01 34.47 1,650,301 +1.71(+5.22%)
Nov 27, 2007 31.55 32.78 31.55 32.76 1,524,226 +1.43(+4.56%)
Nov 26, 2007 31.92 32.61 31.33 31.33 2,195,125 -0.73(-2.28%)
Nov 23, 2007 31.31 32.21 31.22 32.06 395,156 +1.17(+3.79%)
Nov 21, 2007 32.07 32.20 30.45 30.89 2,706,400 -1.62(-4.98%)
Nov 20, 2007 31.63 32.90 31.63 32.51 1,726,982 +0.68(+2.14%)
Nov 19, 2007 32.65 33.14 31.79 31.83 2,437,968 -1.12(-3.40%)
Nov 16, 2007 32.75 33.19 32.09 32.95 1,421,600 +0.24(+0.73%)
Nov 15, 2007 33.59 34.26 32.49 32.71 1,578,100 -0.99(-2.94%)
Nov 14, 2007 34.06 34.56 33.28 33.70 1,672,710 -0.15(-0.44%)
Nov 13, 2007 33.17 33.93 32.65 33.85 1,368,461 +1.12(+3.42%)
Nov 12, 2007 32.70 33.75 32.57 32.73 1,093,863 +0.08(+0.25%)
Nov 09, 2007 33.19 33.54 32.14 32.65 1,920,100 -1.11(-3.29%)
Nov 08, 2007 33.50 33.90 32.48 33.76 1,704,470 +0.76(+2.30%)
Nov 07, 2007 34.47 34.59 32.89 33.00 1,822,300 -1.75(-5.04%)
Nov 06, 2007 33.42 35.11 33.27 34.75 1,690,500 +1.62(+4.89%)
Nov 05, 2007 32.55 33.35 32.54 33.13 1,683,899 -0.21(-0.63%)
Nov 02, 2007 32.77 33.43 32.00 33.34 1,786,400 +0.83(+2.55%)
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.