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 30, 2009 29.46 29.63 27.97 28.06 923,801 -1.52(-5.14%)
Oct 29, 2009 29.30 29.66 28.82 29.58 795,773 +0.82(+2.85%)
Oct 28, 2009 29.83 30.45 28.64 28.76 1,187,775 -1.02(-3.43%)
Oct 27, 2009 29.90 31.50 29.60 29.78 1,550,795 +0.15(+0.51%)
Oct 26, 2009 29.97 30.66 29.55 29.63 764,921 -0.33(-1.10%)
Oct 23, 2009 29.95 30.03 29.74 29.96 990,872 +0.85(+2.92%)
Oct 22, 2009 29.14 29.43 28.71 29.11 778,156 +0.04(+0.14%)
Oct 21, 2009 29.45 30.35 29.05 29.07 791,255 -0.41(-1.39%)
Oct 20, 2009 29.54 29.61 29.21 29.48 751,351 -0.14(-0.47%)
Oct 19, 2009 29.87 30.00 28.92 29.62 1,449,578 -0.26(-0.87%)
Oct 16, 2009 29.94 30.04 29.55 29.88 562,369 -0.45(-1.48%)
Oct 15, 2009 29.65 30.39 29.55 30.33 657,985 +0.40(+1.34%)
Oct 14, 2009 28.74 29.93 28.51 29.93 797,849 +1.44(+5.05%)
Oct 13, 2009 29.09 29.10 28.38 28.49 451,526 -0.70(-2.40%)
Oct 12, 2009 29.24 29.39 28.89 29.19 313,775 -0.01(-0.03%)
Oct 09, 2009 28.89 29.27 28.81 29.20 419,307 +0.16(+0.55%)
Oct 08, 2009 29.12 29.54 28.83 29.04 907,804 +0.22(+0.76%)
Oct 07, 2009 28.20 28.88 28.12 28.82 783,528 +0.45(+1.59%)
Oct 06, 2009 27.94 28.38 27.82 28.37 685,082 +0.71(+2.57%)
Oct 05, 2009 27.23 27.81 26.76 27.66 1,197,101 +0.78(+2.90%)
Oct 02, 2009 27.21 27.41 26.79 26.88 1,244,115 -0.69(-2.50%)
Oct 01, 2009 28.30 28.50 27.51 27.57 989,826 -0.88(-3.09%)
Sep 30, 2009 28.53 28.74 27.94 28.45 750,348 -0.18(-0.63%)
Sep 29, 2009 28.22 28.89 28.16 28.63 620,317 +0.42(+1.49%)
Sep 28, 2009 27.47 28.23 27.35 28.21 528,524 +0.95(+3.48%)
Sep 25, 2009 27.55 27.65 27.06 27.26 795,024 -0.27(-0.98%)
Sep 24, 2009 28.63 28.71 27.39 27.53 1,282,320 -1.02(-3.57%)
Sep 23, 2009 28.78 29.27 28.53 28.55 760,447 -0.04(-0.14%)
Sep 22, 2009 28.27 28.73 28.05 28.59 667,353 +0.50(+1.78%)
Sep 21, 2009 28.03 28.34 27.79 28.09 544,298 -0.29(-1.02%)
Sep 18, 2009 27.68 28.56 27.56 28.38 1,468,892 +0.97(+3.54%)
Sep 17, 2009 27.69 27.97 27.31 27.41 1,130,942 +0.92(+3.47%)
Sep 16, 2009 26.32 27.79 26.24 26.49 1,951,412 +0.67(+2.59%)
Sep 15, 2009 26.03 26.13 25.63 25.82 2,173,979 -0.18(-0.69%)
Sep 14, 2009 25.86 26.05 25.74 26.00 1,330,108 -0.13(-0.50%)
Sep 11, 2009 26.18 26.37 25.71 26.13 1,758,623 +0.05(+0.19%)
Sep 10, 2009 26.35 26.35 25.83 26.08 1,152,162 -0.37(-1.40%)
Sep 09, 2009 26.66 26.80 26.22 26.45 996,524 -0.23(-0.86%)
Sep 08, 2009 26.56 26.71 26.34 26.68 685,784 +0.25(+0.95%)
Sep 04, 2009 26.31 26.51 25.97 26.43 695,704 +0.16(+0.61%)
Sep 03, 2009 26.04 26.29 25.75 26.27 793,208 +0.31(+1.19%)
Sep 02, 2009 25.70 26.31 25.40 25.96 817,603 +0.21(+0.82%)
Sep 01, 2009 26.26 26.68 25.65 25.75 946,721 -0.78(-2.94%)
Aug 31, 2009 26.30 26.57 25.92 26.53 674,818 -0.11(-0.41%)
Aug 28, 2009 26.85 26.99 26.50 26.64 507,603 +0.08(+0.30%)
Aug 27, 2009 26.88 26.93 25.88 26.56 635,722 -0.15(-0.56%)
Aug 26, 2009 27.18 27.24 26.61 26.71 620,821 -0.47(-1.73%)
Aug 25, 2009 27.79 27.82 27.05 27.18 681,425 -0.45(-1.63%)
Aug 24, 2009 27.78 28.14 27.58 27.63 823,290 -0.13(-0.47%)
Aug 21, 2009 27.50 27.80 27.24 27.76 572,762 +0.56(+2.06%)
Aug 20, 2009 26.67 27.21 26.50 27.20 363,968 +0.45(+1.68%)
Aug 19, 2009 26.20 26.82 26.01 26.75 649,357 +0.02(+0.07%)
Aug 18, 2009 26.11 26.87 25.91 26.73 810,918 +0.56(+2.14%)
Aug 17, 2009 26.35 26.64 25.83 26.17 523,641 -0.82(-3.04%)
Aug 14, 2009 27.67 27.67 26.75 26.99 620,846 -0.75(-2.70%)
Aug 13, 2009 27.80 28.07 27.37 27.74 374,259 +0.14(+0.51%)
Aug 12, 2009 26.92 27.95 26.88 27.60 570,449 +0.61(+2.26%)
Aug 11, 2009 27.41 27.55 26.98 26.99 696,983 -0.46(-1.68%)
Aug 10, 2009 28.05 28.22 27.26 27.45 513,653 -0.75(-2.66%)
Aug 07, 2009 27.88 28.32 27.59 28.20 984,418 +0.70(+2.55%)
Aug 06, 2009 28.55 28.63 27.45 27.50 871,047 -0.79(-2.79%)
Aug 05, 2009 28.46 28.78 27.94 28.29 652,496 -0.15(-0.53%)
Aug 04, 2009 27.71 28.68 27.58 28.44 507,886 +0.51(+1.83%)
Aug 03, 2009 27.73 28.51 27.26 27.93 922,911 -0.44(-1.55%)
Jul 31, 2009 28.05 28.57 27.93 28.37 548,309 +0.14(+0.50%)
Jul 30, 2009 27.42 28.50 27.42 28.23 1,073,029 +1.03(+3.79%)
Jul 29, 2009 27.47 27.57 26.83 27.20 1,157,526 +0.27(+1.00%)
Jul 28, 2009 27.98 28.38 25.78 26.93 1,579,999 +0.13(+0.49%)
Jul 27, 2009 26.41 26.93 26.02 26.80 1,147,024 +0.41(+1.55%)
Jul 24, 2009 26.62 26.80 25.85 26.39 542,437 -0.41(-1.53%)
Jul 23, 2009 25.66 26.88 25.33 26.80 1,340,185 +1.23(+4.81%)
Jul 22, 2009 24.49 25.74 24.26 25.57 1,071,061 +0.83(+3.35%)
Jul 21, 2009 24.86 25.18 24.54 24.74 1,086,135 -0.08(-0.32%)
Jul 20, 2009 24.70 24.94 24.49 24.82 979,189 +0.22(+0.89%)
Jul 17, 2009 24.95 25.25 24.55 24.60 972,531 -0.40(-1.60%)
Jul 16, 2009 25.20 25.40 24.45 25.00 1,451,934 -1.02(-3.92%)
Jul 15, 2009 25.25 26.04 25.05 26.02 931,193 +1.03(+4.12%)
Jul 14, 2009 24.78 25.03 24.49 24.99 527,823 +0.22(+0.89%)
Jul 13, 2009 23.99 24.80 23.93 24.77 955,827 +0.80(+3.34%)
Jul 10, 2009 23.84 24.16 23.52 23.97 568,193 +0.00(+0.00%)
Jul 09, 2009 24.18 24.31 23.76 23.97 506,943 +0.28(+1.18%)
Jul 08, 2009 24.16 24.33 23.25 23.69 1,054,679 -0.50(-2.07%)
Jul 07, 2009 25.06 25.22 24.17 24.19 1,014,860 -0.98(-3.89%)
Jul 06, 2009 25.75 26.21 24.73 25.17 871,290 -0.65(-2.52%)
Jul 02, 2009 26.66 26.66 25.82 25.82 672,660 -1.10(-4.09%)
Jul 01, 2009 26.48 27.15 26.31 26.92 755,043 +0.55(+2.09%)
Jun 30, 2009 26.31 26.44 25.53 26.37 562,331 +0.12(+0.46%)
Jun 29, 2009 26.40 26.43 25.94 26.25 432,847 -0.13(-0.49%)
Jun 26, 2009 25.79 26.63 25.70 26.38 1,162,986 +0.48(+1.85%)
Jun 25, 2009 25.85 26.21 25.50 25.90 856,784 +0.28(+1.09%)
Jun 24, 2009 24.89 25.97 24.67 25.62 1,061,068 +0.94(+3.81%)
Jun 23, 2009 24.37 24.81 23.89 24.68 998,617 +0.41(+1.69%)
Jun 22, 2009 25.73 25.78 24.26 24.27 1,297,278 -1.72(-6.62%)
Jun 19, 2009 25.50 26.08 25.50 25.99 673,425 +0.62(+2.44%)
Jun 18, 2009 25.48 25.61 25.15 25.37 1,116,176 -0.01(-0.04%)
Jun 17, 2009 25.81 26.10 25.19 25.38 1,075,928 -0.49(-1.89%)
Jun 16, 2009 26.25 26.81 25.67 25.87 779,819 -0.39(-1.49%)
Jun 15, 2009 26.76 27.00 26.06 26.26 889,458 -0.77(-2.85%)
Jun 12, 2009 27.21 27.21 26.01 27.03 1,017,683 -0.27(-0.99%)
Jun 11, 2009 27.59 27.85 27.25 27.30 720,722 -0.21(-0.76%)
Jun 10, 2009 27.89 28.00 26.93 27.51 922,695 -0.15(-0.54%)
Jun 09, 2009 27.04 27.89 26.85 27.66 795,337 +0.73(+2.71%)
Jun 08, 2009 26.99 27.17 26.74 26.93 1,003,901 +0.14(+0.52%)
Jun 05, 2009 27.19 27.75 26.20 26.79 1,722,988 -0.18(-0.67%)
Jun 04, 2009 25.96 26.99 25.48 26.97 1,898,421 +1.16(+4.49%)
Jun 03, 2009 25.07 25.85 24.75 25.81 1,305,379 +0.61(+2.42%)
Jun 02, 2009 25.20 25.99 25.13 25.20 1,382,004 -0.08(-0.32%)
Jun 01, 2009 24.64 25.50 24.44 25.28 2,857,349 +0.88(+3.61%)
May 29, 2009 24.09 24.44 23.69 24.40 1,563,003 +0.40(+1.67%)
May 28, 2009 23.78 24.00 23.21 24.00 871,497 +0.74(+3.18%)
May 27, 2009 24.91 24.91 23.22 23.26 1,324,760 -1.68(-6.74%)
May 26, 2009 22.72 24.94 22.49 24.94 1,772,219 +2.08(+9.10%)
May 22, 2009 23.05 23.52 22.78 22.86 1,185,205 -0.10(-0.44%)
May 21, 2009 22.76 23.38 22.54 22.96 869,039 -0.08(-0.35%)
May 20, 2009 23.90 24.20 22.93 23.04 781,703 -0.60(-2.54%)
May 19, 2009 23.92 24.53 23.48 23.64 869,688 -0.35(-1.46%)
May 18, 2009 22.43 24.22 22.22 23.99 1,199,364 +1.89(+8.55%)
May 15, 2009 22.31 22.46 21.62 22.10 1,294,539 -0.30(-1.34%)
May 14, 2009 21.98 22.55 21.92 22.40 1,299,430 +0.48(+2.19%)
May 13, 2009 23.36 23.48 21.83 21.92 1,341,178 -1.90(-7.98%)
May 12, 2009 23.61 24.23 22.90 23.82 1,520,942 +0.36(+1.53%)
May 11, 2009 24.89 24.99 23.30 23.46 1,731,009 -1.86(-7.35%)
May 08, 2009 23.65 25.34 23.65 25.32 1,243,803 +1.88(+8.02%)
May 07, 2009 24.53 24.75 23.29 23.44 1,679,787 -0.70(-2.90%)
May 06, 2009 24.11 24.27 23.21 24.14 1,360,931 +0.33(+1.39%)
May 05, 2009 24.25 24.25 23.48 23.81 1,551,079 -0.64(-2.62%)
May 04, 2009 23.50 24.62 23.50 24.45 1,532,912 +1.46(+6.35%)
May 01, 2009 22.22 23.11 21.94 22.99 1,508,711 +0.58(+2.59%)
Apr 30, 2009 22.83 22.90 22.14 22.41 1,524,009 +0.19(+0.86%)
Apr 29, 2009 22.41 22.50 21.80 22.22 1,920,517 +0.13(+0.59%)
Apr 28, 2009 21.94 22.41 21.62 22.09 1,764,204 -0.05(-0.23%)
Apr 27, 2009 22.32 22.73 22.03 22.14 1,663,985 -0.50(-2.21%)
Apr 24, 2009 22.52 22.94 21.84 22.64 1,630,050 +0.25(+1.12%)
Apr 23, 2009 21.47 22.54 21.05 22.39 1,892,661 +0.52(+2.38%)
Apr 22, 2009 20.99 22.52 20.81 21.87 2,092,675 +0.40(+1.86%)
Apr 21, 2009 19.27 21.47 19.00 21.47 1,922,901 +1.94(+9.93%)
Apr 20, 2009 20.50 20.72 19.51 19.53 1,305,730 -1.61(-7.62%)
Apr 17, 2009 20.54 21.35 20.23 21.14 1,599,974 +0.61(+2.97%)
Apr 16, 2009 20.69 20.82 19.82 20.53 1,370,740 -0.02(-0.10%)
Apr 15, 2009 21.04 21.04 19.97 20.55 2,174,536 -0.79(-3.70%)
Apr 14, 2009 21.55 21.89 20.93 21.34 2,201,940 -0.45(-2.07%)
Apr 13, 2009 20.63 21.97 20.38 21.79 2,442,843 +0.95(+4.56%)
Apr 09, 2009 18.48 20.86 18.48 20.84 1,763,273 +2.45(+13.32%)
Apr 08, 2009 17.90 18.51 17.31 18.39 1,739,580 -0.09(-0.49%)
Apr 07, 2009 19.47 19.67 18.48 18.48 998,153 -1.33(-6.71%)
Apr 06, 2009 19.49 20.17 19.22 19.81 1,121,573 -0.03(-0.15%)
Apr 03, 2009 19.05 19.86 18.84 19.84 1,550,634 +0.72(+3.77%)
Apr 02, 2009 18.68 19.28 18.46 19.12 1,420,081 +1.13(+6.28%)
Apr 01, 2009 17.32 18.15 17.16 17.99 1,437,808 -0.08(-0.44%)
Mar 31, 2009 17.23 18.29 16.91 18.07 1,440,334 +1.09(+6.42%)
Mar 30, 2009 18.18 18.20 16.91 16.98 1,976,224 -2.52(-12.92%)
Mar 26, 2009 19.38 19.60 18.89 19.50 1,772,726 +0.40(+2.09%)
Mar 25, 2009 18.18 19.64 17.94 19.10 1,899,263 +1.22(+6.82%)
Mar 24, 2009 18.70 19.02 17.86 17.88 1,826,859 -1.23(-6.44%)
Mar 23, 2009 17.52 19.11 17.50 19.11 2,498,430 +2.61(+15.82%)
Mar 20, 2009 16.84 17.19 16.15 16.50 1,314,581 -0.32(-1.90%)
Mar 19, 2009 16.72 17.33 16.58 16.82 2,233,472 +0.59(+3.64%)
Mar 18, 2009 15.06 16.28 14.91 16.23 2,259,163 +0.89(+5.80%)
Mar 17, 2009 14.18 15.35 14.05 15.34 1,160,537 +0.88(+6.09%)
Mar 16, 2009 15.45 15.47 14.39 14.46 1,608,807 -0.50(-3.34%)
Mar 13, 2009 15.01 15.14 14.39 14.96 0 -0.05(-0.33%)
Mar 12, 2009 14.16 15.11 13.77 15.01 1,586,567 +0.84(+5.93%)
Mar 11, 2009 13.64 14.36 13.32 14.17 1,195,435 +0.60(+4.42%)
Mar 10, 2009 12.35 13.59 12.15 13.57 1,260,879 +1.71(+14.42%)
Mar 09, 2009 11.54 12.33 11.40 11.86 1,671,621 +0.02(+0.17%)
Mar 06, 2009 12.58 12.79 11.43 11.84 0 -0.77(-6.11%)
Mar 05, 2009 13.52 14.08 12.43 12.61 1,205,581 -0.87(-6.45%)
Mar 04, 2009 12.97 13.88 12.80 13.48 1,342,276 +0.58(+4.50%)
Mar 02, 2009 13.72 13.96 12.87 12.90 988,204 -1.22(-8.64%)
Feb 27, 2009 14.34 15.23 14.01 14.12 0 -0.24(-1.67%)
Feb 26, 2009 15.23 15.31 14.28 14.36 1,108,963 -0.66(-4.39%)
Feb 25, 2009 14.84 15.55 14.49 15.02 941,784 -0.06(-0.40%)
Feb 24, 2009 13.99 15.10 13.65 15.08 1,026,836 +1.38(+10.07%)
Feb 23, 2009 14.67 14.94 13.69 13.70 1,658,288 -0.73(-5.06%)
Feb 20, 2009 13.50 14.75 13.48 14.43 1,363,975 +0.44(+3.15%)
Feb 19, 2009 14.95 15.17 13.92 13.99 1,094,442 -0.83(-5.60%)
Feb 18, 2009 14.78 15.13 14.44 14.82 1,008,756 +0.16(+1.09%)
Feb 17, 2009 16.24 16.49 14.65 14.66 1,236,017 -1.39(-8.66%)
Feb 13, 2009 16.50 16.81 15.81 16.05 1,417,049 +0.01(+0.06%)
Feb 12, 2009 15.42 16.17 15.14 16.04 1,307,439 -0.19(-1.17%)
Feb 11, 2009 15.67 16.49 15.58 16.23 1,034,137 +0.72(+4.64%)
Feb 10, 2009 16.40 16.71 15.32 15.51 1,658,674 -1.15(-6.90%)
Feb 09, 2009 16.44 16.81 16.13 16.66 956,422 +0.22(+1.34%)
Feb 06, 2009 16.38 16.58 15.79 16.44 1,701,136 +0.09(+0.55%)
Feb 05, 2009 15.35 16.79 15.07 16.35 1,707,453 +0.97(+6.31%)
Feb 04, 2009 15.17 15.83 15.00 15.38 1,103,830 +0.30(+1.99%)
Feb 03, 2009 14.71 15.29 14.31 15.08 1,317,936 +0.45(+3.08%)
Feb 02, 2009 13.60 14.77 13.50 14.63 1,610,402 +0.51(+3.61%)
Jan 30, 2009 14.14 14.52 13.70 14.12 0 +0.07(+0.50%)
Jan 29, 2009 15.03 15.18 13.97 14.05 959,307 -1.24(-8.11%)
Jan 28, 2009 14.11 15.36 13.08 15.29 1,091,472 +1.60(+11.69%)
Jan 27, 2009 14.00 14.00 12.77 13.69 2,412,829 -0.62(-4.33%)
Jan 26, 2009 14.65 15.21 14.02 14.31 983,209 -0.25(-1.72%)
Jan 23, 2009 13.13 14.65 13.00 14.56 1,080,530 +0.95(+6.98%)
Jan 22, 2009 13.92 14.21 12.85 13.61 1,063,410 -0.70(-4.89%)
Jan 21, 2009 13.32 14.36 12.98 14.31 1,070,425 +1.25(+9.57%)
Jan 20, 2009 13.51 14.34 13.01 13.06 1,107,062 -1.28(-8.93%)
Jan 16, 2009 15.17 15.19 13.85 14.34 1,393,420 -0.07(-0.49%)
Jan 15, 2009 14.06 14.87 13.26 14.41 977,295 +0.35(+2.49%)
Jan 14, 2009 14.63 14.73 13.87 14.06 1,170,048 -0.88(-5.89%)
Jan 13, 2009 15.24 15.83 14.46 14.94 1,690,902 -0.25(-1.65%)
Jan 12, 2009 16.37 16.74 14.98 15.19 1,549,068 -1.25(-7.60%)
Jan 09, 2009 16.85 16.97 16.26 16.44 1,755,003 -0.33(-1.97%)
Jan 08, 2009 16.91 17.12 16.40 16.77 1,311,743 -0.29(-1.70%)
Jan 07, 2009 17.44 17.70 17.03 17.06 1,161,983 -0.82(-4.59%)
Jan 06, 2009 17.26 18.15 17.20 17.88 1,168,453 +0.76(+4.44%)
Jan 05, 2009 16.60 17.33 16.60 17.12 1,197,544 +0.17(+1.00%)
Jan 02, 2009 15.52 17.09 14.85 16.95 0 +1.49(+9.64%)
Jan 01, 2009 14.51 15.62 14.38 15.46 0 +0.00(+0.00%)
Dec 31, 2008 14.51 15.62 14.38 15.46 1,105,911 +0.99(+6.84%)
Dec 30, 2008 13.50 14.58 13.43 14.47 1,345,869 +0.83(+6.09%)
Dec 29, 2008 13.81 14.14 13.26 13.64 643,456 -0.13(-0.94%)
Dec 26, 2008 13.51 13.82 13.35 13.77 379,484 +0.34(+2.53%)
Dec 24, 2008 13.21 13.48 12.96 13.43 188,016 +0.25(+1.90%)
Dec 23, 2008 13.20 13.45 12.97 13.18 599,109 +0.12(+0.92%)
Dec 22, 2008 14.24 14.29 12.66 13.06 776,924 -1.15(-8.09%)
Dec 19, 2008 13.44 14.34 13.11 14.21 1,449,989 +0.87(+6.52%)
Dec 18, 2008 13.36 13.66 12.93 13.34 1,097,636 +0.01(+0.08%)
Dec 17, 2008 12.31 13.59 12.31 13.33 1,145,346 +0.55(+4.30%)
Dec 16, 2008 11.95 12.78 11.65 12.78 1,280,942 +1.16(+9.98%)
Dec 15, 2008 12.23 12.47 11.42 11.62 619,514 -0.55(-4.52%)
Dec 12, 2008 11.58 12.39 11.45 12.17 871,635 +0.19(+1.59%)
Dec 11, 2008 13.25 13.25 11.91 11.98 1,134,336 -1.10(-8.41%)
Dec 10, 2008 12.93 13.38 12.46 13.08 914,724 +0.21(+1.63%)
Dec 09, 2008 13.34 13.41 12.52 12.87 1,262,373 -0.73(-5.37%)
Dec 08, 2008 12.63 13.62 12.58 13.60 1,167,359 +1.32(+10.75%)
Dec 05, 2008 10.97 12.34 10.70 12.28 855,833 +1.09(+9.74%)
Dec 04, 2008 11.62 12.17 10.90 11.19 884,514 -0.73(-6.12%)
Dec 03, 2008 11.30 12.10 10.99 11.92 1,054,089 +0.35(+3.03%)
Dec 02, 2008 11.60 11.74 10.78 11.57 1,111,270 +0.55(+4.99%)
Dec 01, 2008 13.10 13.12 10.93 11.02 1,304,793 -2.42(-18.01%)
Nov 28, 2008 13.17 13.46 12.91 13.44 451,032 +0.28(+2.13%)
Nov 26, 2008 10.39 13.33 10.39 13.16 1,547,615 +2.56(+24.15%)
Nov 25, 2008 10.59 10.75 10.03 10.60 1,143,184 +0.10(+0.95%)
Nov 24, 2008 9.480 10.96 9.460 10.50 1,855,977 +0.94(+9.83%)
Nov 21, 2008 9.010 9.660 8.570 9.560 1,571,842 +0.41(+4.48%)
Nov 20, 2008 9.820 10.50 9.070 9.150 1,758,688 -0.70(-7.11%)
Nov 19, 2008 10.48 10.75 9.850 9.850 1,216,480 -0.71(-6.72%)
Nov 18, 2008 10.74 10.97 10.17 10.56 1,351,610 -0.19(-1.77%)
Nov 17, 2008 11.19 11.56 10.75 10.75 1,199,105 -0.46(-4.10%)
Nov 14, 2008 11.21 11.83 11.00 11.21 0 -0.27(-2.35%)
Nov 13, 2008 10.59 11.48 10.02 11.48 1,592,744 +1.00(+9.54%)
Nov 12, 2008 11.04 11.40 10.28 10.48 1,212,289 -0.73(-6.51%)
Nov 11, 2008 11.28 11.55 10.61 11.21 1,198,017 -0.49(-4.19%)
Nov 10, 2008 13.05 13.05 11.58 11.70 587,779 -1.00(-7.87%)
Nov 07, 2008 12.65 12.96 12.25 12.70 612,586 +0.16(+1.28%)
Nov 06, 2008 13.88 13.89 12.44 12.54 1,330,178 -0.98(-7.25%)
Nov 05, 2008 14.68 14.74 13.48 13.52 1,009,127 -1.51(-10.05%)
Nov 04, 2008 14.81 15.16 14.54 15.03 800,871 +0.34(+2.31%)
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.