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 30, 2004 21.70 22.04 21.66 22.00 258,600 +0.19(+0.87%)
Sep 29, 2004 21.60 21.81 21.52 21.81 306,100 +0.21(+0.97%)
Sep 28, 2004 21.72 21.72 21.53 21.60 290,500 -0.11(-0.51%)
Sep 27, 2004 22.01 22.01 21.47 21.71 491,200 -0.40(-1.81%)
Sep 24, 2004 21.87 22.11 21.78 22.11 335,600 +0.24(+1.10%)
Sep 23, 2004 21.90 21.90 21.65 21.87 478,400 +0.06(+0.28%)
Sep 22, 2004 22.06 22.27 21.70 21.81 779,800 -0.35(-1.58%)
Sep 21, 2004 21.86 22.16 21.86 22.16 246,100 +0.38(+1.74%)
Sep 20, 2004 22.18 22.18 21.75 21.78 345,500 -0.42(-1.89%)
Sep 17, 2004 22.22 22.28 22.11 22.20 263,200 -0.02(-0.09%)
Sep 16, 2004 22.10 22.30 22.08 22.22 218,100 +0.17(+0.77%)
Sep 15, 2004 22.20 22.20 22.02 22.05 201,900 -0.02(-0.09%)
Sep 14, 2004 22.04 22.15 21.94 22.07 173,000 +0.02(+0.09%)
Sep 13, 2004 21.91 22.08 21.80 22.05 290,600 +0.24(+1.10%)
Sep 10, 2004 21.68 21.92 21.31 21.81 362,500 +0.13(+0.60%)
Sep 09, 2004 21.97 22.05 21.53 21.68 369,200 -0.25(-1.14%)
Sep 08, 2004 22.26 22.34 21.91 21.93 209,200 -0.30(-1.35%)
Sep 07, 2004 21.79 22.25 21.78 22.23 197,600 +0.64(+2.96%)
Sep 03, 2004 22.03 22.03 21.56 21.59 228,100 -0.38(-1.73%)
Sep 02, 2004 21.61 22.05 21.54 21.97 196,300 +0.36(+1.67%)
Sep 01, 2004 21.74 21.75 21.43 21.61 232,700 -0.13(-0.60%)
Aug 31, 2004 21.58 21.74 21.42 21.74 262,000 +0.20(+0.93%)
Aug 30, 2004 21.80 21.93 21.52 21.54 298,700 -0.31(-1.42%)
Aug 27, 2004 21.87 22.00 21.55 21.85 372,100 -0.02(-0.09%)
Aug 26, 2004 21.61 21.92 21.53 21.87 375,900 +0.28(+1.30%)
Aug 25, 2004 21.11 21.59 21.03 21.59 389,800 +0.49(+2.32%)
Aug 24, 2004 20.75 21.11 20.75 21.10 332,000 +0.40(+1.93%)
Aug 23, 2004 20.79 20.84 20.55 20.70 283,000 -0.09(-0.43%)
Aug 20, 2004 20.42 20.79 20.30 20.79 189,600 +0.40(+1.96%)
Aug 19, 2004 20.62 20.62 20.34 20.39 410,000 -0.23(-1.12%)
Aug 18, 2004 20.33 20.67 20.17 20.62 359,000 +0.29(+1.43%)
Aug 17, 2004 19.97 20.42 19.95 20.33 354,100 +0.39(+1.96%)
Aug 16, 2004 19.47 20.00 19.47 19.94 464,800 +0.54(+2.78%)
Aug 13, 2004 19.34 19.47 19.26 19.40 239,500 +0.06(+0.31%)
Aug 12, 2004 19.36 19.37 19.10 19.34 345,500 -0.02(-0.10%)
Aug 11, 2004 19.20 19.39 18.93 19.36 549,200 -0.04(-0.21%)
Aug 10, 2004 19.02 19.42 19.02 19.40 278,100 +0.39(+2.05%)
Aug 09, 2004 19.05 19.09 18.83 19.01 288,200 -0.04(-0.21%)
Aug 06, 2004 19.00 19.07 18.77 19.05 677,900 -0.05(-0.26%)
Aug 05, 2004 19.11 19.21 19.00 19.10 457,600 -0.01(-0.05%)
Aug 04, 2004 19.11 19.18 18.88 19.11 387,300 -0.06(-0.31%)
Aug 03, 2004 19.31 19.36 19.02 19.17 325,500 -0.25(-1.29%)
Aug 02, 2004 19.37 19.42 18.91 19.42 432,400 +0.00(+0.00%)
Jul 30, 2004 19.14 19.60 18.45 19.42 764,800 +0.28(+1.46%)
Jul 29, 2004 19.75 19.77 19.10 19.14 513,000 -0.67(-3.38%)
Jul 28, 2004 19.77 19.86 19.47 19.81 502,300 +0.11(+0.56%)
Jul 27, 2004 19.74 19.85 19.58 19.70 576,100 +0.00(+0.00%)
Jul 26, 2004 19.92 20.05 19.61 19.70 297,400 -0.17(-0.86%)
Jul 23, 2004 20.05 20.08 19.83 19.87 233,300 -0.28(-1.39%)
Jul 22, 2004 20.27 20.36 19.76 20.15 374,500 -0.17(-0.84%)
Jul 21, 2004 20.63 21.05 20.32 20.32 193,800 -0.31(-1.50%)
Jul 20, 2004 20.15 20.81 20.12 20.63 339,700 +0.46(+2.28%)
Jul 19, 2004 20.27 20.48 20.16 20.17 274,500 -0.16(-0.79%)
Jul 16, 2004 20.90 20.91 20.33 20.33 188,100 -0.47(-2.26%)
Jul 15, 2004 20.68 20.90 20.60 20.80 185,300 +0.11(+0.53%)
Jul 14, 2004 20.80 21.06 20.69 20.69 142,600 -0.20(-0.96%)
Jul 13, 2004 21.01 21.16 20.75 20.89 195,600 -0.20(-0.95%)
Jul 12, 2004 20.96 21.18 20.72 21.09 140,200 +0.03(+0.14%)
Jul 09, 2004 20.93 21.16 20.93 21.06 102,900 +0.12(+0.57%)
Jul 08, 2004 21.18 21.23 20.88 20.94 205,000 -0.44(-2.06%)
Jul 07, 2004 21.54 21.71 21.28 21.38 176,700 -0.21(-0.97%)
Jul 06, 2004 21.93 21.93 21.54 21.59 191,100 -0.39(-1.77%)
Jul 02, 2004 21.91 22.04 21.82 21.98 126,500 +0.08(+0.37%)
Jul 01, 2004 22.11 22.25 21.65 21.90 363,200 -0.21(-0.95%)
Jun 30, 2004 21.86 22.11 21.85 22.11 184,700 +0.25(+1.14%)
Jun 29, 2004 21.69 21.93 21.59 21.86 260,000 +0.13(+0.60%)
Jun 28, 2004 21.88 21.89 21.58 21.73 219,600 +0.05(+0.23%)
Jun 25, 2004 21.52 21.82 21.49 21.68 222,100 +0.16(+0.74%)
Jun 24, 2004 21.99 21.99 21.50 21.52 249,500 -0.39(-1.78%)
Jun 23, 2004 21.66 21.92 21.61 21.91 184,700 +0.25(+1.15%)
Jun 22, 2004 21.26 21.66 21.16 21.66 169,400 +0.36(+1.69%)
Jun 21, 2004 21.19 21.39 21.15 21.30 199,400 +0.10(+0.47%)
Jun 18, 2004 21.34 21.67 21.20 21.20 198,800 -0.14(-0.66%)
Jun 17, 2004 21.27 21.41 21.04 21.34 157,900 -0.02(-0.09%)
Jun 16, 2004 21.23 21.44 21.16 21.36 312,100 +0.16(+0.75%)
Jun 15, 2004 21.69 21.82 21.19 21.20 357,600 -0.25(-1.17%)
Jun 14, 2004 21.76 21.76 21.27 21.45 366,700 -0.32(-1.47%)
Jun 10, 2004 22.00 22.00 21.69 21.77 175,700 -0.18(-0.82%)
Jun 09, 2004 22.43 22.43 21.95 21.95 276,600 -0.42(-1.88%)
Jun 08, 2004 22.13 22.38 21.88 22.37 244,500 +0.21(+0.95%)
Jun 07, 2004 21.99 22.17 21.92 22.16 401,000 +0.34(+1.56%)
Jun 04, 2004 21.78 22.00 21.68 21.82 197,500 +0.23(+1.07%)
Jun 03, 2004 21.65 21.83 21.53 21.59 309,400 -0.45(-2.04%)
Jun 02, 2004 22.10 22.14 21.84 22.04 221,500 +0.05(+0.23%)
Jun 01, 2004 21.95 22.09 21.82 21.99 272,400 +0.14(+0.64%)
May 28, 2004 21.75 21.91 21.62 21.85 493,800 +0.20(+0.92%)
May 27, 2004 21.70 21.83 21.43 21.65 493,900 +0.05(+0.23%)
May 26, 2004 21.71 21.74 21.35 21.60 388,600 -0.07(-0.32%)
May 25, 2004 21.47 21.71 21.03 21.67 514,000 +0.10(+0.46%)
May 24, 2004 21.46 21.72 21.35 21.57 203,400 +0.11(+0.51%)
May 21, 2004 21.13 21.64 21.10 21.46 373,000 +0.33(+1.56%)
May 20, 2004 21.10 21.20 21.00 21.13 391,100 +0.00(+0.00%)
May 19, 2004 21.12 21.56 21.10 21.13 294,500 +0.03(+0.14%)
May 18, 2004 20.61 21.11 20.61 21.10 589,000 +0.60(+2.93%)
May 17, 2004 20.59 20.85 20.11 20.50 480,600 -0.29(-1.39%)
May 14, 2004 21.16 21.19 20.73 20.79 594,900 -0.29(-1.38%)
May 13, 2004 21.20 21.34 20.92 21.08 577,400 -0.37(-1.72%)
May 12, 2004 21.35 21.47 21.01 21.45 318,600 +0.04(+0.19%)
May 11, 2004 21.40 21.58 21.15 21.41 336,800 +0.09(+0.42%)
May 10, 2004 21.50 21.76 21.20 21.32 574,500 -0.28(-1.30%)
May 07, 2004 21.91 21.99 21.45 21.60 735,000 -0.39(-1.77%)
May 06, 2004 22.50 22.50 21.86 21.99 553,300 -0.61(-2.70%)
May 05, 2004 22.34 22.63 22.18 22.60 487,400 +0.34(+1.53%)
May 04, 2004 22.38 22.48 22.07 22.26 384,800 -0.18(-0.80%)
May 03, 2004 22.19 22.44 22.05 22.44 615,100 +0.21(+0.94%)
Apr 30, 2004 22.70 22.80 21.96 22.23 861,600 -0.51(-2.24%)
Apr 29, 2004 23.49 23.49 22.54 22.74 837,100 -0.75(-3.19%)
Apr 28, 2004 23.90 23.90 23.21 23.49 354,600 -0.46(-1.92%)
Apr 27, 2004 23.71 24.14 23.71 23.95 301,200 +0.38(+1.61%)
Apr 26, 2004 23.46 23.85 23.46 23.57 167,800 +0.12(+0.51%)
Apr 23, 2004 23.55 23.58 23.25 23.45 349,800 -0.15(-0.64%)
Apr 22, 2004 23.25 23.79 23.16 23.60 288,900 +0.28(+1.20%)
Apr 21, 2004 23.05 23.48 23.05 23.32 434,200 +0.27(+1.17%)
Apr 20, 2004 23.54 23.65 23.01 23.05 548,400 -0.52(-2.21%)
Apr 19, 2004 23.71 23.71 23.26 23.57 442,600 -0.24(-1.01%)
Apr 16, 2004 23.20 23.81 23.16 23.81 331,900 +0.69(+2.98%)
Apr 15, 2004 23.10 23.19 22.74 23.12 168,900 +0.07(+0.30%)
Apr 14, 2004 23.57 23.65 22.88 23.05 228,600 -0.53(-2.25%)
Apr 13, 2004 24.62 24.68 23.58 23.58 325,100 -0.94(-3.83%)
Apr 12, 2004 24.64 24.97 24.47 24.52 147,100 -0.23(-0.93%)
Apr 08, 2004 24.58 24.83 24.55 24.75 262,000 +0.32(+1.31%)
Apr 07, 2004 24.47 24.55 24.17 24.43 198,300 -0.02(-0.08%)
Apr 06, 2004 24.65 24.74 24.45 24.45 209,200 -0.35(-1.41%)
Apr 05, 2004 25.12 25.12 24.63 24.80 378,400 -0.21(-0.84%)
Apr 02, 2004 25.00 25.09 24.90 25.01 213,200 +0.11(+0.44%)
Apr 01, 2004 24.52 24.90 24.52 24.90 202,000 +0.38(+1.55%)
Mar 31, 2004 24.70 24.73 24.40 24.52 165,000 -0.22(-0.89%)
Mar 30, 2004 24.80 24.97 24.63 24.74 196,500 -0.05(-0.20%)
Mar 29, 2004 24.74 25.10 24.55 24.79 180,700 +0.15(+0.61%)
Mar 26, 2004 24.56 24.89 24.20 24.64 127,000 +0.08(+0.33%)
Mar 25, 2004 24.15 24.72 24.15 24.56 221,000 +0.48(+1.99%)
Mar 24, 2004 24.17 24.35 24.03 24.08 228,200 -0.04(-0.17%)
Mar 23, 2004 24.18 24.44 24.10 24.12 220,900 +0.06(+0.25%)
Mar 22, 2004 24.54 24.54 23.85 24.06 263,300 -0.53(-2.16%)
Mar 19, 2004 24.93 24.95 24.56 24.59 338,900 -0.39(-1.56%)
Mar 18, 2004 25.31 25.31 24.65 24.98 159,000 -0.39(-1.54%)
Mar 17, 2004 25.05 25.37 24.96 25.37 252,400 +0.42(+1.68%)
Mar 16, 2004 25.17 25.45 24.76 24.95 293,900 -0.15(-0.60%)
Mar 15, 2004 25.87 25.87 24.93 25.10 194,000 -0.72(-2.79%)
Mar 12, 2004 25.16 25.84 25.10 25.82 267,100 +0.99(+3.99%)
Mar 11, 2004 25.30 25.46 24.78 24.83 268,100 -0.51(-2.01%)
Mar 10, 2004 25.89 25.91 25.28 25.34 203,000 -0.47(-1.82%)
Mar 09, 2004 26.32 26.32 25.69 25.81 158,400 -0.46(-1.75%)
Mar 08, 2004 26.79 26.85 26.25 26.27 232,400 -0.59(-2.20%)
Mar 05, 2004 26.70 27.09 26.58 26.86 158,300 +0.03(+0.11%)
Mar 04, 2004 26.33 26.83 26.19 26.83 170,300 +0.44(+1.67%)
Mar 03, 2004 26.30 26.50 26.14 26.39 166,000 -0.16(-0.60%)
Mar 02, 2004 26.45 26.68 26.31 26.55 228,000 -0.04(-0.15%)
Mar 01, 2004 26.00 26.73 25.95 26.59 194,300 +0.65(+2.51%)
Feb 27, 2004 26.03 26.09 25.86 25.94 184,600 +0.06(+0.23%)
Feb 26, 2004 25.96 26.05 25.65 25.88 181,400 -0.07(-0.27%)
Feb 25, 2004 25.84 26.05 25.55 25.95 199,600 +0.11(+0.43%)
Feb 24, 2004 26.00 26.12 25.73 25.84 302,200 -0.17(-0.65%)
Feb 23, 2004 26.46 26.66 25.84 26.01 247,900 -0.40(-1.51%)
Feb 20, 2004 26.48 26.51 26.05 26.41 264,600 -0.08(-0.30%)
Feb 19, 2004 26.93 27.01 26.45 26.49 165,200 -0.34(-1.27%)
Feb 18, 2004 27.12 27.12 26.68 26.83 276,400 -0.14(-0.52%)
Feb 17, 2004 26.34 27.13 26.34 26.97 462,800 +0.64(+2.43%)
Feb 13, 2004 26.86 27.13 26.30 26.33 223,200 -0.28(-1.05%)
Feb 12, 2004 27.10 27.13 26.60 26.61 272,400 -0.60(-2.21%)
Feb 11, 2004 26.55 27.23 26.55 27.21 361,800 +0.64(+2.41%)
Feb 10, 2004 26.45 26.90 26.37 26.57 330,600 +0.10(+0.38%)
Feb 09, 2004 26.27 26.70 26.27 26.47 215,700 +0.21(+0.80%)
Feb 06, 2004 25.47 26.58 25.47 26.26 435,900 +0.94(+3.71%)
Feb 05, 2004 25.80 25.95 25.24 25.32 507,200 -0.39(-1.52%)
Feb 04, 2004 26.33 26.33 25.68 25.71 455,200 -0.62(-2.35%)
Feb 03, 2004 26.49 26.67 26.26 26.33 367,900 -0.22(-0.83%)
Feb 02, 2004 26.55 27.28 26.46 26.55 1,019,100 +0.01(+0.04%)
Jan 30, 2004 25.40 26.77 25.40 26.54 1,408,300 +1.68(+6.76%)
Jan 29, 2004 24.60 25.20 24.48 24.86 1,175,100 +0.83(+3.45%)
Jan 28, 2004 25.14 25.34 24.03 24.03 429,000 -0.98(-3.92%)
Jan 27, 2004 25.06 25.09 24.79 25.01 337,100 -0.15(-0.60%)
Jan 26, 2004 24.50 25.16 24.50 25.16 298,200 +0.41(+1.66%)
Jan 23, 2004 24.75 25.00 24.48 24.75 394,800 -0.06(-0.24%)
Jan 22, 2004 25.02 25.41 24.81 24.81 460,300 -0.28(-1.12%)
Jan 21, 2004 24.67 25.23 24.50 25.09 501,200 +0.52(+2.12%)
Jan 20, 2004 24.50 24.65 24.40 24.57 573,000 +0.15(+0.61%)
Jan 16, 2004 23.99 24.51 23.98 24.42 706,200 +0.42(+1.75%)
Jan 15, 2004 23.50 24.31 23.50 24.00 1,045,100 -0.40(-1.64%)
Jan 14, 2004 25.20 25.46 24.35 24.40 849,300 -0.75(-2.98%)
Jan 13, 2004 25.25 25.35 24.84 25.15 226,000 -0.03(-0.12%)
Jan 12, 2004 24.92 25.25 24.80 25.18 219,700 +0.26(+1.04%)
Jan 09, 2004 25.00 25.16 24.80 24.92 409,100 -0.25(-0.99%)
Jan 08, 2004 25.10 25.25 24.94 25.17 303,100 +0.10(+0.40%)
Jan 07, 2004 24.63 25.16 24.45 25.07 614,900 +0.47(+1.91%)
Jan 06, 2004 24.34 24.62 24.29 24.60 400,600 +0.16(+0.65%)
Jan 05, 2004 24.05 24.55 24.05 24.44 410,500 +0.42(+1.75%)
Jan 02, 2004 23.47 24.12 23.47 24.02 378,800 +0.56(+2.39%)
Dec 31, 2003 23.50 23.67 23.27 23.46 267,000 +0.06(+0.26%)
Dec 30, 2003 23.40 23.49 23.32 23.40 273,000 -0.05(-0.21%)
Dec 29, 2003 23.00 23.50 22.95 23.45 386,000 +0.45(+1.96%)
Dec 26, 2003 22.87 23.13 22.87 23.00 96,000 +0.09(+0.39%)
Dec 24, 2003 22.80 22.95 22.67 22.91 201,900 +0.00(+0.00%)
Dec 23, 2003 22.35 22.92 22.27 22.91 511,600 +0.51(+2.28%)
Dec 22, 2003 22.33 22.38 22.15 22.40 379,700 +0.06(+0.27%)
Dec 19, 2003 21.75 22.31 21.74 22.34 679,400 +0.54(+2.48%)
Dec 18, 2003 21.75 21.94 21.56 21.80 452,700 +0.05(+0.23%)
Dec 17, 2003 21.73 21.77 21.55 21.75 661,500 +0.08(+0.37%)
Dec 16, 2003 21.71 21.71 21.66 21.67 273,200 -0.04(-0.18%)
Dec 15, 2003 22.36 22.37 21.70 21.71 289,300 -0.40(-1.81%)
Dec 12, 2003 22.00 22.14 21.70 22.11 170,800 +0.08(+0.36%)
Dec 11, 2003 21.74 22.03 21.73 22.03 236,400 +0.25(+1.15%)
Dec 10, 2003 21.61 21.78 21.51 21.78 459,000 +0.22(+1.02%)
Dec 09, 2003 22.35 22.35 21.62 21.56 276,800 -0.59(-2.66%)
Dec 08, 2003 21.86 22.20 21.86 22.15 367,500 +0.30(+1.37%)
Dec 05, 2003 21.80 21.85 21.55 21.85 297,800 +0.05(+0.23%)
Dec 04, 2003 22.15 22.15 21.70 21.80 283,600 -0.32(-1.45%)
Dec 03, 2003 22.13 22.32 21.96 22.12 282,400 +0.05(+0.23%)
Dec 02, 2003 22.01 22.40 22.01 22.07 442,600 +0.06(+0.27%)
Dec 01, 2003 22.15 22.39 22.01 22.01 664,700 -0.08(-0.36%)
Nov 28, 2003 22.08 22.24 22.08 22.09 128,900 +0.11(+0.50%)
Nov 26, 2003 22.33 22.33 21.94 21.98 513,800 -0.02(-0.09%)
Nov 25, 2003 21.99 22.19 21.90 22.00 322,800 -0.06(-0.27%)
Nov 24, 2003 21.80 22.06 21.58 22.06 306,300 +0.64(+2.99%)
Nov 21, 2003 21.16 21.66 21.16 21.42 668,700 +0.26(+1.23%)
Nov 20, 2003 21.10 21.39 21.06 21.16 501,700 +0.01(+0.05%)
Nov 19, 2003 21.35 21.36 20.95 21.15 444,100 -0.29(-1.35%)
Nov 18, 2003 21.19 21.63 21.19 21.44 963,200 +0.33(+1.56%)
Nov 17, 2003 20.79 21.06 20.61 21.11 645,400 -0.39(-1.81%)
Nov 14, 2003 22.30 22.42 21.40 21.50 659,500 -0.92(-4.10%)
Nov 13, 2003 22.10 22.44 21.95 22.42 361,100 +0.07(+0.31%)
Nov 12, 2003 21.93 22.35 21.93 22.35 289,900 +0.33(+1.50%)
Nov 11, 2003 21.90 22.10 21.90 22.02 456,100 +0.06(+0.27%)
Nov 10, 2003 22.67 22.67 21.96 21.96 411,600 -0.69(-3.05%)
Nov 07, 2003 22.65 22.92 22.58 22.65 680,900 +0.14(+0.62%)
Nov 06, 2003 21.45 22.57 21.45 22.51 726,000 +1.06(+4.94%)
Nov 05, 2003 22.02 22.02 21.20 21.45 755,300 -0.51(-2.32%)
Nov 04, 2003 22.02 22.02 22.02 21.96 501,991 -0.36(-1.61%)
Nov 03, 2003 22.59 22.59 22.15 22.32 608,000 +0.14(+0.63%)
Oct 31, 2003 21.75 22.34 20.76 22.18 2,507,200 -0.59(-2.59%)
Oct 30, 2003 23.45 23.45 22.77 22.77 540,700 -0.68(-2.90%)
Oct 29, 2003 23.15 23.50 23.03 23.45 683,000 +0.41(+1.78%)
Oct 28, 2003 23.57 23.95 22.83 23.04 925,200 -0.90(-3.76%)
Oct 27, 2003 23.88 24.25 23.81 23.94 324,800 +0.12(+0.50%)
Oct 24, 2003 23.85 23.87 23.54 23.82 387,800 -0.13(-0.54%)
Oct 23, 2003 24.16 24.22 23.85 23.95 393,100 -0.29(-1.20%)
Oct 22, 2003 24.58 24.58 24.04 24.24 386,400 -0.44(-1.78%)
Oct 21, 2003 24.79 24.94 24.58 24.68 281,800 -0.10(-0.40%)
Oct 20, 2003 24.56 24.79 24.37 24.78 364,400 +0.24(+0.98%)
Oct 17, 2003 25.20 25.20 24.52 24.54 369,500 -0.54(-2.15%)
Oct 16, 2003 25.46 25.47 24.94 25.08 308,500 -0.32(-1.26%)
Oct 15, 2003 25.67 25.67 25.45 25.40 347,500 -0.18(-0.70%)
Oct 14, 2003 25.13 25.67 25.05 25.58 325,600 +0.11(+0.43%)
Oct 13, 2003 24.59 25.52 24.73 25.47 331,000 +0.88(+3.58%)
Oct 10, 2003 24.81 24.90 24.57 24.59 156,600 -0.11(-0.45%)
Oct 09, 2003 24.63 24.93 24.63 24.70 158,600 +0.25(+1.02%)
Oct 08, 2003 24.70 24.70 24.45 24.45 204,900 -0.24(-0.97%)
Oct 07, 2003 24.68 24.73 24.43 24.69 308,500 -0.03(-0.12%)
Oct 06, 2003 24.05 24.72 24.04 24.72 230,600 +0.70(+2.91%)
Oct 03, 2003 24.29 24.30 23.88 24.02 434,100 +0.04(+0.17%)
Oct 02, 2003 24.00 24.19 23.71 23.98 254,700 +0.07(+0.29%)
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.