Blackbaud Inc (NQ: BLKB )

71.97 USD -0.25 (-0.35%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.08 26.31 25.66 26.29 155,614 +0.29(+1.12%)
Jan 28, 2011 26.79 26.96 25.90 26.00 175,386 -0.88(-3.27%)
Jan 27, 2011 26.92 27.07 26.66 26.88 72,641 +0.00(+0.00%)
Jan 26, 2011 26.42 27.04 26.22 26.88 165,496 +0.51(+1.93%)
Jan 25, 2011 26.07 26.38 25.74 26.37 115,034 +0.11(+0.42%)
Jan 24, 2011 26.05 26.49 25.98 26.26 94,353 +0.18(+0.69%)
Jan 21, 2011 26.16 26.27 25.86 26.08 180,860 +0.05(+0.19%)
Jan 20, 2011 26.26 26.45 25.83 26.03 99,605 -0.40(-1.51%)
Jan 19, 2011 26.86 27.02 26.32 26.43 127,880 -0.42(-1.56%)
Jan 18, 2011 26.25 26.93 26.24 26.85 129,981 +0.11(+0.41%)
Jan 14, 2011 26.34 26.75 26.12 26.74 113,080 +0.34(+1.29%)
Jan 13, 2011 26.46 26.58 26.17 26.40 79,737 -0.02(-0.08%)
Jan 12, 2011 26.65 26.65 26.25 26.42 105,732 +0.05(+0.19%)
Jan 11, 2011 26.44 26.56 26.18 26.37 68,304 -0.01(-0.04%)
Jan 10, 2011 26.04 26.53 25.84 26.38 85,892 +0.18(+0.69%)
Jan 07, 2011 26.68 26.79 25.72 26.20 92,020 -0.40(-1.50%)
Jan 06, 2011 26.50 26.76 26.38 26.60 111,154 +0.07(+0.26%)
Jan 05, 2011 26.06 26.55 25.99 26.53 110,527 +0.40(+1.53%)
Jan 04, 2011 26.72 26.78 25.79 26.13 127,995 -0.45(-1.69%)
Jan 03, 2011 26.01 26.90 25.71 26.58 143,956 +0.68(+2.63%)
Dec 31, 2010 26.46 26.62 25.90 25.90 169,612 -0.65(-2.45%)
Dec 30, 2010 26.52 26.76 26.49 26.55 75,273 +0.06(+0.23%)
Dec 29, 2010 26.43 26.59 26.27 26.49 154,223 +0.09(+0.34%)
Dec 28, 2010 26.19 27.09 26.19 26.40 174,586 -0.34(-1.27%)
Dec 27, 2010 26.71 26.93 26.44 26.74 99,981 -0.07(-0.26%)
Dec 23, 2010 26.90 26.97 26.78 26.81 55,610 -0.08(-0.30%)
Dec 22, 2010 26.97 27.09 26.77 26.89 122,814 -0.09(-0.33%)
Dec 21, 2010 27.04 27.09 26.85 26.98 110,837 +0.13(+0.48%)
Dec 20, 2010 27.27 27.27 26.85 26.85 152,963 -0.29(-1.09%)
Dec 17, 2010 27.00 27.27 26.60 27.14 434,368 +0.09(+0.31%)
Dec 16, 2010 27.67 27.67 26.26 27.06 468,805 -0.76(-2.73%)
Dec 15, 2010 27.99 28.20 27.74 27.82 131,278 -0.12(-0.43%)
Dec 14, 2010 28.15 28.21 27.88 27.94 117,814 -0.05(-0.18%)
Dec 13, 2010 28.33 28.73 27.96 27.99 181,305 -0.32(-1.13%)
Dec 10, 2010 27.36 28.39 27.32 28.31 199,705 +1.04(+3.81%)
Dec 09, 2010 27.47 27.47 27.02 27.27 215,842 +0.08(+0.29%)
Dec 08, 2010 27.28 27.59 27.02 27.19 227,452 +0.00(+0.00%)
Dec 07, 2010 27.23 27.40 26.61 27.19 243,628 +0.01(+0.04%)
Dec 06, 2010 26.97 27.35 26.78 27.18 174,861 +0.19(+0.70%)
Dec 03, 2010 26.78 27.00 26.75 26.99 132,729 +0.11(+0.41%)
Dec 02, 2010 26.55 26.93 26.43 26.88 223,591 +0.39(+1.47%)
Dec 01, 2010 25.90 26.93 25.90 26.49 265,637 +1.18(+4.66%)
Nov 30, 2010 25.25 25.37 24.89 25.31 376,004 -0.27(-1.06%)
Nov 29, 2010 25.71 25.73 25.03 25.58 140,486 -0.37(-1.43%)
Nov 26, 2010 25.87 26.10 25.72 25.95 37,065 -0.14(-0.54%)
Nov 24, 2010 25.50 26.09 26.09 26.09 181,686 +0.78(+3.08%)
Nov 23, 2010 25.59 25.59 25.00 25.31 107,222 -0.63(-2.43%)
Nov 22, 2010 25.65 26.02 25.24 25.94 134,513 +0.13(+0.50%)
Nov 19, 2010 25.75 25.89 25.60 25.81 163,241 +0.00(+0.00%)
Nov 18, 2010 25.51 26.00 25.36 25.81 92,441 +0.53(+2.10%)
Nov 17, 2010 25.49 25.49 25.14 25.28 93,975 -0.15(-0.59%)
Nov 16, 2010 25.61 25.88 25.34 25.43 142,832 -0.46(-1.78%)
Nov 15, 2010 26.27 26.28 25.46 25.89 224,143 -0.43(-1.63%)
Nov 12, 2010 26.40 26.78 26.13 26.32 125,741 -0.36(-1.35%)
Nov 11, 2010 26.60 26.87 26.24 26.68 114,610 -0.32(-1.19%)
Nov 10, 2010 26.75 27.01 26.71 27.00 329,709 +0.11(+0.41%)
Nov 09, 2010 26.75 26.93 26.50 26.89 271,505 +0.10(+0.37%)
Nov 08, 2010 26.57 26.90 26.56 26.79 126,651 +0.27(+1.02%)
Nov 05, 2010 26.83 26.91 26.40 26.52 231,912 -0.46(-1.70%)
Nov 04, 2010 26.00 27.00 25.90 26.98 245,444 +1.08(+4.17%)
Nov 03, 2010 25.57 25.92 25.06 25.90 106,359 +0.23(+0.90%)
Nov 02, 2010 25.40 25.77 25.20 25.67 140,747 +0.61(+2.43%)
Nov 01, 2010 25.50 25.72 24.89 25.06 122,696 -0.33(-1.30%)
Oct 29, 2010 25.22 25.50 25.03 25.39 98,922 +0.12(+0.47%)
Oct 28, 2010 25.66 25.72 25.02 25.27 173,459 -0.13(-0.51%)
Oct 27, 2010 25.12 25.44 24.95 25.40 133,360 +0.13(+0.51%)
Oct 25, 2010 25.42 25.59 25.20 25.27 122,621 -0.07(-0.28%)
Oct 22, 2010 25.01 25.40 24.79 25.34 143,548 +0.34(+1.36%)
Oct 21, 2010 25.18 25.42 24.51 25.00 180,332 +0.02(+0.08%)
Oct 20, 2010 25.19 25.25 24.89 24.98 170,209 -0.03(-0.12%)
Oct 19, 2010 25.05 25.62 24.83 25.01 203,817 -0.48(-1.88%)
Oct 18, 2010 25.26 25.57 25.11 25.49 145,665 +0.23(+0.91%)
Oct 15, 2010 25.23 25.34 24.80 25.26 217,031 +0.28(+1.12%)
Oct 14, 2010 24.80 25.23 24.80 24.98 98,909 +0.08(+0.32%)
Oct 13, 2010 24.40 24.99 24.31 24.90 158,870 +0.59(+2.43%)
Oct 12, 2010 24.14 24.43 23.97 24.31 97,937 +0.06(+0.25%)
Oct 11, 2010 24.37 24.49 24.25 24.25 110,777 -0.22(-0.90%)
Oct 08, 2010 24.19 24.57 23.98 24.47 107,192 +0.27(+1.12%)
Oct 07, 2010 24.44 24.44 24.09 24.20 121,254 -0.01(-0.04%)
Oct 06, 2010 24.46 24.46 23.93 24.21 276,965 -0.25(-1.02%)
Oct 05, 2010 24.13 24.53 23.56 24.46 373,799 +0.65(+2.73%)
Oct 04, 2010 24.10 24.20 23.60 23.81 125,180 -0.41(-1.69%)
Oct 01, 2010 24.28 24.36 23.87 24.22 185,595 +0.18(+0.75%)
Sep 30, 2010 24.24 24.50 23.85 24.04 163,321 -0.05(-0.21%)
Sep 29, 2010 23.81 24.16 23.70 24.09 123,846 +0.14(+0.58%)
Sep 28, 2010 23.59 23.99 23.25 23.95 156,952 +0.36(+1.53%)
Sep 27, 2010 23.65 23.65 23.33 23.59 102,053 +0.01(+0.04%)
Sep 24, 2010 23.05 23.58 22.86 23.58 125,761 +0.89(+3.92%)
Sep 23, 2010 22.77 23.20 22.62 22.69 105,470 -0.31(-1.35%)
Sep 22, 2010 23.06 23.30 22.81 23.00 82,854 -0.21(-0.90%)
Sep 21, 2010 23.41 23.70 23.17 23.21 145,678 -0.26(-1.11%)
Sep 20, 2010 22.78 23.49 22.66 23.47 177,097 +0.67(+2.94%)
Sep 17, 2010 23.03 23.03 22.52 22.80 378,801 +0.00(+0.00%)
Sep 15, 2010 22.44 23.06 22.40 22.80 88,746 +0.20(+0.88%)
Sep 14, 2010 22.92 22.94 22.54 22.60 98,064 -0.32(-1.40%)
Sep 13, 2010 22.38 23.00 22.27 22.92 151,748 +0.77(+3.48%)
Sep 10, 2010 22.21 22.49 22.11 22.15 139,946 +0.08(+0.36%)
Sep 09, 2010 22.08 22.14 21.93 22.07 145,363 +0.33(+1.52%)
Sep 08, 2010 21.69 21.89 21.66 21.74 152,653 +0.05(+0.23%)
Sep 07, 2010 21.65 21.81 21.59 21.69 156,334 +0.02(+0.09%)
Sep 03, 2010 21.66 21.73 21.35 21.67 131,345 +0.29(+1.36%)
Sep 02, 2010 21.48 21.48 21.00 21.38 156,504 -0.03(-0.14%)
Sep 01, 2010 21.05 21.50 20.83 21.41 267,794 +0.59(+2.83%)
Aug 31, 2010 20.86 21.10 20.64 20.82 187,561 -0.14(-0.67%)
Aug 30, 2010 21.40 21.44 20.95 20.96 168,811 -0.59(-2.74%)
Aug 27, 2010 21.29 21.59 20.80 21.55 195,817 +0.52(+2.47%)
Aug 26, 2010 21.20 21.48 20.83 21.03 277,687 -0.15(-0.71%)
Aug 25, 2010 20.96 21.22 20.80 21.18 173,439 +0.01(+0.05%)
Aug 24, 2010 21.26 21.39 21.06 21.17 139,361 -0.39(-1.81%)
Aug 23, 2010 21.77 21.93 21.51 21.56 150,637 -0.14(-0.65%)
Aug 20, 2010 21.49 21.75 21.30 21.70 140,323 +0.06(+0.28%)
Aug 19, 2010 22.19 22.23 21.48 21.64 390,744 -0.57(-2.57%)
Aug 18, 2010 22.30 22.37 21.99 22.21 151,983 -0.18(-0.80%)
Aug 17, 2010 22.30 22.59 22.16 22.39 202,847 +0.33(+1.50%)
Aug 16, 2010 22.09 22.34 21.93 22.06 148,741 -0.25(-1.12%)
Aug 13, 2010 22.32 22.58 22.08 22.31 171,591 -0.15(-0.67%)
Aug 12, 2010 22.44 22.58 22.14 22.46 101,173 -0.40(-1.75%)
Aug 11, 2010 23.49 23.49 22.83 22.86 203,398 -1.14(-4.75%)
Aug 10, 2010 24.26 24.46 23.76 24.00 174,349 -0.61(-2.48%)
Aug 09, 2010 24.27 24.67 24.05 24.61 148,719 +0.55(+2.29%)
Aug 06, 2010 23.91 24.21 23.50 24.06 154,935 -0.22(-0.91%)
Aug 05, 2010 24.42 24.72 23.96 24.28 187,385 -0.33(-1.34%)
Aug 04, 2010 24.01 25.04 24.01 24.61 254,918 +0.65(+2.71%)
Aug 03, 2010 23.95 24.39 23.85 23.96 157,112 -0.11(-0.46%)
Aug 02, 2010 23.93 24.36 23.79 24.07 177,718 +0.38(+1.60%)
Jul 30, 2010 22.79 23.72 22.79 23.69 180,428 +0.52(+2.24%)
Jul 29, 2010 23.49 23.52 22.79 23.17 123,954 -0.25(-1.07%)
Jul 28, 2010 21.50 24.08 21.50 23.42 181,260 -0.53(-2.21%)
Jul 27, 2010 23.88 24.23 23.80 23.95 162,299 +0.13(+0.55%)
Jul 26, 2010 23.33 23.86 23.17 23.82 235,600 +0.60(+2.58%)
Jul 23, 2010 22.39 23.26 22.39 23.22 109,763 +0.66(+2.93%)
Jul 22, 2010 22.13 22.57 22.10 22.56 232,521 +0.79(+3.63%)
Jul 21, 2010 22.22 22.24 21.76 21.77 124,667 -0.37(-1.67%)
Jul 20, 2010 21.76 22.28 21.61 22.14 153,061 +0.07(+0.32%)
Jul 19, 2010 22.19 22.56 21.73 22.07 106,735 -0.13(-0.59%)
Jul 16, 2010 22.85 22.91 22.17 22.20 211,685 -0.77(-3.35%)
Jul 15, 2010 23.20 23.20 22.59 22.97 130,422 -0.28(-1.20%)
Jul 14, 2010 22.91 23.33 22.80 23.25 125,352 +0.24(+1.04%)
Jul 13, 2010 22.34 23.11 22.19 23.01 205,890 +0.91(+4.12%)
Jul 12, 2010 22.15 22.45 22.00 22.10 117,255 -0.19(-0.85%)
Jul 09, 2010 21.98 22.33 21.98 22.29 100,507 +0.22(+1.00%)
Jul 08, 2010 22.32 22.42 21.80 22.07 112,061 -0.01(-0.05%)
Jul 07, 2010 21.76 22.14 21.58 22.08 146,194 +0.46(+2.13%)
Jul 06, 2010 22.19 22.48 21.56 21.62 199,640 -0.30(-1.37%)
Jul 02, 2010 22.19 22.19 21.83 21.92 148,135 -0.08(-0.36%)
Jul 01, 2010 21.74 22.07 21.21 22.00 284,893 +0.23(+1.06%)
Jun 30, 2010 21.91 22.48 21.71 21.77 156,121 -0.08(-0.37%)
Jun 29, 2010 21.99 22.30 21.63 21.85 277,265 -0.10(-0.46%)
Jun 25, 2010 22.13 22.26 21.85 21.95 337,819 -0.02(-0.09%)
Jun 24, 2010 21.55 22.22 21.55 21.97 174,094 +0.25(+1.15%)
Jun 23, 2010 21.96 22.10 21.70 21.72 133,098 -0.22(-1.00%)
Jun 22, 2010 22.15 22.74 21.91 21.94 161,879 -0.21(-0.95%)
Jun 21, 2010 22.36 22.68 21.98 22.15 194,695 +0.00(+0.00%)
Jun 18, 2010 22.09 22.50 21.94 22.15 406,600 -0.21(-0.94%)
Jun 17, 2010 22.49 22.74 22.29 22.36 204,426 -0.17(-0.75%)
Jun 16, 2010 22.89 22.89 22.50 22.53 168,411 -0.50(-2.17%)
Jun 15, 2010 22.27 23.14 22.14 23.03 145,620 +0.85(+3.83%)
Jun 14, 2010 22.44 22.60 22.14 22.18 112,662 -0.04(-0.18%)
Jun 11, 2010 21.64 22.23 21.64 22.22 144,622 +0.24(+1.09%)
Jun 10, 2010 21.88 22.00 21.63 21.98 154,873 +0.48(+2.23%)
Jun 09, 2010 21.74 21.94 20.79 21.50 168,747 +0.00(+0.00%)
Jun 08, 2010 21.54 21.54 21.06 21.50 148,200 +0.11(+0.51%)
Jun 07, 2010 22.05 22.10 21.36 21.39 179,169 -0.49(-2.24%)
Jun 04, 2010 22.41 22.66 21.83 21.88 278,369 -1.10(-4.79%)
Jun 03, 2010 22.53 23.09 22.11 22.98 142,748 +0.44(+1.95%)
Jun 02, 2010 22.06 22.61 21.86 22.54 241,089 +0.66(+3.02%)
Jun 01, 2010 22.31 22.62 21.87 21.88 289,298 -0.67(-2.97%)
May 28, 2010 22.81 22.77 22.29 22.55 161,374 -0.26(-1.14%)
May 27, 2010 22.94 22.94 22.50 22.81 254,029 +0.29(+1.29%)
May 26, 2010 22.27 22.82 22.13 22.52 301,843 +0.29(+1.30%)
May 25, 2010 21.63 22.36 21.38 22.23 268,963 +0.07(+0.32%)
May 24, 2010 22.23 22.54 21.84 22.16 133,626 -0.03(-0.14%)
May 21, 2010 21.86 22.51 21.70 22.19 279,357 -0.12(-0.54%)
May 20, 2010 22.14 23.20 22.06 22.31 314,029 -0.94(-4.04%)
May 19, 2010 23.31 23.58 22.83 23.25 143,010 -0.18(-0.77%)
May 18, 2010 24.04 24.04 23.36 23.43 165,657 -0.31(-1.31%)
May 17, 2010 23.49 23.75 22.87 23.74 219,023 +0.40(+1.71%)
May 14, 2010 23.45 23.46 23.01 23.34 265,525 -0.22(-0.93%)
May 13, 2010 23.60 24.05 23.49 23.56 270,691 -0.18(-0.76%)
May 12, 2010 22.71 23.77 22.62 23.74 163,673 +1.14(+5.04%)
May 11, 2010 22.69 23.04 22.00 22.60 139,890 +0.02(+0.09%)
May 10, 2010 22.41 22.60 22.22 22.58 213,748 +1.11(+5.17%)
May 07, 2010 21.86 22.14 20.80 21.47 237,524 -0.54(-2.45%)
May 06, 2010 22.40 22.76 20.80 22.01 257,752 -0.46(-2.05%)
May 05, 2010 22.54 23.02 22.44 22.47 284,885 -0.48(-2.09%)
May 04, 2010 23.41 23.41 22.68 22.95 291,115 -0.81(-3.41%)
May 03, 2010 23.23 23.97 23.12 23.76 343,386 +0.71(+3.08%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
Apr 01, 2010 25.35 25.04 25.04 25.04 257,900 -0.18(-0.71%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
Mar 01, 2010 23.31 24.35 23.30 24.28 238,384 +1.00(+4.30%)
Feb 26, 2010 23.55 23.55 23.18 23.28 114,198 -0.18(-0.77%)
Feb 25, 2010 23.42 23.54 23.06 23.46 165,912 -0.28(-1.18%)
Feb 24, 2010 23.68 23.92 23.50 23.74 89,398 +0.06(+0.25%)
Feb 23, 2010 23.36 23.82 23.36 23.68 201,740 +0.24(+1.02%)
Feb 22, 2010 23.34 23.58 23.20 23.44 98,440 +0.09(+0.39%)
Feb 19, 2010 23.06 23.50 23.02 23.35 208,497 +0.30(+1.30%)
Feb 18, 2010 22.94 23.08 22.85 23.05 344,742 +0.02(+0.09%)
Feb 17, 2010 22.75 23.05 22.75 23.03 103,621 +0.24(+1.05%)
Feb 16, 2010 22.35 22.82 22.24 22.79 173,994 +0.62(+2.80%)
Feb 12, 2010 21.50 22.17 22.17 22.17 269,900 +0.40(+1.84%)
Feb 11, 2010 21.31 21.79 21.12 21.77 194,970 +0.33(+1.54%)
Feb 10, 2010 21.35 21.64 21.05 21.44 179,554 +0.07(+0.33%)
Feb 09, 2010 20.56 21.50 20.56 21.37 129,727 +0.20(+0.94%)
Feb 08, 2010 21.39 21.39 20.76 21.17 191,627 -0.33(-1.53%)
Feb 05, 2010 21.21 21.70 20.69 21.50 492,957 -0.78(-3.50%)
Feb 04, 2010 22.79 22.90 22.12 22.28 571,534 -0.63(-2.75%)
Feb 03, 2010 22.60 23.00 22.60 22.91 180,625 +0.16(+0.70%)
Feb 02, 2010 22.49 22.96 22.22 22.75 184,549 +0.21(+0.93%)
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.