Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.08 15.17 14.63 15.04 836,878 +0.08(+0.53%)
Nov 29, 2005 14.33 15.18 14.19 14.96 761,786 +0.68(+4.78%)
Nov 28, 2005 14.91 14.91 13.80 14.28 2,450,320 -0.63(-4.22%)
Nov 25, 2005 14.90 15.08 14.65 14.91 67,206 -0.10(-0.65%)
Nov 23, 2005 14.98 15.10 14.80 15.01 107,598 -0.01(-0.06%)
Nov 22, 2005 15.79 15.80 14.77 15.02 1,946,533 -1.07(-6.67%)
Nov 21, 2005 15.72 16.14 15.67 16.09 356,236 +0.39(+2.49%)
Nov 18, 2005 16.06 16.08 15.63 15.70 301,438 -0.15(-0.95%)
Nov 17, 2005 15.51 15.94 15.33 15.85 376,859 +0.41(+2.64%)
Nov 16, 2005 15.61 16.15 15.23 15.44 366,996 -0.02(-0.11%)
Nov 15, 2005 15.11 15.59 15.08 15.46 619,036 +0.37(+2.46%)
Nov 14, 2005 15.10 15.24 14.84 15.09 255,236 +0.06(+0.42%)
Nov 11, 2005 15.02 15.13 14.96 15.03 296,549 -0.10(-0.64%)
Nov 10, 2005 14.52 15.17 14.52 15.12 325,415 +0.45(+3.08%)
Nov 09, 2005 14.89 14.89 14.64 14.67 253,315 -0.05(-0.36%)
Nov 08, 2005 14.68 14.86 14.66 14.72 105,900 -0.03(-0.18%)
Nov 07, 2005 14.37 14.88 14.37 14.75 255,323 -0.08(-0.54%)
Nov 04, 2005 14.68 14.87 14.68 14.83 409,947 +0.08(+0.54%)
Nov 03, 2005 14.50 14.77 14.50 14.75 836,307 +0.19(+1.28%)
Nov 02, 2005 14.06 14.68 14.05 14.57 1,819,560 +0.51(+3.60%)
Nov 01, 2005 13.79 14.48 13.17 14.06 1,340,145 +1.29(+10.07%)
Oct 31, 2005 12.60 12.86 12.60 12.77 315,506 +0.13(+1.05%)
Oct 28, 2005 12.83 12.91 12.53 12.64 170,292 -0.12(-0.97%)
Oct 27, 2005 12.69 12.85 12.66 12.76 94,054 +0.02(+0.14%)
Oct 26, 2005 12.73 12.91 12.66 12.75 161,195 +0.04(+0.35%)
Oct 25, 2005 12.39 12.91 12.39 12.70 77,322 +0.26(+2.07%)
Oct 24, 2005 12.45 12.62 12.27 12.45 71,740 -0.14(-1.13%)
Oct 21, 2005 12.15 12.64 12.15 12.59 51,724 +0.35(+2.90%)
Oct 20, 2005 12.60 12.61 12.13 12.23 94,949 -0.41(-3.23%)
Oct 19, 2005 12.17 12.68 12.07 12.64 118,404 +0.42(+3.41%)
Oct 18, 2005 12.22 12.37 12.13 12.22 301,579 -0.03(-0.22%)
Oct 17, 2005 11.89 12.25 11.89 12.25 99,033 +0.34(+2.83%)
Oct 14, 2005 12.16 12.16 11.84 11.91 101,678 -0.15(-1.25%)
Oct 13, 2005 11.80 12.14 11.65 12.06 137,234 +0.20(+1.72%)
Oct 12, 2005 11.94 12.02 11.83 11.86 104,496 -0.08(-0.67%)
Oct 11, 2005 12.17 12.35 11.92 11.94 98,874 -0.19(-1.54%)
Oct 10, 2005 11.95 12.21 11.89 12.13 151,677 +0.12(+0.96%)
Oct 07, 2005 12.21 12.23 11.93 12.01 340,599 -0.15(-1.24%)
Oct 06, 2005 12.46 12.50 12.11 12.16 311,788 -0.34(-2.70%)
Oct 05, 2005 12.47 12.86 12.47 12.50 334,606 -0.18(-1.40%)
Oct 04, 2005 12.67 12.92 12.56 12.68 189,849 +0.06(+0.49%)
Oct 03, 2005 12.56 12.64 12.51 12.61 164,610 +0.04(+0.35%)
Sep 30, 2005 12.55 12.60 12.42 12.57 337,636 +0.06(+0.50%)
Sep 29, 2005 12.20 12.57 12.07 12.51 438,247 +0.25(+2.03%)
Sep 28, 2005 12.21 12.32 12.16 12.26 118,445 +0.00(+0.00%)
Sep 27, 2005 12.33 12.37 12.24 12.26 86,741 -0.15(-1.22%)
Sep 26, 2005 12.35 12.42 12.24 12.41 241,199 +0.09(+0.72%)
Sep 23, 2005 12.32 12.32 12.21 12.32 72,201 -0.03(-0.22%)
Sep 22, 2005 12.35 12.42 12.21 12.35 350,263 -0.06(-0.50%)
Sep 21, 2005 12.29 12.42 12.22 12.41 386,351 +0.08(+0.65%)
Sep 20, 2005 12.18 12.36 12.06 12.33 466,404 +0.18(+1.46%)
Sep 19, 2005 12.15 12.25 12.11 12.15 137,385 +0.03(+0.22%)
Sep 16, 2005 12.05 12.13 11.98 12.13 193,535 +0.13(+1.11%)
Sep 15, 2005 11.98 12.09 11.91 11.99 181,345 +0.00(+0.00%)
Sep 14, 2005 12.16 12.16 11.94 11.99 176,991 -0.07(-0.59%)
Sep 13, 2005 11.95 12.10 11.95 12.06 183,192 +0.04(+0.37%)
Sep 12, 2005 12.03 12.11 11.98 12.02 155,863 -0.04(-0.29%)
Sep 09, 2005 11.98 12.13 11.92 12.05 341,872 +0.15(+1.27%)
Sep 08, 2005 11.90 11.98 11.81 11.90 265,151 -0.06(-0.52%)
Sep 07, 2005 11.88 12.01 11.88 11.97 362,549 +0.10(+0.82%)
Sep 06, 2005 11.75 11.91 11.74 11.87 463,020 +0.18(+1.52%)
Sep 02, 2005 11.71 11.77 11.69 11.69 221,275 -0.02(-0.15%)
Sep 01, 2005 11.54 11.75 11.54 11.71 318,125 +0.08(+0.69%)
Aug 31, 2005 11.72 11.72 11.58 11.63 264,192 -0.08(-0.68%)
Aug 30, 2005 11.78 11.83 11.67 11.71 287,730 -0.09(-0.75%)
Aug 29, 2005 11.66 11.80 11.66 11.80 256,314 +0.13(+1.14%)
Aug 26, 2005 11.71 11.80 11.66 11.66 170,730 -0.04(-0.38%)
Aug 25, 2005 11.71 11.75 11.56 11.71 173,075 +0.01(+0.08%)
Aug 24, 2005 11.62 11.75 11.61 11.70 173,370 +0.08(+0.69%)
Aug 23, 2005 11.71 11.75 11.60 11.62 253,349 -0.09(-0.76%)
Aug 22, 2005 11.66 11.72 11.58 11.71 75,908 +0.03(+0.23%)
Aug 19, 2005 11.61 11.80 11.52 11.68 416,132 +0.02(+0.15%)
Aug 18, 2005 11.63 11.67 11.41 11.66 268,640 +0.04(+0.38%)
Aug 17, 2005 11.71 11.71 11.53 11.62 125,608 +0.09(+0.77%)
Aug 16, 2005 11.61 11.71 11.48 11.53 442,910 -0.12(-1.07%)
Aug 15, 2005 11.54 11.71 11.54 11.66 173,253 +0.11(+0.92%)
Aug 12, 2005 11.35 11.66 11.27 11.55 427,975 +0.20(+1.72%)
Aug 11, 2005 11.58 11.64 10.82 11.35 900,113 -0.22(-1.92%)
Aug 10, 2005 11.66 11.78 11.47 11.58 184,725 -0.04(-0.38%)
Aug 09, 2005 11.84 12.24 11.55 11.62 179,831 -0.35(-2.89%)
Aug 08, 2005 12.24 12.25 11.90 11.97 150,738 -0.14(-1.17%)
Aug 05, 2005 12.27 12.35 12.09 12.11 73,928 -0.16(-1.30%)
Aug 04, 2005 12.27 12.56 12.27 12.27 67,648 -0.12(-1.00%)
Aug 03, 2005 12.25 12.45 12.25 12.39 258,030 +0.02(+0.14%)
Aug 02, 2005 12.51 12.64 12.31 12.37 210,057 -0.11(-0.85%)
Aug 01, 2005 12.70 12.77 12.37 12.48 167,563 -0.20(-1.61%)
Jul 29, 2005 12.41 12.68 12.41 12.68 271,812 +0.05(+0.42%)
Jul 28, 2005 12.20 12.63 12.20 12.63 606,372 +0.37(+3.04%)
Jul 27, 2005 12.33 12.33 12.11 12.26 106,173 -0.06(-0.50%)
Jul 26, 2005 12.51 12.55 11.91 12.32 227,708 -0.05(-0.43%)
Jul 25, 2005 12.35 12.37 12.20 12.37 87,932 +0.02(+0.14%)
Jul 22, 2005 12.15 12.37 12.15 12.36 71,293 +0.12(+0.94%)
Jul 21, 2005 12.37 12.37 12.07 12.24 86,710 -0.12(-0.93%)
Jul 20, 2005 12.00 12.39 12.00 12.36 260,871 +0.29(+2.43%)
Jul 19, 2005 12.13 12.20 11.97 12.06 128,567 -0.04(-0.37%)
Jul 18, 2005 12.27 12.27 11.98 12.11 75,219 -0.19(-1.52%)
Jul 15, 2005 12.23 12.33 12.23 12.29 86,843 -0.03(-0.22%)
Jul 14, 2005 12.52 12.52 12.21 12.32 219,353 -0.03(-0.22%)
Jul 13, 2005 12.29 12.53 12.12 12.35 573,113 +0.05(+0.43%)
Jul 12, 2005 12.30 12.33 12.21 12.29 119,195 -0.04(-0.29%)
Jul 11, 2005 12.29 12.33 12.17 12.33 122,047 +0.07(+0.58%)
Jul 08, 2005 12.38 12.46 12.06 12.26 148,104 -0.04(-0.29%)
Jul 07, 2005 12.08 12.33 11.99 12.29 210,412 +0.01(+0.07%)
Jul 06, 2005 12.29 12.36 12.18 12.29 159,651 +0.01(+0.07%)
Jul 05, 2005 11.99 12.28 11.90 12.28 316,443 +0.26(+2.14%)
Jul 01, 2005 11.81 12.20 11.52 12.02 294,460 +0.04(+0.37%)
Jun 30, 2005 11.98 12.02 11.90 11.98 429,188 +0.00(+0.00%)
Jun 29, 2005 11.53 11.98 11.42 11.98 76,951 +0.44(+3.85%)
Jun 28, 2005 10.83 11.75 10.80 11.53 244,828 +0.75(+6.91%)
Jun 27, 2005 10.73 10.80 10.69 10.79 201,086 +0.05(+0.50%)
Jun 24, 2005 10.62 10.73 10.56 10.73 298,090 +0.11(+1.00%)
Jun 23, 2005 10.60 10.64 10.56 10.63 73,509 +0.02(+0.17%)
Jun 22, 2005 10.65 10.65 10.56 10.61 149,351 -0.04(-0.33%)
Jun 21, 2005 10.62 10.64 10.57 10.64 295,818 +0.04(+0.33%)
Jun 20, 2005 10.64 10.64 10.44 10.61 152,138 -0.03(-0.25%)
Jun 17, 2005 10.58 10.64 10.52 10.64 72,899 +0.13(+1.27%)
Jun 16, 2005 10.64 10.64 10.44 10.50 65,139 -0.14(-1.33%)
Jun 15, 2005 10.48 10.71 10.48 10.64 101,778 +0.01(+0.08%)
Jun 14, 2005 10.78 10.78 10.48 10.64 74,185 -0.12(-1.07%)
Jun 13, 2005 10.64 10.75 10.64 10.75 186,135 +0.11(+1.00%)
Jun 10, 2005 10.66 10.88 10.48 10.64 194,214 +0.01(+0.08%)
Jun 09, 2005 10.57 10.64 10.42 10.64 167,886 +0.08(+0.76%)
Jun 08, 2005 10.94 11.04 10.48 10.56 173,086 -0.41(-3.72%)
Jun 07, 2005 11.12 11.70 10.96 10.96 140,974 -0.13(-1.20%)
Jun 06, 2005 11.27 11.35 11.04 11.10 224,186 -0.17(-1.50%)
Jun 03, 2005 11.44 11.53 11.19 11.27 98,898 -0.09(-0.78%)
Jun 02, 2005 11.53 11.61 11.33 11.35 276,324 -0.23(-1.99%)
Jun 01, 2005 12.21 12.21 11.25 11.58 541,987 -0.62(-5.09%)
May 31, 2005 12.39 12.47 11.90 12.21 114,944 -0.26(-2.06%)
May 27, 2005 12.42 12.46 12.26 12.46 38,318 +0.00(+0.00%)
May 26, 2005 11.92 12.46 11.90 12.46 121,504 +0.49(+4.07%)
May 25, 2005 12.03 12.05 11.89 11.98 130,534 +0.03(+0.22%)
May 24, 2005 11.75 11.98 11.71 11.95 259,851 +0.04(+0.37%)
May 23, 2005 11.89 11.98 11.86 11.90 79,912 +0.02(+0.15%)
May 20, 2005 11.75 11.89 11.75 11.89 37,650 +0.07(+0.60%)
May 19, 2005 11.58 11.93 11.58 11.82 174,458 +0.15(+1.29%)
May 18, 2005 11.54 11.78 11.53 11.66 110,140 +0.17(+1.47%)
May 17, 2005 11.53 11.53 11.43 11.50 47,139 -0.04(-0.38%)
May 16, 2005 11.35 11.59 11.35 11.54 78,645 +0.03(+0.23%)
May 13, 2005 11.37 11.53 11.37 11.51 46,374 +0.06(+0.54%)
May 12, 2005 11.41 11.52 11.28 11.45 71,059 +0.24(+2.14%)
May 11, 2005 11.44 11.52 11.05 11.21 57,435 -0.33(-2.84%)
May 10, 2005 11.58 11.61 11.48 11.54 129,507 +0.00(+0.00%)
May 09, 2005 11.55 11.55 11.49 11.54 91,204 +0.00(+0.00%)
May 06, 2005 11.60 11.64 11.45 11.54 92,043 +0.00(+0.00%)
May 05, 2005 11.58 11.58 11.49 11.54 95,983 +0.00(+0.00%)
May 04, 2005 11.53 11.58 11.51 11.54 156,977 +0.01(+0.08%)
May 03, 2005 11.33 11.53 11.26 11.53 324,673 +0.10(+0.85%)
May 02, 2005 11.48 11.65 11.34 11.43 245,463 -0.14(-1.23%)
Apr 29, 2005 11.49 11.62 11.48 11.58 123,919 +0.16(+1.40%)
Apr 28, 2005 10.84 11.53 10.69 11.42 92,670 +0.71(+6.63%)
Apr 27, 2005 10.65 10.96 10.53 10.71 85,262 +0.02(+0.17%)
Apr 26, 2005 10.78 10.87 10.64 10.69 46,731 -0.10(-0.90%)
Apr 25, 2005 10.51 10.80 10.51 10.79 121,436 +0.26(+2.44%)
Apr 22, 2005 11.44 11.44 10.50 10.53 63,032 -0.85(-7.48%)
Apr 21, 2005 11.24 11.41 11.13 11.38 35,720 +0.31(+2.80%)
Apr 20, 2005 11.44 11.44 11.07 11.07 126,899 -0.34(-2.96%)
Apr 19, 2005 11.47 11.53 11.25 11.41 146,501 -0.11(-0.92%)
Apr 18, 2005 11.19 11.56 11.19 11.51 59,497 +0.35(+3.10%)
Apr 15, 2005 11.14 11.40 10.96 11.17 49,600 +0.11(+0.96%)
Apr 14, 2005 10.87 11.35 10.87 11.06 107,510 +0.12(+1.14%)
Apr 13, 2005 11.35 11.56 10.88 10.94 67,961 -0.59(-5.15%)
Apr 12, 2005 11.30 11.54 11.30 11.53 79,276 +0.14(+1.25%)
Apr 11, 2005 10.96 11.47 10.96 11.39 39,599 +0.35(+3.22%)
Apr 08, 2005 10.82 11.16 10.77 11.03 61,947 +0.20(+1.88%)
Apr 07, 2005 10.82 10.96 10.79 10.83 81,633 -0.08(-0.73%)
Apr 06, 2005 11.43 11.55 10.88 10.91 110,372 -0.57(-4.95%)
Apr 05, 2005 11.35 11.53 11.31 11.48 133,256 +0.08(+0.70%)
Apr 04, 2005 11.02 11.48 11.00 11.40 84,050 +0.25(+2.23%)
Apr 01, 2005 11.23 11.27 10.89 11.15 154,547 -0.03(-0.24%)
Mar 31, 2005 11.11 11.19 11.05 11.18 130,202 +0.07(+0.64%)
Mar 30, 2005 10.94 11.21 10.94 11.11 132,777 +0.22(+2.04%)
Mar 29, 2005 10.90 10.96 10.85 10.88 65,211 +0.02(+0.16%)
Mar 28, 2005 10.88 10.93 10.85 10.87 96,728 -0.01(-0.08%)
Mar 24, 2005 10.76 10.96 10.71 10.88 119,815 +0.19(+1.74%)
Mar 23, 2005 10.72 10.79 10.58 10.69 29,354 -0.04(-0.41%)
Mar 22, 2005 10.85 10.86 10.72 10.73 36,039 -0.09(-0.82%)
Mar 21, 2005 10.84 10.88 10.73 10.82 58,866 -0.02(-0.16%)
Mar 18, 2005 10.44 11.12 10.43 10.84 198,543 +0.40(+3.82%)
Mar 17, 2005 10.38 10.48 10.34 10.44 35,812 +0.09(+0.86%)
Mar 16, 2005 10.48 10.53 10.30 10.35 58,904 -0.26(-2.43%)
Mar 15, 2005 10.75 10.78 10.54 10.61 188,088 -0.02(-0.17%)
Mar 14, 2005 10.69 10.73 10.56 10.63 109,340 -0.03(-0.25%)
Mar 11, 2005 10.47 10.65 10.43 10.65 104,641 +0.01(+0.08%)
Mar 10, 2005 10.39 10.67 10.39 10.64 144,256 +0.15(+1.44%)
Mar 09, 2005 10.55 10.56 10.36 10.49 72,157 +0.04(+0.34%)
Mar 08, 2005 10.11 10.57 10.09 10.46 115,664 +0.13(+1.29%)
Mar 07, 2005 9.891 10.39 9.802 10.33 131,510 +0.34(+3.37%)
Mar 04, 2005 9.944 10.20 9.846 9.988 170,986 +0.22(+2.27%)
Mar 03, 2005 9.882 9.979 9.678 9.766 75,497 -0.15(-1.52%)
Mar 02, 2005 9.873 10.14 9.520 9.917 168,560 +0.03(+0.27%)
Mar 01, 2005 10.10 10.11 9.758 9.891 134,686 -0.37(-3.63%)
Feb 28, 2005 10.24 10.40 9.935 10.26 215,820 -0.20(-1.95%)
Feb 25, 2005 10.54 10.54 10.29 10.47 111,153 +0.00(+0.00%)
Feb 24, 2005 10.57 10.63 10.29 10.47 91,876 -0.04(-0.34%)
Feb 23, 2005 10.51 10.64 10.46 10.50 92,049 -0.01(-0.08%)
Feb 22, 2005 10.53 10.64 10.38 10.51 157,628 -0.09(-0.84%)
Feb 18, 2005 10.91 10.92 10.56 10.60 208,066 -0.19(-1.73%)
Feb 17, 2005 10.40 11.05 10.40 10.79 271,560 +0.20(+1.84%)
Feb 16, 2005 10.67 10.76 10.56 10.59 46,395 -0.13(-1.24%)
Feb 15, 2005 10.50 10.86 10.50 10.72 138,253 +0.10(+0.92%)
Feb 14, 2005 10.47 10.78 10.37 10.63 214,804 +0.10(+0.93%)
Feb 11, 2005 10.52 10.69 10.36 10.53 117,377 +0.02(+0.17%)
Feb 10, 2005 10.87 10.87 10.05 10.51 215,712 -0.12(-1.17%)
Feb 09, 2005 11.09 11.13 10.56 10.64 223,582 -0.36(-3.31%)
Feb 08, 2005 10.87 11.18 10.87 11.00 79,982 -0.06(-0.56%)
Feb 07, 2005 11.62 11.62 11.00 11.06 124,885 -0.52(-4.52%)
Feb 04, 2005 10.90 11.74 10.90 11.58 96,417 +0.07(+0.62%)
Feb 03, 2005 11.25 11.52 10.92 11.51 75,236 -0.04(-0.38%)
Feb 02, 2005 11.55 11.69 10.20 11.56 372,247 -0.36(-3.05%)
Feb 01, 2005 12.02 12.02 11.61 11.92 93,981 +0.10(+0.83%)
Jan 31, 2005 11.52 12.25 11.52 11.82 143,451 +0.38(+3.33%)
Jan 28, 2005 11.35 11.48 11.13 11.44 161,652 +0.00(+0.00%)
Jan 27, 2005 11.66 11.71 11.28 11.44 137,824 -0.20(-1.68%)
Jan 26, 2005 11.89 11.95 11.39 11.64 131,663 -0.14(-1.20%)
Jan 25, 2005 11.40 11.90 11.18 11.78 231,977 +0.06(+0.53%)
Jan 24, 2005 11.97 11.98 11.63 11.72 150,597 -0.31(-2.58%)
Jan 21, 2005 12.06 12.24 11.75 12.03 116,292 +0.01(+0.07%)
Jan 20, 2005 11.46 12.02 11.46 12.02 370,867 +0.38(+3.28%)
Jan 19, 2005 11.75 11.75 11.27 11.64 697,968 -0.23(-1.94%)
Jan 18, 2005 11.90 12.06 11.65 11.87 385,715 -0.33(-2.69%)
Jan 14, 2005 12.60 12.95 12.13 12.20 144,437 -0.45(-3.58%)
Jan 13, 2005 12.33 13.31 12.33 12.65 295,982 +0.26(+2.08%)
Jan 12, 2005 12.46 12.46 12.19 12.39 99,463 -0.04(-0.29%)
Jan 11, 2005 12.29 12.62 12.18 12.43 142,152 +0.11(+0.86%)
Jan 10, 2005 12.06 12.68 12.04 12.32 179,165 +0.28(+2.28%)
Jan 07, 2005 12.03 12.06 11.18 12.05 147,949 +0.01(+0.07%)
Jan 06, 2005 12.53 12.70 12.03 12.04 193,396 -0.38(-3.07%)
Jan 05, 2005 12.42 12.89 12.20 12.42 171,447 +0.00(+0.00%)
Jan 04, 2005 12.41 12.53 12.25 12.42 106,078 +0.06(+0.50%)
Jan 03, 2005 13.00 13.24 12.06 12.36 158,420 -0.63(-4.85%)
Dec 31, 2004 12.82 13.00 12.76 12.99 102,023 +0.33(+2.59%)
Dec 30, 2004 13.04 13.14 12.21 12.66 97,965 -0.36(-2.79%)
Dec 29, 2004 13.28 13.36 12.82 13.02 165,267 +0.00(+0.00%)
Dec 28, 2004 12.90 13.50 12.55 13.02 380,814 +0.83(+6.84%)
Dec 27, 2004 12.28 12.42 12.00 12.19 53,886 -0.01(-0.07%)
Dec 23, 2004 12.17 12.27 12.07 12.20 14,542 +0.00(+0.00%)
Dec 22, 2004 11.98 12.40 11.94 12.20 127,276 +0.21(+1.78%)
Dec 21, 2004 12.59 12.59 11.84 11.98 202,920 -0.30(-2.45%)
Dec 20, 2004 11.68 12.87 11.56 12.29 142,720 +0.73(+6.29%)
Dec 17, 2004 11.33 11.92 11.33 11.56 200,440 +0.06(+0.54%)
Dec 16, 2004 11.53 11.65 11.44 11.50 41,598 +0.08(+0.70%)
Dec 15, 2004 11.43 11.55 11.36 11.42 43,289 -0.09(-0.77%)
Dec 14, 2004 11.53 11.69 11.43 11.51 26,041 -0.03(-0.23%)
Dec 13, 2004 11.74 11.75 11.35 11.53 70,233 -0.04(-0.38%)
Dec 10, 2004 11.59 11.66 11.53 11.58 37,765 +0.29(+2.60%)
Dec 09, 2004 11.36 11.53 10.94 11.28 52,082 -0.07(-0.63%)
Dec 08, 2004 11.38 11.78 10.94 11.35 34,045 +0.04(+0.39%)
Dec 07, 2004 11.75 11.75 11.25 11.31 69,105 -0.33(-2.82%)
Dec 06, 2004 11.80 12.10 11.06 11.64 58,170 -0.12(-1.06%)
Dec 03, 2004 11.98 12.29 11.54 11.76 66,625 -0.09(-0.75%)
Dec 02, 2004 10.69 11.92 10.69 11.85 93,568 +1.07(+9.96%)
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.