Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.11 63.19 61.45 61.63 483,417 -1.14(-1.81%)
Nov 29, 2016 63.27 63.49 62.32 62.77 468,224 -0.24(-0.37%)
Nov 28, 2016 61.85 63.34 61.32 63.01 304,113 +0.71(+1.13%)
Nov 25, 2016 62.23 62.53 61.64 62.30 146,589 -0.37(-0.60%)
Nov 23, 2016 62.68 62.68 62.68 0 -3.51(-5.31%)
Nov 22, 2016 65.29 66.26 64.40 66.19 448,385 +0.87(+1.34%)
Nov 21, 2016 64.36 65.36 63.61 65.32 278,900 +1.29(+2.01%)
Nov 18, 2016 63.85 64.16 63.31 64.03 314,904 +0.19(+0.29%)
Nov 17, 2016 63.42 63.90 63.06 63.84 554,769 +0.42(+0.66%)
Nov 16, 2016 63.68 64.17 62.59 63.42 575,332 -0.27(-0.43%)
Nov 15, 2016 63.44 64.14 62.16 63.70 413,065 +0.34(+0.54%)
Nov 14, 2016 64.74 65.21 62.98 63.35 495,801 -1.43(-2.21%)
Nov 11, 2016 62.66 65.42 62.23 64.78 400,099 +2.33(+3.73%)
Nov 10, 2016 62.45 63.35 61.84 62.45 448,592 +0.66(+1.06%)
Nov 09, 2016 59.40 61.95 58.85 61.80 302,333 +1.08(+1.78%)
Nov 08, 2016 59.56 61.44 59.32 60.72 332,340 +0.62(+1.03%)
Nov 07, 2016 58.18 60.21 58.10 60.10 503,101 +2.45(+4.25%)
Nov 04, 2016 57.86 58.43 57.17 57.65 318,833 +0.04(+0.07%)
Nov 03, 2016 57.49 58.27 57.08 57.61 451,452 +0.49(+0.86%)
Nov 02, 2016 56.84 60.04 54.76 57.12 1,311,037 -2.74(-4.58%)
Nov 01, 2016 60.12 60.54 59.06 59.87 335,085 -0.30(-0.50%)
Oct 31, 2016 58.81 60.30 58.35 60.17 312,605 +1.18(+1.99%)
Oct 28, 2016 59.76 60.31 58.89 58.99 300,460 -0.77(-1.30%)
Oct 27, 2016 63.77 63.77 58.70 59.77 636,146 -3.69(-5.82%)
Oct 26, 2016 63.57 64.16 62.84 63.46 250,631 -0.29(-0.46%)
Oct 25, 2016 63.80 64.92 63.05 63.76 296,738 +0.06(+0.09%)
Oct 24, 2016 63.30 63.98 63.30 63.70 211,425 +0.91(+1.45%)
Oct 21, 2016 61.95 62.93 61.58 62.79 227,804 +0.43(+0.69%)
Oct 20, 2016 62.41 62.54 61.42 62.35 215,158 -0.28(-0.45%)
Oct 19, 2016 62.33 62.91 62.04 62.64 174,114 +0.17(+0.27%)
Oct 18, 2016 62.91 62.91 62.38 62.47 165,767 +0.12(+0.19%)
Oct 17, 2016 62.46 62.65 61.90 62.35 182,992 -0.13(-0.20%)
Oct 14, 2016 62.84 63.42 62.16 62.48 141,552 -0.13(-0.20%)
Oct 13, 2016 63.08 63.08 62.25 62.61 271,855 -0.22(-0.34%)
Oct 12, 2016 63.14 63.14 61.76 62.82 209,228 -0.20(-0.31%)
Oct 11, 2016 63.94 63.94 62.60 63.02 204,143 -1.19(-1.85%)
Oct 10, 2016 63.71 64.47 63.50 64.21 172,052 +0.81(+1.28%)
Oct 07, 2016 64.65 64.65 62.60 63.39 354,962 -1.22(-1.88%)
Oct 06, 2016 64.61 64.73 63.97 64.61 147,122 -0.20(-0.30%)
Oct 05, 2016 64.66 64.99 64.13 64.80 266,493 +0.27(+0.43%)
Oct 04, 2016 64.42 65.26 64.15 64.53 272,115 +0.12(+0.18%)
Oct 03, 2016 64.60 65.39 63.98 64.41 285,620 -0.60(-0.92%)
Sep 30, 2016 64.84 65.26 63.61 65.01 292,102 +0.36(+0.56%)
Sep 29, 2016 64.44 64.89 63.86 64.65 365,757 -0.04(-0.06%)
Sep 28, 2016 63.86 64.71 63.76 64.69 222,731 +0.72(+1.12%)
Sep 27, 2016 64.18 64.28 63.45 63.97 448,823 -0.26(-0.41%)
Sep 26, 2016 64.72 64.90 64.21 64.24 277,010 -0.72(-1.10%)
Sep 23, 2016 64.72 65.21 64.48 64.95 238,957 +0.16(+0.24%)
Sep 22, 2016 64.73 65.17 64.36 64.79 336,714 +0.38(+0.59%)
Sep 21, 2016 64.07 64.64 63.69 64.41 244,326 +0.57(+0.89%)
Sep 20, 2016 64.07 64.30 63.69 63.84 219,975 -0.04(-0.06%)
Sep 19, 2016 63.52 64.38 63.29 63.88 323,575 +0.85(+1.35%)
Sep 16, 2016 63.50 63.88 62.61 63.03 528,976 -0.36(-0.57%)
Sep 15, 2016 63.23 63.68 62.00 63.39 219,576 +0.30(+0.48%)
Sep 14, 2016 63.89 63.98 63.08 63.09 240,289 -0.65(-1.01%)
Sep 13, 2016 64.42 64.67 62.78 63.74 286,847 -1.46(-2.24%)
Sep 12, 2016 64.75 65.44 64.40 65.20 342,958 +0.19(+0.29%)
Sep 09, 2016 67.07 67.42 64.98 65.01 303,106 -2.61(-3.86%)
Sep 08, 2016 67.77 68.15 67.36 67.62 246,281 -0.27(-0.40%)
Sep 07, 2016 68.32 68.75 67.54 67.89 293,202 -0.31(-0.46%)
Sep 06, 2016 67.95 68.80 67.66 68.20 227,683 +0.25(+0.37%)
Sep 02, 2016 67.63 67.95 67.95 67.95 210,315 +0.82(+1.23%)
Sep 01, 2016 66.00 67.19 65.62 67.13 208,203 +1.11(+1.68%)
Aug 31, 2016 65.70 66.13 65.25 66.02 303,235 +0.28(+0.43%)
Aug 30, 2016 66.08 66.08 65.33 65.74 91,529 -0.24(-0.36%)
Aug 29, 2016 66.50 66.55 65.85 65.97 140,499 -0.34(-0.52%)
Aug 26, 2016 66.60 67.17 65.68 66.31 165,625 -0.45(-0.68%)
Aug 25, 2016 66.24 66.76 65.90 66.76 154,558 +0.27(+0.41%)
Aug 24, 2016 66.29 67.59 66.04 66.49 277,441 +0.14(+0.21%)
Aug 23, 2016 65.43 66.75 65.33 66.35 310,648 +0.97(+1.48%)
Aug 22, 2016 65.01 65.85 64.45 65.38 231,747 +0.15(+0.22%)
Aug 19, 2016 64.70 65.53 64.26 65.24 199,739 +0.45(+0.69%)
Aug 18, 2016 63.82 64.80 63.46 64.79 267,936 +0.81(+1.27%)
Aug 17, 2016 65.94 65.94 63.94 63.98 234,993 -1.98(-3.00%)
Aug 16, 2016 67.53 67.58 65.81 65.95 416,354 -1.55(-2.29%)
Aug 15, 2016 66.83 67.90 66.61 67.50 161,471 +0.85(+1.28%)
Aug 12, 2016 66.76 66.76 65.94 66.65 92,089 -0.10(-0.15%)
Aug 11, 2016 66.70 67.27 66.33 66.74 115,349 +0.07(+0.10%)
Aug 10, 2016 66.44 66.70 66.10 66.68 160,947 +0.09(+0.13%)
Aug 09, 2016 65.53 66.66 65.43 66.59 266,211 +0.96(+1.46%)
Aug 08, 2016 65.86 66.28 64.56 65.63 128,477 -0.44(-0.67%)
Aug 05, 2016 66.02 66.19 65.40 66.07 197,334 +0.52(+0.79%)
Aug 04, 2016 65.28 66.04 65.11 65.55 244,322 +0.07(+0.10%)
Aug 03, 2016 65.27 66.46 64.71 65.48 239,173 -0.02(-0.03%)
Aug 02, 2016 67.61 68.62 63.71 65.50 651,398 -0.53(-0.80%)
Aug 01, 2016 65.54 66.88 64.99 66.03 501,338 +0.64(+0.97%)
Jul 29, 2016 65.46 65.56 64.46 65.39 354,058 -0.12(-0.18%)
Jul 28, 2016 66.48 67.79 65.38 65.51 545,243 -0.95(-1.43%)
Jul 27, 2016 67.99 68.10 65.87 66.46 625,240 -3.00(-4.32%)
Jul 26, 2016 68.86 69.67 68.41 69.46 139,277 +0.65(+0.94%)
Jul 25, 2016 68.76 69.25 68.50 68.82 145,970 -0.13(-0.18%)
Jul 22, 2016 67.93 69.07 67.53 68.94 133,313 +1.05(+1.54%)
Jul 21, 2016 69.26 69.57 67.74 67.90 124,992 -1.64(-2.36%)
Jul 20, 2016 68.94 70.00 68.33 69.54 119,120 +1.03(+1.50%)
Jul 19, 2016 68.54 68.76 68.03 68.51 137,113 +0.02(+0.03%)
Jul 18, 2016 68.78 69.18 68.02 68.50 88,743 -0.19(-0.27%)
Jul 15, 2016 69.81 69.81 68.56 68.68 166,852 -0.67(-0.96%)
Jul 14, 2016 69.96 70.20 69.20 69.35 146,381 +0.03(+0.04%)
Jul 13, 2016 69.24 70.01 68.82 69.32 215,681 +0.24(+0.35%)
Jul 12, 2016 68.06 69.35 67.54 69.07 208,622 +1.59(+2.36%)
Jul 11, 2016 67.38 68.18 66.96 67.48 317,003 +0.64(+0.95%)
Jul 08, 2016 66.43 67.18 66.22 66.84 263,715 +0.63(+0.95%)
Jul 07, 2016 66.38 66.77 65.95 66.22 139,512 +0.37(+0.56%)
Jul 05, 2016 65.59 65.94 64.98 65.84 126,226 +0.01(+0.01%)
Jul 01, 2016 66.23 65.83 65.83 65.83 186,767 -0.59(-0.88%)
Jun 30, 2016 64.86 66.47 64.32 66.42 399,670 +1.96(+3.03%)
Jun 29, 2016 63.10 64.51 62.36 64.46 187,854 +2.05(+3.29%)
Jun 28, 2016 62.89 63.19 62.18 62.41 203,430 +0.26(+0.42%)
Jun 27, 2016 63.84 64.56 61.84 62.15 379,725 -2.78(-4.28%)
Jun 24, 2016 63.72 66.17 63.72 64.92 566,626 -1.99(-2.97%)
Jun 23, 2016 66.11 66.91 65.46 66.91 143,372 +1.61(+2.47%)
Jun 22, 2016 65.64 65.72 65.11 65.30 200,020 -0.19(-0.28%)
Jun 21, 2016 65.25 65.70 65.04 65.48 145,585 +0.13(+0.19%)
Jun 20, 2016 65.37 65.95 65.05 65.35 171,741 +0.80(+1.24%)
Jun 17, 2016 65.37 65.37 63.96 64.55 318,047 -0.63(-0.96%)
Jun 16, 2016 64.60 65.27 64.16 65.18 127,247 +0.22(+0.35%)
Jun 15, 2016 65.37 65.60 64.65 64.95 119,440 -0.13(-0.20%)
Jun 14, 2016 64.32 65.14 64.22 65.08 138,256 +0.67(+1.03%)
Jun 13, 2016 64.23 65.03 64.23 64.42 189,675 -0.11(-0.17%)
Jun 10, 2016 64.74 65.33 64.05 64.52 346,874 -0.65(-0.99%)
Jun 09, 2016 64.35 65.27 63.69 65.17 262,261 +0.82(+1.28%)
Jun 08, 2016 63.76 64.37 63.36 64.35 147,812 +0.79(+1.25%)
Jun 07, 2016 63.53 63.82 63.04 63.55 107,720 +0.08(+0.12%)
Jun 06, 2016 61.87 63.61 61.87 63.48 267,912 +1.60(+2.59%)
Jun 03, 2016 62.79 62.79 61.66 61.87 216,021 -1.04(-1.65%)
Jun 02, 2016 61.57 62.95 61.57 62.91 174,034 +1.03(+1.66%)
Jun 01, 2016 61.37 61.95 60.76 61.88 207,663 +0.58(+0.94%)
May 31, 2016 60.74 61.50 60.36 61.31 288,660 +0.54(+0.89%)
May 27, 2016 60.06 60.77 60.77 60.77 97,830 +0.53(+0.88%)
May 26, 2016 60.03 60.72 59.79 60.24 137,238 +0.13(+0.21%)
May 25, 2016 60.82 60.82 59.78 60.11 123,300 -0.41(-0.68%)
May 24, 2016 58.25 60.71 57.78 60.52 258,339 +2.67(+4.61%)
May 23, 2016 57.94 58.37 57.37 57.86 160,255 -0.16(-0.27%)
May 20, 2016 58.14 58.24 57.40 58.01 226,947 +0.25(+0.44%)
May 19, 2016 57.49 58.52 56.93 57.76 148,645 +0.00(+0.00%)
May 18, 2016 56.80 58.35 56.78 57.76 195,431 +0.78(+1.37%)
May 17, 2016 58.67 59.02 56.71 56.98 165,338 -2.03(-3.44%)
May 16, 2016 58.50 59.47 57.95 59.01 142,559 +0.74(+1.27%)
May 13, 2016 58.28 58.96 57.20 58.27 135,543 -0.17(-0.28%)
May 12, 2016 59.14 59.92 58.00 58.43 194,845 -0.62(-1.04%)
May 11, 2016 60.08 60.51 58.96 59.05 193,587 -1.12(-1.87%)
May 10, 2016 59.74 60.50 59.34 60.17 159,061 +0.51(+0.85%)
May 09, 2016 58.28 60.12 58.06 59.66 156,986 +1.46(+2.52%)
May 06, 2016 57.65 58.22 56.45 58.20 504,107 +0.13(+0.22%)
May 05, 2016 59.75 59.98 57.91 58.07 234,743 -1.62(-2.72%)
May 04, 2016 60.10 60.13 58.89 59.69 226,233 -0.70(-1.16%)
May 03, 2016 60.10 61.17 59.96 60.40 175,035 -0.30(-0.50%)
May 02, 2016 60.75 60.99 60.48 60.70 241,423 +0.39(+0.65%)
Apr 29, 2016 59.84 60.63 59.37 60.31 227,153 +0.48(+0.80%)
Apr 28, 2016 59.58 61.50 58.61 59.83 368,708 -2.66(-4.25%)
Apr 27, 2016 62.31 63.06 61.72 62.48 210,084 -0.01(-0.02%)
Apr 26, 2016 62.42 62.62 61.67 62.49 244,697 +0.09(+0.14%)
Apr 25, 2016 62.71 62.90 62.03 62.41 187,091 -0.40(-0.64%)
Apr 22, 2016 61.90 62.87 61.33 62.81 224,530 +0.74(+1.20%)
Apr 21, 2016 62.14 62.67 61.42 62.07 324,611 -0.04(-0.06%)
Apr 20, 2016 62.81 63.17 60.96 62.10 385,245 -0.71(-1.13%)
Apr 19, 2016 63.33 63.72 62.05 62.82 141,730 -0.51(-0.80%)
Apr 18, 2016 62.61 63.49 62.45 63.32 119,918 +0.49(+0.78%)
Apr 15, 2016 62.17 63.67 61.55 62.84 264,828 +0.64(+1.04%)
Apr 14, 2016 62.17 62.48 61.59 62.19 172,652 +0.08(+0.13%)
Apr 13, 2016 60.91 62.16 60.25 62.11 185,708 +1.58(+2.61%)
Apr 12, 2016 60.15 61.04 59.69 60.53 110,980 +0.32(+0.54%)
Apr 11, 2016 61.26 61.50 60.09 60.21 127,437 -0.69(-1.14%)
Apr 08, 2016 60.30 60.93 59.62 60.90 136,318 +1.16(+1.94%)
Apr 07, 2016 60.16 60.69 59.31 59.74 206,407 -0.91(-1.50%)
Apr 06, 2016 60.63 61.17 60.20 60.65 161,787 +0.15(+0.24%)
Apr 05, 2016 60.63 61.32 59.96 60.50 154,317 -0.83(-1.35%)
Apr 04, 2016 61.34 61.69 60.77 61.33 115,293 -0.09(-0.14%)
Apr 01, 2016 60.85 61.69 59.87 61.42 169,543 +0.02(+0.03%)
Mar 31, 2016 60.74 61.64 59.21 61.40 188,077 +0.51(+0.83%)
Mar 30, 2016 61.70 61.70 60.01 60.89 138,986 -0.31(-0.51%)
Mar 29, 2016 58.57 61.21 58.57 61.21 214,650 +2.38(+4.05%)
Mar 28, 2016 59.20 59.56 58.00 58.82 114,378 +0.03(+0.05%)
Mar 24, 2016 57.74 58.79 58.79 58.79 123,216 +0.66(+1.14%)
Mar 23, 2016 58.66 58.93 57.39 58.13 202,617 -0.64(-1.10%)
Mar 22, 2016 59.64 59.68 58.57 58.77 146,904 -1.53(-2.54%)
Mar 21, 2016 60.53 60.69 59.59 60.31 209,720 -0.52(-0.85%)
Mar 18, 2016 59.89 60.98 59.56 60.83 531,263 +1.32(+2.22%)
Mar 17, 2016 58.16 59.98 57.63 59.51 277,508 +1.20(+2.06%)
Mar 16, 2016 57.47 58.49 57.47 58.31 135,282 +0.70(+1.22%)
Mar 15, 2016 57.21 57.73 56.89 57.60 179,426 -0.02(-0.03%)
Mar 14, 2016 56.03 57.91 55.75 57.62 128,324 +1.39(+2.47%)
Mar 11, 2016 56.35 56.72 56.00 56.24 193,462 +0.31(+0.56%)
Mar 10, 2016 57.26 58.00 55.27 55.92 169,513 -1.16(-2.04%)
Mar 09, 2016 56.51 57.35 56.25 57.09 184,527 +0.85(+1.51%)
Mar 08, 2016 56.66 57.29 56.07 56.24 165,048 -0.81(-1.42%)
Mar 07, 2016 55.72 57.12 55.64 57.05 237,583 +1.12(+2.01%)
Mar 04, 2016 56.01 56.76 55.41 55.92 203,687 -0.09(-0.16%)
Mar 03, 2016 56.43 57.05 55.26 56.01 180,721 -0.38(-0.68%)
Mar 02, 2016 57.53 57.53 55.76 56.39 185,086 -1.23(-2.13%)
Mar 01, 2016 55.81 57.62 55.21 57.62 173,342 +2.43(+4.40%)
Feb 29, 2016 55.90 56.39 55.05 55.19 234,723 -0.66(-1.19%)
Feb 26, 2016 55.65 56.10 54.87 55.86 129,214 +0.56(+1.01%)
Feb 25, 2016 55.20 55.46 54.60 55.30 123,961 +0.27(+0.50%)
Feb 24, 2016 53.85 55.52 51.11 55.03 138,277 +0.66(+1.22%)
Feb 23, 2016 55.00 55.38 54.04 54.36 192,694 -1.00(-1.81%)
Feb 22, 2016 55.98 56.07 54.60 55.37 187,088 +0.58(+1.07%)
Feb 19, 2016 54.36 55.38 54.10 54.78 158,261 +0.32(+0.59%)
Feb 18, 2016 54.17 55.87 51.10 54.46 242,579 +0.27(+0.50%)
Feb 17, 2016 52.15 54.94 51.34 54.19 361,273 +2.27(+4.37%)
Feb 16, 2016 52.17 52.19 51.25 51.92 331,767 +0.57(+1.12%)
Feb 12, 2016 51.43 51.34 51.34 51.34 347,044 +0.74(+1.46%)
Feb 11, 2016 50.95 52.70 50.50 50.60 391,188 -1.28(-2.46%)
Feb 10, 2016 52.61 58.09 50.64 51.88 749,908 +2.22(+4.47%)
Feb 09, 2016 49.40 51.28 48.60 49.66 706,442 -0.52(-1.03%)
Feb 08, 2016 51.55 51.70 49.64 50.17 458,338 -2.12(-4.06%)
Feb 05, 2016 57.42 57.47 52.21 52.30 476,588 -5.89(-10.13%)
Feb 04, 2016 59.00 59.00 57.71 58.19 109,969 -0.94(-1.60%)
Feb 03, 2016 59.07 59.28 57.61 59.14 117,792 +0.65(+1.12%)
Feb 02, 2016 59.87 60.30 58.18 58.48 183,068 -2.02(-3.33%)
Feb 01, 2016 59.54 61.04 59.20 60.50 173,970 +0.60(+1.01%)
Jan 29, 2016 57.71 59.97 57.71 59.90 256,485 +2.48(+4.33%)
Jan 28, 2016 57.56 58.11 56.73 57.41 117,412 +0.51(+0.89%)
Jan 27, 2016 58.13 58.68 56.60 56.90 204,863 -1.60(-2.73%)
Jan 26, 2016 57.90 59.04 57.37 58.50 159,164 +0.97(+1.69%)
Jan 25, 2016 58.46 58.73 57.33 57.53 157,319 -1.31(-2.22%)
Jan 22, 2016 58.02 58.84 57.05 58.83 151,507 +1.59(+2.77%)
Jan 21, 2016 56.57 57.87 55.71 57.25 224,601 +0.62(+1.10%)
Jan 20, 2016 54.19 57.28 53.70 56.62 195,917 +1.74(+3.18%)
Jan 19, 2016 57.05 57.05 53.90 54.88 235,409 -1.53(-2.71%)
Jan 15, 2016 55.86 56.41 56.41 56.41 246,143 -1.24(-2.15%)
Jan 14, 2016 56.13 58.13 55.45 57.65 163,170 +1.81(+3.25%)
Jan 13, 2016 58.23 58.23 55.23 55.83 207,866 -2.11(-3.65%)
Jan 12, 2016 58.45 59.48 55.69 57.95 216,493 -0.19(-0.32%)
Jan 11, 2016 59.03 59.15 56.97 58.13 292,497 -0.61(-1.04%)
Jan 08, 2016 59.96 60.87 58.57 58.75 263,198 -1.09(-1.82%)
Jan 07, 2016 60.25 61.01 59.39 59.84 213,309 -1.37(-2.24%)
Jan 06, 2016 62.58 63.25 60.52 61.21 258,137 -2.44(-3.83%)
Jan 05, 2016 62.39 63.86 62.08 63.65 175,844 +1.55(+2.49%)
Jan 04, 2016 63.16 63.16 61.39 62.10 318,935 -2.07(-3.22%)
Dec 31, 2015 64.85 64.16 64.16 64.16 272,010 -0.87(-1.33%)
Dec 30, 2015 65.85 66.00 64.92 65.03 156,857 -0.77(-1.17%)
Dec 29, 2015 65.79 66.74 65.66 65.80 164,314 +0.31(+0.48%)
Dec 28, 2015 64.58 65.55 64.47 65.49 118,345 +0.54(+0.82%)
Dec 24, 2015 64.74 64.95 64.95 64.95 103,877 +0.44(+0.68%)
Dec 23, 2015 64.30 64.84 64.17 64.51 156,341 +0.51(+0.79%)
Dec 22, 2015 64.88 65.13 63.21 64.01 167,250 -0.65(-1.01%)
Dec 21, 2015 64.17 64.74 63.45 64.66 166,401 +1.00(+1.58%)
Dec 18, 2015 64.44 64.92 63.66 63.66 546,521 -1.18(-1.82%)
Dec 17, 2015 65.89 66.23 64.18 64.83 157,386 -0.70(-1.07%)
Dec 16, 2015 63.32 65.62 63.07 65.54 259,890 +3.78(+6.12%)
Dec 15, 2015 61.49 62.40 61.38 61.76 235,390 +0.79(+1.29%)
Dec 14, 2015 61.37 61.51 60.22 60.97 220,215 -0.37(-0.60%)
Dec 11, 2015 61.58 62.19 60.71 61.34 148,414 -1.12(-1.79%)
Dec 10, 2015 62.09 63.13 61.37 62.46 168,364 +1.28(+2.09%)
Dec 09, 2015 61.80 62.42 60.86 61.18 107,658 -0.92(-1.47%)
Dec 08, 2015 61.30 62.28 60.40 62.10 118,416 +0.16(+0.25%)
Dec 07, 2015 63.02 63.22 61.60 61.94 173,766 -1.24(-1.96%)
Dec 04, 2015 61.28 63.23 61.28 63.18 220,412 +2.12(+3.48%)
Dec 03, 2015 61.27 61.50 60.41 61.05 240,571 -0.15(-0.24%)
Dec 02, 2015 60.41 61.41 60.41 61.20 186,795 +0.69(+1.14%)
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.