Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.52 15.62 15.46 15.62 1,801,966 +0.10(+0.66%)
Feb 27, 2006 15.28 15.55 15.28 15.52 1,484,013 +0.23(+1.51%)
Feb 24, 2006 15.40 15.44 15.02 15.28 891,198 -0.08(-0.50%)
Feb 23, 2006 15.50 15.63 15.33 15.36 1,253,820 -0.14(-0.88%)
Feb 22, 2006 15.45 15.53 14.46 15.50 2,176,997 -0.06(-0.38%)
Feb 21, 2006 16.16 16.16 15.49 15.56 437,011 -0.50(-3.13%)
Feb 17, 2006 15.98 16.14 15.39 16.06 582,230 +0.19(+1.18%)
Feb 16, 2006 16.00 16.04 15.47 15.87 295,514 -0.13(-0.80%)
Feb 15, 2006 15.58 16.13 15.55 16.00 504,960 +0.44(+2.85%)
Feb 14, 2006 15.58 15.74 15.36 15.56 223,322 -0.09(-0.60%)
Feb 13, 2006 15.28 15.70 15.26 15.65 303,377 +0.38(+2.46%)
Feb 10, 2006 15.36 15.40 15.28 15.28 384,489 -0.09(-0.56%)
Feb 09, 2006 15.48 15.84 15.32 15.36 462,247 -0.08(-0.50%)
Feb 08, 2006 15.22 15.50 15.15 15.44 295,069 +0.24(+1.57%)
Feb 07, 2006 15.12 15.22 14.95 15.20 281,551 +0.10(+0.68%)
Feb 06, 2006 14.98 15.16 14.80 15.10 522,265 +0.17(+1.14%)
Feb 03, 2006 14.72 15.02 14.68 14.93 222,892 +0.13(+0.86%)
Feb 02, 2006 14.99 14.99 14.55 14.80 280,484 -0.12(-0.80%)
Feb 01, 2006 14.74 14.99 14.59 14.92 373,392 +0.25(+1.69%)
Jan 31, 2006 14.84 14.94 14.42 14.67 447,310 +0.00(+0.00%)
Jan 30, 2006 14.55 15.00 14.34 14.67 712,347 +0.66(+4.69%)
Jan 27, 2006 14.32 14.40 13.81 14.01 556,463 -0.21(-1.50%)
Jan 26, 2006 14.00 14.53 13.94 14.23 452,284 +0.26(+1.89%)
Jan 25, 2006 13.98 14.02 13.73 13.96 476,136 -0.07(-0.49%)
Jan 24, 2006 14.14 14.18 14.00 14.03 430,577 -0.15(-1.08%)
Jan 23, 2006 14.51 14.51 14.07 14.18 368,907 -0.29(-2.00%)
Jan 20, 2006 14.47 14.59 14.34 14.47 464,812 -0.06(-0.41%)
Jan 19, 2006 14.56 14.64 14.49 14.53 536,045 -0.05(-0.35%)
Jan 18, 2006 14.76 14.76 14.47 14.59 442,450 -0.26(-1.78%)
Jan 17, 2006 14.97 14.98 14.74 14.85 290,335 -0.09(-0.57%)
Jan 13, 2006 14.99 15.00 14.76 14.94 140,957 +0.00(+0.00%)
Jan 12, 2006 14.98 15.01 14.76 14.94 261,885 -0.04(-0.28%)
Jan 11, 2006 14.95 15.07 14.72 14.98 313,167 +0.13(+0.86%)
Jan 10, 2006 14.99 15.10 14.83 14.85 265,317 -0.26(-1.69%)
Jan 09, 2006 15.32 15.32 14.94 15.11 600,842 -0.11(-0.73%)
Jan 06, 2006 15.40 15.74 15.16 15.22 765,885 -0.06(-0.39%)
Jan 05, 2006 14.76 15.42 14.63 15.28 591,512 +0.60(+4.07%)
Jan 04, 2006 14.72 14.72 14.63 14.68 302,240 -0.03(-0.17%)
Jan 03, 2006 14.54 14.72 14.47 14.70 472,260 +0.13(+0.88%)
Dec 30, 2005 14.71 14.83 14.55 14.58 319,650 -0.28(-1.90%)
Dec 29, 2005 14.93 15.06 14.81 14.86 168,862 -0.01(-0.06%)
Dec 28, 2005 14.85 14.94 14.71 14.87 127,134 +0.08(+0.52%)
Dec 27, 2005 14.79 14.94 14.70 14.79 187,713 +0.01(+0.06%)
Dec 23, 2005 14.88 14.88 14.72 14.78 60,985 -0.03(-0.23%)
Dec 22, 2005 14.74 14.95 14.69 14.82 344,728 +0.02(+0.12%)
Dec 21, 2005 14.70 14.84 14.67 14.80 162,684 +0.10(+0.70%)
Dec 20, 2005 14.77 14.78 14.59 14.70 196,612 -0.08(-0.52%)
Dec 19, 2005 14.76 14.85 14.64 14.77 244,828 +0.05(+0.35%)
Dec 16, 2005 14.64 14.89 14.60 14.72 393,924 +0.09(+0.58%)
Dec 15, 2005 14.51 14.64 14.51 14.64 425,342 +0.09(+0.59%)
Dec 14, 2005 14.62 14.62 14.43 14.55 515,840 -0.07(-0.47%)
Dec 13, 2005 14.55 14.62 14.51 14.62 268,565 +0.07(+0.47%)
Dec 12, 2005 14.59 14.64 14.36 14.55 355,068 -0.04(-0.29%)
Dec 09, 2005 14.62 14.67 14.58 14.59 352,840 -0.03(-0.18%)
Dec 08, 2005 14.64 14.64 14.58 14.62 429,452 -0.02(-0.12%)
Dec 07, 2005 14.68 14.68 14.58 14.64 317,852 +0.04(+0.29%)
Dec 06, 2005 14.66 14.67 14.59 14.59 463,597 -0.04(-0.29%)
Dec 05, 2005 14.62 14.74 14.55 14.64 1,047,119 +0.05(+0.35%)
Dec 02, 2005 14.55 14.61 14.51 14.59 469,026 +0.03(+0.18%)
Dec 01, 2005 14.47 14.72 14.43 14.56 935,166 +0.09(+0.59%)
Nov 30, 2005 14.51 14.59 14.07 14.47 869,846 +0.08(+0.53%)
Nov 29, 2005 13.79 14.60 13.65 14.40 791,796 +0.66(+4.78%)
Nov 28, 2005 14.35 14.35 13.28 13.74 2,546,851 -0.61(-4.22%)
Nov 25, 2005 14.34 14.51 14.10 14.35 69,853 -0.09(-0.65%)
Nov 23, 2005 14.41 14.53 14.24 14.44 111,837 -0.01(-0.06%)
Nov 22, 2005 15.19 15.20 14.21 14.45 2,023,216 -1.03(-6.67%)
Nov 21, 2005 15.12 15.52 15.08 15.48 370,269 +0.38(+2.49%)
Nov 18, 2005 15.45 15.47 15.04 15.11 313,313 -0.15(-0.95%)
Nov 17, 2005 14.93 15.34 14.75 15.25 391,705 +0.39(+2.64%)
Nov 16, 2005 15.02 15.54 14.65 14.86 381,454 -0.02(-0.11%)
Nov 15, 2005 14.53 15.00 14.51 14.88 643,423 +0.36(+2.46%)
Nov 14, 2005 14.53 14.66 14.28 14.52 265,291 +0.06(+0.42%)
Nov 11, 2005 14.45 14.56 14.40 14.46 308,231 -0.09(-0.65%)
Nov 10, 2005 13.97 14.59 13.97 14.55 338,235 +0.44(+3.08%)
Nov 09, 2005 14.33 14.33 14.08 14.12 263,295 -0.05(-0.36%)
Nov 08, 2005 14.12 14.29 14.11 14.17 110,072 -0.03(-0.18%)
Nov 07, 2005 13.83 14.32 13.83 14.19 265,382 -0.08(-0.54%)
Nov 04, 2005 14.12 14.30 14.12 14.27 426,097 +0.08(+0.54%)
Nov 03, 2005 13.95 14.21 13.95 14.19 869,254 +0.18(+1.28%)
Nov 02, 2005 13.53 14.12 13.52 14.01 1,891,241 +0.49(+3.60%)
Nov 01, 2005 13.27 13.93 12.67 13.53 1,392,940 +1.24(+10.07%)
Oct 31, 2005 12.13 12.37 12.13 12.29 327,935 +0.13(+1.05%)
Oct 28, 2005 12.34 12.42 12.06 12.16 177,000 -0.12(-0.97%)
Oct 27, 2005 12.21 12.37 12.18 12.28 97,760 +0.02(+0.14%)
Oct 26, 2005 12.25 12.42 12.18 12.26 167,545 +0.04(+0.35%)
Oct 25, 2005 11.92 12.42 11.92 12.22 80,369 +0.25(+2.07%)
Oct 24, 2005 11.97 12.14 11.80 11.97 74,566 -0.14(-1.13%)
Oct 21, 2005 11.69 12.16 11.69 12.11 53,762 +0.34(+2.90%)
Oct 20, 2005 12.12 12.14 11.67 11.77 98,690 -0.39(-3.23%)
Oct 19, 2005 11.71 12.20 11.62 12.16 123,068 +0.40(+3.41%)
Oct 18, 2005 11.76 11.90 11.67 11.76 313,460 -0.03(-0.22%)
Oct 17, 2005 11.44 11.79 11.44 11.79 102,934 +0.32(+2.83%)
Oct 14, 2005 11.70 11.70 11.39 11.46 105,684 -0.15(-1.25%)
Oct 13, 2005 11.35 11.68 11.21 11.61 142,640 +0.20(+1.72%)
Oct 12, 2005 11.49 11.56 11.38 11.41 108,612 -0.08(-0.67%)
Oct 11, 2005 11.71 11.88 11.47 11.49 102,769 -0.18(-1.54%)
Oct 10, 2005 11.50 11.74 11.44 11.67 157,652 +0.11(+0.96%)
Oct 07, 2005 11.74 11.77 11.48 11.56 354,017 -0.15(-1.24%)
Oct 06, 2005 11.99 12.02 11.65 11.70 324,071 -0.32(-2.70%)
Oct 05, 2005 12.00 12.37 12.00 12.02 347,788 -0.17(-1.40%)
Oct 04, 2005 12.19 12.43 12.08 12.20 197,328 +0.06(+0.49%)
Oct 03, 2005 12.08 12.16 12.03 12.14 171,095 +0.04(+0.35%)
Sep 30, 2005 12.08 12.13 11.95 12.09 350,937 +0.06(+0.50%)
Sep 29, 2005 11.73 12.09 11.62 12.03 455,512 +0.24(+2.03%)
Sep 28, 2005 11.74 11.85 11.70 11.79 123,112 +0.00(+0.00%)
Sep 27, 2005 11.86 11.91 11.78 11.79 90,158 -0.15(-1.22%)
Sep 26, 2005 11.88 11.95 11.78 11.94 250,701 +0.09(+0.72%)
Sep 23, 2005 11.85 11.85 11.74 11.85 75,045 -0.03(-0.22%)
Sep 22, 2005 11.88 11.95 11.74 11.88 364,062 -0.06(-0.50%)
Sep 21, 2005 11.82 11.95 11.76 11.94 401,572 +0.08(+0.65%)
Sep 20, 2005 11.72 11.89 11.61 11.86 484,778 +0.17(+1.46%)
Sep 19, 2005 11.69 11.79 11.65 11.69 142,797 +0.03(+0.22%)
Sep 16, 2005 11.59 11.67 11.52 11.67 201,159 +0.13(+1.11%)
Sep 15, 2005 11.53 11.63 11.46 11.54 188,489 +0.00(+0.00%)
Sep 14, 2005 11.70 11.70 11.49 11.54 183,964 -0.07(-0.59%)
Sep 13, 2005 11.50 11.64 11.50 11.61 190,409 +0.04(+0.37%)
Sep 12, 2005 11.57 11.65 11.52 11.56 162,003 -0.03(-0.29%)
Sep 09, 2005 11.52 11.67 11.47 11.60 355,340 +0.15(+1.27%)
Sep 08, 2005 11.44 11.52 11.36 11.45 275,597 -0.06(-0.52%)
Sep 07, 2005 11.43 11.56 11.43 11.51 376,831 +0.09(+0.82%)
Sep 06, 2005 11.31 11.46 11.29 11.42 481,261 +0.17(+1.52%)
Sep 02, 2005 11.27 11.32 11.25 11.25 229,992 -0.02(-0.15%)
Sep 01, 2005 11.10 11.31 11.10 11.27 330,657 +0.08(+0.69%)
Aug 31, 2005 11.27 11.27 11.14 11.19 274,600 -0.08(-0.68%)
Aug 30, 2005 11.33 11.38 11.23 11.27 299,065 -0.09(-0.75%)
Aug 29, 2005 11.22 11.35 11.22 11.35 266,412 +0.13(+1.14%)
Aug 26, 2005 11.27 11.35 11.22 11.22 177,456 -0.04(-0.38%)
Aug 25, 2005 11.27 11.31 11.12 11.27 179,893 +0.01(+0.08%)
Aug 24, 2005 11.18 11.31 11.17 11.26 180,200 +0.08(+0.69%)
Aug 23, 2005 11.27 11.31 11.16 11.18 263,330 -0.09(-0.76%)
Aug 22, 2005 11.22 11.27 11.14 11.27 78,898 +0.03(+0.23%)
Aug 19, 2005 11.17 11.35 11.09 11.24 432,526 +0.02(+0.15%)
Aug 18, 2005 11.19 11.23 10.98 11.22 279,223 +0.04(+0.38%)
Aug 17, 2005 11.27 11.27 11.09 11.18 130,557 +0.09(+0.77%)
Aug 16, 2005 11.17 11.27 11.04 11.09 460,358 -0.12(-1.07%)
Aug 15, 2005 11.10 11.27 11.10 11.21 180,078 +0.10(+0.92%)
Aug 12, 2005 10.92 11.22 10.84 11.11 444,835 +0.19(+1.72%)
Aug 11, 2005 11.14 11.20 10.41 10.92 935,573 -0.21(-1.92%)
Aug 10, 2005 11.22 11.33 11.03 11.14 192,002 -0.04(-0.38%)
Aug 09, 2005 11.39 11.78 11.11 11.18 186,916 -0.33(-2.89%)
Aug 08, 2005 11.78 11.79 11.45 11.51 156,676 -0.14(-1.17%)
Aug 05, 2005 11.80 11.88 11.63 11.65 76,840 -0.15(-1.30%)
Aug 04, 2005 11.80 12.08 11.80 11.80 70,313 -0.12(-1.00%)
Aug 03, 2005 11.79 11.97 11.79 11.92 268,195 +0.02(+0.14%)
Aug 02, 2005 12.03 12.16 11.85 11.91 218,332 -0.10(-0.85%)
Aug 01, 2005 12.22 12.29 11.90 12.01 174,165 -0.20(-1.61%)
Jul 29, 2005 11.94 12.20 11.94 12.20 282,520 +0.05(+0.42%)
Jul 28, 2005 11.73 12.15 11.73 12.15 630,260 +0.36(+3.04%)
Jul 27, 2005 11.86 11.86 11.65 11.79 110,356 -0.06(-0.50%)
Jul 26, 2005 12.03 12.08 11.46 11.85 236,678 -0.05(-0.43%)
Jul 25, 2005 11.88 11.91 11.73 11.91 91,396 +0.02(+0.14%)
Jul 22, 2005 11.69 11.90 11.69 11.89 74,102 +0.11(+0.94%)
Jul 21, 2005 11.91 11.91 11.62 11.78 90,126 -0.11(-0.93%)
Jul 20, 2005 11.55 11.92 11.55 11.89 271,148 +0.28(+2.43%)
Jul 19, 2005 11.67 11.73 11.51 11.61 133,631 -0.04(-0.37%)
Jul 18, 2005 11.80 11.80 11.52 11.65 78,182 -0.18(-1.51%)
Jul 15, 2005 11.77 11.86 11.77 11.83 90,264 -0.03(-0.22%)
Jul 14, 2005 12.04 12.04 11.75 11.85 227,995 -0.03(-0.22%)
Jul 13, 2005 11.82 12.06 11.66 11.88 595,690 +0.05(+0.43%)
Jul 12, 2005 11.84 11.86 11.74 11.83 123,891 -0.03(-0.29%)
Jul 11, 2005 11.83 11.86 11.71 11.86 126,855 +0.07(+0.58%)
Jul 08, 2005 11.91 11.99 11.61 11.79 153,939 -0.03(-0.29%)
Jul 07, 2005 11.62 11.86 11.54 11.83 218,702 +0.01(+0.07%)
Jul 06, 2005 11.83 11.89 11.72 11.82 165,940 +0.01(+0.07%)
Jul 05, 2005 11.54 11.81 11.44 11.81 328,909 +0.25(+2.14%)
Jul 01, 2005 11.36 11.73 11.09 11.56 306,060 +0.04(+0.37%)
Jun 30, 2005 11.52 11.56 11.45 11.52 446,096 +0.00(+0.00%)
Jun 29, 2005 11.09 11.52 10.98 11.52 79,983 +0.43(+3.85%)
Jun 28, 2005 10.42 11.31 10.39 11.09 254,473 +0.72(+6.91%)
Jun 27, 2005 10.33 10.39 10.28 10.38 209,008 +0.05(+0.50%)
Jun 24, 2005 10.22 10.33 10.16 10.33 309,833 +0.10(+1.00%)
Jun 23, 2005 10.20 10.24 10.16 10.22 76,404 +0.02(+0.17%)
Jun 22, 2005 10.25 10.25 10.16 10.21 155,235 -0.03(-0.33%)
Jun 21, 2005 10.22 10.24 10.17 10.24 307,472 +0.03(+0.33%)
Jun 20, 2005 10.23 10.24 10.04 10.21 158,132 -0.03(-0.25%)
Jun 17, 2005 10.18 10.24 10.12 10.23 75,771 +0.13(+1.27%)
Jun 16, 2005 10.24 10.24 10.04 10.10 67,705 -0.14(-1.33%)
Jun 15, 2005 10.08 10.30 10.08 10.24 105,787 +0.01(+0.08%)
Jun 14, 2005 10.37 10.37 10.09 10.23 77,108 -0.11(-1.07%)
Jun 13, 2005 10.24 10.34 10.23 10.34 193,468 +0.10(+1.00%)
Jun 10, 2005 10.26 10.47 10.09 10.24 201,865 +0.01(+0.08%)
Jun 09, 2005 10.17 10.24 10.03 10.23 174,500 +0.08(+0.76%)
Jun 08, 2005 10.52 10.63 10.09 10.16 179,905 -0.39(-3.72%)
Jun 07, 2005 10.70 11.26 10.55 10.55 146,528 -0.13(-1.20%)
Jun 06, 2005 10.84 10.92 10.63 10.68 233,018 -0.16(-1.50%)
Jun 03, 2005 11.01 11.09 10.76 10.84 102,795 -0.09(-0.78%)
Jun 02, 2005 11.09 11.17 10.90 10.92 287,210 -0.22(-1.99%)
Jun 01, 2005 11.74 11.74 10.82 11.15 563,338 -0.60(-5.09%)
May 31, 2005 11.92 12.00 11.44 11.74 119,472 -0.25(-2.06%)
May 27, 2005 11.95 11.99 11.79 11.99 39,827 +0.00(+0.00%)
May 26, 2005 11.47 11.99 11.44 11.99 126,290 +0.47(+4.07%)
May 25, 2005 11.57 11.60 11.44 11.52 135,676 +0.03(+0.22%)
May 24, 2005 11.31 11.52 11.27 11.50 270,087 +0.04(+0.37%)
May 23, 2005 11.44 11.53 11.41 11.45 83,060 +0.02(+0.15%)
May 20, 2005 11.31 11.44 11.31 11.44 39,134 +0.07(+0.60%)
May 19, 2005 11.14 11.48 11.14 11.37 181,331 +0.14(+1.29%)
May 18, 2005 11.10 11.33 11.09 11.22 114,479 +0.16(+1.47%)
May 17, 2005 11.09 11.09 10.99 11.06 48,996 -0.04(-0.38%)
May 16, 2005 10.92 11.15 10.92 11.10 81,743 +0.03(+0.23%)
May 13, 2005 10.94 11.09 10.94 11.08 48,201 +0.06(+0.54%)
May 12, 2005 10.98 11.09 10.86 11.02 73,858 +0.23(+2.14%)
May 11, 2005 11.01 11.09 10.63 10.79 59,698 -0.32(-2.84%)
May 10, 2005 11.14 11.17 11.04 11.10 134,609 +0.00(+0.00%)
May 09, 2005 11.11 11.11 11.05 11.10 94,797 +0.00(+0.00%)
May 06, 2005 11.16 11.20 11.02 11.10 95,669 +0.00(+0.00%)
May 05, 2005 11.14 11.14 11.05 11.10 99,764 +0.00(+0.00%)
May 04, 2005 11.09 11.14 11.08 11.10 163,161 +0.01(+0.08%)
May 03, 2005 10.90 11.09 10.83 11.09 337,464 +0.09(+0.85%)
May 02, 2005 11.04 11.21 10.91 11.00 255,134 -0.14(-1.23%)
Apr 29, 2005 11.05 11.18 11.04 11.14 128,800 +0.15(+1.40%)
Apr 28, 2005 10.43 11.09 10.28 10.98 96,321 +0.68(+6.63%)
Apr 27, 2005 10.25 10.54 10.13 10.30 88,621 +0.02(+0.17%)
Apr 26, 2005 10.37 10.45 10.23 10.28 48,572 -0.09(-0.90%)
Apr 25, 2005 10.11 10.39 10.11 10.38 126,220 +0.25(+2.44%)
Apr 22, 2005 11.01 11.01 10.10 10.13 65,515 -0.82(-7.48%)
Apr 21, 2005 10.81 10.98 10.71 10.95 37,127 +0.30(+2.80%)
Apr 20, 2005 11.01 11.01 10.65 10.65 131,898 -0.32(-2.95%)
Apr 19, 2005 11.03 11.09 10.82 10.98 152,273 -0.10(-0.92%)
Apr 18, 2005 10.76 11.12 10.76 11.08 61,841 +0.33(+3.10%)
Apr 15, 2005 10.72 10.97 10.54 10.74 51,554 +0.10(+0.96%)
Apr 14, 2005 10.45 10.92 10.45 10.64 111,746 +0.12(+1.14%)
Apr 13, 2005 10.92 11.12 10.46 10.52 70,638 -0.57(-5.15%)
Apr 12, 2005 10.87 11.10 10.87 11.09 82,399 +0.14(+1.25%)
Apr 11, 2005 10.54 11.03 10.54 10.96 41,159 +0.34(+3.22%)
Apr 08, 2005 10.41 10.74 10.36 10.62 64,387 +0.20(+1.88%)
Apr 07, 2005 10.41 10.54 10.38 10.42 84,849 -0.08(-0.73%)
Apr 06, 2005 11.00 11.11 10.46 10.50 114,721 -0.55(-4.95%)
Apr 05, 2005 10.92 11.09 10.88 11.04 138,506 +0.08(+0.70%)
Apr 04, 2005 10.60 11.04 10.58 10.97 87,361 +0.24(+2.23%)
Apr 01, 2005 10.80 10.84 10.48 10.73 160,636 -0.03(-0.24%)
Mar 31, 2005 10.69 10.77 10.63 10.75 135,332 +0.07(+0.64%)
Mar 30, 2005 10.52 10.79 10.52 10.68 138,008 +0.21(+2.04%)
Mar 29, 2005 10.49 10.54 10.44 10.47 67,780 +0.02(+0.16%)
Mar 28, 2005 10.46 10.51 10.44 10.45 100,539 -0.01(-0.08%)
Mar 24, 2005 10.35 10.54 10.30 10.46 124,535 +0.18(+1.74%)
Mar 23, 2005 10.32 10.38 10.18 10.28 30,511 -0.04(-0.41%)
Mar 22, 2005 10.44 10.45 10.32 10.33 37,459 -0.09(-0.82%)
Mar 21, 2005 10.43 10.47 10.33 10.41 61,185 -0.02(-0.16%)
Mar 18, 2005 10.04 10.70 10.04 10.43 206,364 +0.38(+3.82%)
Mar 17, 2005 9.985 10.08 9.951 10.04 37,222 +0.09(+0.86%)
Mar 16, 2005 10.08 10.13 9.908 9.959 61,224 -0.25(-2.43%)
Mar 15, 2005 10.34 10.37 10.14 10.21 195,497 -0.02(-0.17%)
Mar 14, 2005 10.28 10.33 10.16 10.22 113,647 -0.03(-0.25%)
Mar 11, 2005 10.07 10.25 10.04 10.25 108,763 +0.01(+0.08%)
Mar 10, 2005 9.994 10.27 9.994 10.24 149,939 +0.15(+1.44%)
Mar 09, 2005 10.15 10.16 9.968 10.10 75,000 +0.03(+0.34%)
Mar 08, 2005 9.729 10.17 9.703 10.06 120,221 +0.13(+1.29%)
Mar 07, 2005 9.516 9.994 9.430 9.934 136,691 +0.32(+3.37%)
Mar 04, 2005 9.567 9.814 9.473 9.610 177,722 +0.21(+2.27%)
Mar 03, 2005 9.507 9.601 9.311 9.396 78,471 -0.15(-1.52%)
Mar 02, 2005 9.499 9.755 9.159 9.541 175,200 +0.03(+0.27%)
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.