Skip to main content

Blackbaud Inc (NQ: BLKB )

73.61 +0.70 (+0.96%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.64 18.89 18.48 18.50 229,470 -0.15(-0.81%)
Jul 28, 2006 17.74 18.90 17.67 18.65 252,174 +1.02(+5.78%)
Jul 27, 2006 17.75 18.35 17.50 17.63 423,592 +0.05(+0.30%)
Jul 26, 2006 17.71 17.90 17.30 17.58 363,186 -0.20(-1.15%)
Jul 25, 2006 17.34 18.10 17.32 17.79 284,783 +0.41(+2.35%)
Jul 24, 2006 16.47 17.43 16.47 17.38 288,222 +0.98(+6.01%)
Jul 21, 2006 16.86 16.90 16.19 16.39 225,098 -0.55(-3.25%)
Jul 20, 2006 17.55 17.64 16.77 16.94 251,700 -0.56(-3.19%)
Jul 19, 2006 16.84 17.64 16.84 17.50 368,946 +0.61(+3.62%)
Jul 18, 2006 16.98 17.16 16.64 16.89 424,411 +0.01(+0.05%)
Jul 17, 2006 17.18 17.58 16.71 16.88 429,245 -0.34(-1.96%)
Jul 14, 2006 17.96 18.28 17.03 17.22 530,499 -0.55(-3.09%)
Jul 13, 2006 18.44 18.61 17.65 17.77 459,590 -0.69(-3.75%)
Jul 12, 2006 18.73 19.13 18.39 18.46 242,816 -0.26(-1.37%)
Jul 11, 2006 18.92 18.92 18.38 18.72 323,986 -0.28(-1.49%)
Jul 10, 2006 19.22 19.44 18.81 19.00 306,354 -0.15(-0.79%)
Jul 07, 2006 19.44 19.55 19.02 19.15 246,592 -0.32(-1.64%)
Jul 06, 2006 19.60 19.76 19.31 19.47 395,015 -0.04(-0.23%)
Jul 05, 2006 20.31 20.39 19.31 19.52 636,866 -0.75(-3.72%)
Jul 03, 2006 20.17 20.40 20.02 20.27 283,871 +0.13(+0.66%)
Jun 30, 2006 20.05 21.40 19.93 20.14 4,636,326 +0.07(+0.35%)
Jun 29, 2006 18.95 20.14 18.95 20.07 629,504 +1.15(+6.10%)
Jun 28, 2006 18.92 19.10 18.34 18.91 230,699 +0.12(+0.61%)
Jun 27, 2006 18.51 19.02 18.48 18.80 451,025 +0.28(+1.53%)
Jun 26, 2006 18.02 18.54 18.01 18.51 293,896 +0.51(+2.81%)
Jun 23, 2006 17.61 18.49 17.39 18.01 184,333 +0.40(+2.27%)
Jun 22, 2006 17.74 17.74 17.36 17.61 139,766 -0.14(-0.80%)
Jun 21, 2006 16.59 18.04 16.56 17.75 471,086 +1.20(+7.23%)
Jun 20, 2006 16.37 16.64 16.30 16.55 180,194 +0.21(+1.30%)
Jun 19, 2006 16.50 16.57 15.82 16.34 541,848 -0.16(-0.97%)
Jun 16, 2006 16.42 16.69 16.41 16.50 968,484 +0.04(+0.22%)
Jun 15, 2006 16.52 16.68 16.23 16.46 526,736 +0.05(+0.32%)
Jun 14, 2006 16.48 16.69 16.19 16.41 442,069 -0.11(-0.64%)
Jun 13, 2006 17.10 17.34 16.32 16.52 1,259,153 -0.65(-3.77%)
Jun 12, 2006 17.77 17.77 17.16 17.16 139,026 -0.57(-3.20%)
Jun 09, 2006 18.18 18.51 17.50 17.73 128,986 -0.37(-2.06%)
Jun 08, 2006 18.19 18.24 17.47 18.10 204,268 -0.09(-0.49%)
Jun 07, 2006 17.79 18.34 17.63 18.19 450,957 +0.45(+2.55%)
Jun 06, 2006 17.95 17.97 17.42 17.74 193,183 -0.09(-0.50%)
Jun 05, 2006 18.24 18.34 17.70 17.83 146,590 -0.36(-2.00%)
Jun 02, 2006 18.36 18.69 17.74 18.19 189,429 +0.04(+0.20%)
Jun 01, 2006 17.13 18.44 17.13 18.16 260,946 +1.12(+6.56%)
May 31, 2006 17.32 17.68 16.84 17.04 471,081 -0.20(-1.18%)
May 30, 2006 17.34 17.80 17.09 17.24 357,046 -0.47(-2.65%)
May 26, 2006 17.95 18.10 17.58 17.71 110,999 -0.23(-1.29%)
May 25, 2006 17.55 17.99 17.21 17.95 197,229 +0.51(+2.95%)
May 24, 2006 16.85 17.43 16.82 17.43 462,928 +0.60(+3.58%)
May 23, 2006 17.42 17.96 16.17 16.83 421,994 -0.67(-3.80%)
May 22, 2006 18.09 18.39 17.28 17.49 409,807 -0.85(-4.64%)
May 19, 2006 17.90 18.36 17.64 18.34 306,195 +0.51(+2.83%)
May 18, 2006 17.94 18.11 17.74 17.84 470,156 +0.07(+0.40%)
May 17, 2006 17.93 17.97 17.65 17.77 291,004 -0.20(-1.14%)
May 16, 2006 17.94 18.41 17.67 17.97 287,967 +0.08(+0.45%)
May 15, 2006 17.63 18.19 17.09 17.89 453,936 +0.09(+0.50%)
May 12, 2006 17.85 17.96 17.59 17.80 346,080 -0.03(-0.15%)
May 11, 2006 19.04 19.04 17.64 17.83 518,089 -1.34(-6.99%)
May 10, 2006 19.12 19.31 18.55 19.17 690,032 +0.08(+0.42%)
May 09, 2006 16.83 19.64 15.62 19.09 1,238,313 +0.60(+3.26%)
May 08, 2006 18.89 19.49 18.35 18.49 389,074 -0.40(-2.11%)
May 05, 2006 18.63 18.97 18.60 18.89 460,950 +0.23(+1.24%)
May 04, 2006 18.72 18.72 18.31 18.65 283,619 -0.01(-0.05%)
May 03, 2006 18.57 18.72 18.17 18.66 241,350 +0.22(+1.20%)
May 02, 2006 18.63 18.81 18.34 18.44 254,980 -0.18(-0.95%)
May 01, 2006 18.69 18.85 18.51 18.62 307,140 -0.02(-0.10%)
Apr 28, 2006 18.25 18.81 17.84 18.64 357,027 +0.46(+2.54%)
Apr 27, 2006 18.28 18.40 18.06 18.18 208,320 -0.10(-0.53%)
Apr 26, 2006 17.87 18.53 17.63 18.27 338,702 +0.45(+2.54%)
Apr 25, 2006 17.66 17.88 17.61 17.82 311,667 +0.09(+0.50%)
Apr 24, 2006 18.00 18.00 17.54 17.73 367,746 -0.14(-0.79%)
Apr 21, 2006 18.01 18.18 17.80 17.87 355,073 +0.01(+0.05%)
Apr 20, 2006 17.95 18.01 17.79 17.87 287,677 -0.04(-0.20%)
Apr 19, 2006 17.47 17.97 17.34 17.90 434,136 +0.43(+2.44%)
Apr 18, 2006 17.23 17.48 16.41 17.47 731,873 -0.54(-3.00%)
Apr 17, 2006 18.02 18.44 17.81 18.02 510,908 +0.04(+0.20%)
Apr 13, 2006 17.79 18.01 17.31 17.98 330,084 +0.06(+0.35%)
Apr 12, 2006 18.10 18.10 17.80 17.92 412,359 -0.19(-1.03%)
Apr 11, 2006 18.55 18.55 17.98 18.10 316,029 -0.30(-1.64%)
Apr 10, 2006 18.42 18.50 18.33 18.41 211,849 +0.05(+0.29%)
Apr 07, 2006 18.61 18.82 18.26 18.35 288,480 -0.10(-0.53%)
Apr 06, 2006 18.49 18.58 18.21 18.45 385,227 +0.00(+0.00%)
Apr 05, 2006 18.10 18.59 18.10 18.45 303,274 +0.28(+1.51%)
Apr 04, 2006 18.57 18.60 18.11 18.18 365,107 -0.12(-0.63%)
Apr 03, 2006 18.90 19.13 18.18 18.29 707,932 -0.51(-2.69%)
Mar 31, 2006 18.76 19.23 18.68 18.80 898,331 +0.12(+0.62%)
Mar 30, 2006 18.49 18.73 18.45 18.68 841,848 +0.23(+1.25%)
Mar 29, 2006 18.63 18.63 18.35 18.45 611,037 -0.04(-0.24%)
Mar 28, 2006 18.46 18.68 18.45 18.49 1,334,899 +0.11(+0.58%)
Mar 27, 2006 17.81 18.53 17.61 18.39 959,162 +0.70(+3.96%)
Mar 24, 2006 17.37 17.70 17.19 17.69 595,598 +0.39(+2.26%)
Mar 23, 2006 17.27 17.43 17.15 17.30 448,116 +0.05(+0.31%)
Mar 22, 2006 17.43 17.71 16.98 17.24 325,011 -0.19(-1.07%)
Mar 21, 2006 17.43 17.70 17.30 17.43 399,761 -0.05(-0.30%)
Mar 20, 2006 17.35 17.84 17.22 17.48 850,437 -0.20(-1.10%)
Mar 17, 2006 17.81 17.92 17.47 17.68 513,055 -0.04(-0.25%)
Mar 16, 2006 17.82 18.11 17.59 17.72 774,721 +0.06(+0.35%)
Mar 15, 2006 17.66 17.77 17.42 17.66 278,312 +0.14(+0.81%)
Mar 14, 2006 17.80 17.80 17.09 17.52 513,493 -0.23(-1.30%)
Mar 13, 2006 17.56 17.79 17.52 17.75 955,983 +0.35(+2.04%)
Mar 10, 2006 17.36 17.59 17.23 17.39 342,033 +0.12(+0.72%)
Mar 09, 2006 17.04 17.34 17.04 17.27 487,097 +0.23(+1.35%)
Mar 08, 2006 16.92 17.07 16.81 17.04 372,359 +0.15(+0.89%)
Mar 07, 2006 17.08 17.11 16.77 16.89 630,266 -0.27(-1.55%)
Mar 06, 2006 16.95 17.31 16.85 17.16 700,600 +0.32(+1.90%)
Mar 03, 2006 16.68 17.09 16.56 16.84 1,093,954 +0.16(+0.96%)
Mar 02, 2006 16.59 16.69 16.38 16.68 669,034 +0.10(+0.59%)
Mar 01, 2006 16.31 16.59 16.19 16.58 1,068,537 +0.35(+2.13%)
Feb 28, 2006 16.13 16.23 16.06 16.23 1,733,668 +0.11(+0.66%)
Feb 27, 2006 15.89 16.16 15.89 16.13 1,427,766 +0.24(+1.51%)
Feb 24, 2006 16.01 16.05 15.61 15.89 857,420 -0.08(-0.50%)
Feb 23, 2006 16.11 16.25 15.93 15.97 1,206,298 -0.14(-0.88%)
Feb 22, 2006 16.06 16.14 15.03 16.11 2,094,484 -0.06(-0.38%)
Feb 21, 2006 16.80 16.80 16.10 16.17 420,447 -0.52(-3.13%)
Feb 17, 2006 16.61 16.77 15.99 16.69 560,163 +0.20(+1.18%)
Feb 16, 2006 16.63 16.68 16.08 16.50 284,314 -0.13(-0.80%)
Feb 15, 2006 16.20 16.77 16.16 16.63 485,821 +0.46(+2.85%)
Feb 14, 2006 16.20 16.36 15.97 16.17 214,857 -0.10(-0.60%)
Feb 13, 2006 15.88 16.32 15.86 16.27 291,878 +0.39(+2.46%)
Feb 10, 2006 15.97 16.00 15.88 15.88 369,916 -0.09(-0.56%)
Feb 09, 2006 16.09 16.46 15.92 15.97 444,727 -0.08(-0.50%)
Feb 08, 2006 15.82 16.11 15.75 16.05 283,885 +0.25(+1.57%)
Feb 07, 2006 15.72 15.82 15.54 15.80 270,879 +0.11(+0.68%)
Feb 06, 2006 15.57 15.75 15.38 15.69 502,470 +0.18(+1.14%)
Feb 03, 2006 15.30 15.61 15.26 15.51 214,444 +0.13(+0.86%)
Feb 02, 2006 15.58 15.58 15.12 15.38 269,853 -0.12(-0.80%)
Feb 01, 2006 15.32 15.59 15.17 15.51 359,240 +0.26(+1.69%)
Jan 31, 2006 15.43 15.52 14.99 15.25 430,356 +0.00(+0.00%)
Jan 30, 2006 15.12 15.59 14.90 15.25 685,348 +0.68(+4.69%)
Jan 27, 2006 14.88 14.96 14.35 14.57 535,372 -0.22(-1.50%)
Jan 26, 2006 14.55 15.10 14.49 14.79 435,141 +0.28(+1.89%)
Jan 25, 2006 14.53 14.57 14.27 14.51 458,089 -0.07(-0.49%)
Jan 24, 2006 14.70 14.74 14.55 14.58 414,257 -0.16(-1.08%)
Jan 23, 2006 15.08 15.08 14.63 14.74 354,924 -0.30(-2.00%)
Jan 20, 2006 15.04 15.17 14.90 15.04 447,195 -0.06(-0.41%)
Jan 19, 2006 15.13 15.22 15.06 15.11 515,728 -0.05(-0.35%)
Jan 18, 2006 15.35 15.35 15.04 15.16 425,681 -0.28(-1.78%)
Jan 17, 2006 15.56 15.57 15.32 15.43 279,331 -0.09(-0.57%)
Jan 13, 2006 15.59 15.59 15.35 15.52 135,615 +0.00(+0.00%)
Jan 12, 2006 15.57 15.60 15.35 15.52 251,959 -0.04(-0.29%)
Jan 11, 2006 15.54 15.67 15.30 15.57 301,297 +0.13(+0.86%)
Jan 10, 2006 15.58 15.69 15.42 15.43 255,261 -0.27(-1.69%)
Jan 09, 2006 15.92 15.92 15.52 15.70 578,069 -0.12(-0.73%)
Jan 06, 2006 16.01 16.36 15.75 15.82 736,857 -0.06(-0.39%)
Jan 05, 2006 15.34 16.03 15.20 15.88 569,092 +0.62(+4.07%)
Jan 04, 2006 15.30 15.30 15.20 15.26 290,785 -0.03(-0.17%)
Jan 03, 2006 15.12 15.30 15.04 15.28 454,360 +0.13(+0.88%)
Dec 30, 2005 15.29 15.42 15.12 15.15 307,535 -0.29(-1.90%)
Dec 29, 2005 15.51 15.66 15.39 15.44 162,462 -0.01(-0.06%)
Dec 28, 2005 15.43 15.52 15.29 15.45 122,315 +0.08(+0.52%)
Dec 27, 2005 15.37 15.52 15.28 15.37 180,599 +0.01(+0.06%)
Dec 23, 2005 15.47 15.47 15.30 15.36 58,674 -0.04(-0.23%)
Dec 22, 2005 15.32 15.54 15.27 15.40 331,662 +0.02(+0.12%)
Dec 21, 2005 15.28 15.43 15.25 15.38 156,518 +0.11(+0.70%)
Dec 20, 2005 15.35 15.36 15.17 15.27 189,160 -0.08(-0.52%)
Dec 19, 2005 15.35 15.43 15.21 15.35 235,549 +0.05(+0.35%)
Dec 16, 2005 15.21 15.48 15.18 15.30 378,993 +0.09(+0.58%)
Dec 15, 2005 15.08 15.21 15.08 15.21 409,220 +0.09(+0.59%)
Dec 14, 2005 15.20 15.20 15.00 15.12 496,289 -0.07(-0.47%)
Dec 13, 2005 15.12 15.20 15.08 15.20 258,386 +0.07(+0.47%)
Dec 12, 2005 15.17 15.21 14.93 15.12 341,611 -0.04(-0.29%)
Dec 09, 2005 15.20 15.25 15.15 15.17 339,466 -0.03(-0.18%)
Dec 08, 2005 15.21 15.21 15.15 15.20 413,175 -0.02(-0.12%)
Dec 07, 2005 15.26 15.26 15.15 15.21 305,805 +0.04(+0.29%)
Dec 06, 2005 15.24 15.25 15.17 15.17 446,026 -0.04(-0.29%)
Dec 05, 2005 15.20 15.32 15.12 15.21 1,007,431 +0.05(+0.35%)
Dec 02, 2005 15.12 15.19 15.08 15.16 451,249 +0.03(+0.18%)
Dec 01, 2005 15.04 15.30 15.00 15.13 899,721 +0.09(+0.59%)
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%)
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.