Skip to main content

Blackbaud Inc (NQ: BLKB )

57.98 -0.19 (-0.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.75 44.86 43.65 43.71 172,494 -1.29(-2.87%)
Jan 29, 2015 44.77 45.15 43.93 45.00 174,273 +0.33(+0.74%)
Jan 28, 2015 45.74 45.83 44.45 44.67 137,942 -0.72(-1.59%)
Jan 27, 2015 45.47 46.12 44.99 45.39 116,221 -0.49(-1.07%)
Jan 26, 2015 46.09 46.21 45.07 45.88 144,547 -0.11(-0.24%)
Jan 23, 2015 45.94 46.46 45.87 45.99 109,290 +0.12(+0.26%)
Jan 22, 2015 44.41 45.91 43.87 45.87 194,413 +1.75(+3.97%)
Jan 21, 2015 43.97 44.38 43.80 44.12 125,007 +0.05(+0.11%)
Jan 20, 2015 44.55 44.90 43.45 44.07 132,198 -0.42(-0.94%)
Jan 16, 2015 42.95 44.56 42.95 44.49 101,291 +1.39(+3.23%)
Jan 15, 2015 43.78 43.85 42.42 43.10 146,603 -0.64(-1.46%)
Jan 14, 2015 43.74 44.18 43.32 43.74 93,074 -0.39(-0.88%)
Jan 13, 2015 43.84 45.14 43.48 44.13 145,708 +0.71(+1.64%)
Jan 12, 2015 43.02 43.78 42.84 43.42 91,338 +0.26(+0.60%)
Jan 09, 2015 43.20 43.71 42.81 43.16 116,035 -0.07(-0.16%)
Jan 08, 2015 42.90 43.47 42.75 43.23 326,611 +0.70(+1.65%)
Jan 07, 2015 42.25 42.58 40.51 42.53 314,314 +0.53(+1.26%)
Jan 06, 2015 42.23 42.57 41.98 42.00 217,513 -0.19(-0.45%)
Jan 05, 2015 41.74 42.43 41.28 42.19 186,080 +0.12(+0.29%)
Jan 02, 2015 43.48 43.81 41.53 42.07 130,851 -1.19(-2.75%)
Dec 31, 2014 43.41 43.26 43.26 43.26 244,600 +0.05(+0.12%)
Dec 30, 2014 44.01 44.38 43.07 43.21 92,361 -0.92(-2.08%)
Dec 29, 2014 44.92 45.01 43.84 44.13 135,267 -0.81(-1.80%)
Dec 26, 2014 44.86 45.00 44.43 44.94 84,654 +0.13(+0.29%)
Dec 24, 2014 44.70 44.81 44.81 44.81 50,900 +0.24(+0.54%)
Dec 23, 2014 44.02 44.97 43.74 44.57 136,775 +0.73(+1.67%)
Dec 22, 2014 43.47 43.97 43.36 43.84 148,681 +0.39(+0.90%)
Dec 19, 2014 43.59 43.92 43.36 43.45 420,336 -0.24(-0.55%)
Dec 18, 2014 44.10 44.85 43.46 43.69 286,484 +0.19(+0.44%)
Dec 17, 2014 42.65 43.52 42.33 43.50 177,510 +0.85(+1.99%)
Dec 16, 2014 42.78 43.06 42.50 42.65 179,284 -0.16(-0.37%)
Dec 15, 2014 43.17 43.39 42.73 42.81 140,972 -0.29(-0.67%)
Dec 12, 2014 43.35 44.11 43.01 43.10 160,457 -0.83(-1.89%)
Dec 11, 2014 44.21 44.68 43.86 43.93 130,600 -0.07(-0.16%)
Dec 10, 2014 44.62 44.72 43.87 44.00 208,887 -0.85(-1.90%)
Dec 09, 2014 43.27 44.94 43.10 44.85 238,235 +1.10(+2.51%)
Dec 08, 2014 43.74 44.12 43.52 43.75 298,554 -0.15(-0.34%)
Dec 05, 2014 43.64 44.09 43.45 43.90 131,161 +0.24(+0.55%)
Dec 04, 2014 42.54 44.05 42.53 43.66 515,485 +1.12(+2.63%)
Dec 03, 2014 42.67 42.71 42.21 42.54 311,159 -0.05(-0.12%)
Dec 02, 2014 42.60 43.03 42.34 42.59 287,439 +0.04(+0.09%)
Dec 01, 2014 42.53 42.82 42.37 42.55 211,126 +0.11(+0.26%)
Nov 28, 2014 42.81 43.03 42.41 42.44 228,489 -0.44(-1.03%)
Nov 26, 2014 42.16 42.88 42.88 42.88 213,500 +0.64(+1.52%)
Nov 25, 2014 42.27 42.75 42.18 42.24 150,947 -0.15(-0.35%)
Nov 24, 2014 41.94 42.43 41.61 42.39 271,872 +0.61(+1.46%)
Nov 21, 2014 42.06 42.21 41.35 41.78 179,244 +0.33(+0.80%)
Nov 20, 2014 41.38 41.60 41.29 41.45 180,554 +0.02(+0.05%)
Nov 19, 2014 41.94 41.94 41.16 41.43 313,293 -0.55(-1.31%)
Nov 18, 2014 42.46 42.90 41.90 41.98 249,114 -0.47(-1.11%)
Nov 17, 2014 43.40 43.62 42.44 42.45 309,385 -1.13(-2.59%)
Nov 14, 2014 43.15 43.66 43.04 43.58 362,829 +0.37(+0.86%)
Nov 13, 2014 43.71 44.04 43.18 43.21 170,143 -0.61(-1.39%)
Nov 12, 2014 43.74 44.07 43.52 43.82 198,669 -0.31(-0.70%)
Nov 11, 2014 44.42 44.55 43.77 44.13 291,852 -0.62(-1.39%)
Nov 10, 2014 44.50 44.75 44.10 44.75 148,569 -0.07(-0.16%)
Nov 07, 2014 45.00 45.17 44.32 44.82 163,487 -0.15(-0.33%)
Nov 06, 2014 44.92 45.51 44.74 44.97 219,619 -0.05(-0.11%)
Nov 05, 2014 45.06 45.23 44.80 45.02 172,698 +0.06(+0.13%)
Nov 04, 2014 45.17 45.53 44.74 44.96 240,124 -0.37(-0.82%)
Nov 03, 2014 44.35 45.86 44.05 45.33 397,330 +0.83(+1.87%)
Oct 31, 2014 43.01 44.68 42.78 44.50 667,235 +2.39(+5.68%)
Oct 30, 2014 41.74 43.15 41.63 42.11 513,130 +0.93(+2.26%)
Oct 29, 2014 41.60 41.79 40.80 41.18 200,253 -0.32(-0.77%)
Oct 28, 2014 40.73 41.56 40.61 41.50 407,241 +0.96(+2.37%)
Oct 27, 2014 40.30 40.72 40.59 40.54 89,133 -0.05(-0.12%)
Oct 24, 2014 40.62 41.06 40.42 40.59 128,393 +0.11(+0.27%)
Oct 23, 2014 40.18 40.79 40.14 40.48 118,009 +0.69(+1.73%)
Oct 22, 2014 40.56 40.57 39.70 39.79 90,858 -0.64(-1.58%)
Oct 21, 2014 39.79 40.54 39.42 40.43 103,992 +0.73(+1.84%)
Oct 20, 2014 39.47 40.07 39.20 39.70 137,443 +0.04(+0.10%)
Oct 17, 2014 40.17 40.17 39.28 39.66 157,075 +0.07(+0.18%)
Oct 16, 2014 38.73 39.99 38.37 39.59 242,102 +0.31(+0.79%)
Oct 15, 2014 38.72 39.61 38.70 39.28 308,774 -0.05(-0.13%)
Oct 14, 2014 39.03 39.80 38.70 39.33 248,505 +0.71(+1.84%)
Oct 13, 2014 37.51 38.74 37.39 38.62 155,495 +1.14(+3.04%)
Oct 10, 2014 37.62 38.26 37.38 37.48 216,201 -0.38(-1.00%)
Oct 09, 2014 38.32 38.76 37.73 37.86 159,484 -0.55(-1.43%)
Oct 08, 2014 38.10 38.45 37.78 38.41 190,004 +0.22(+0.58%)
Oct 07, 2014 39.09 39.09 38.14 38.19 173,447 -1.15(-2.92%)
Oct 06, 2014 39.37 39.56 38.78 39.34 181,959 +0.01(+0.03%)
Oct 03, 2014 39.75 40.06 39.28 39.33 252,618 -0.03(-0.08%)
Oct 02, 2014 39.19 39.61 39.14 39.36 177,886 +0.22(+0.56%)
Oct 01, 2014 39.30 39.44 38.93 39.14 326,214 -0.15(-0.38%)
Sep 30, 2014 39.23 39.45 38.92 39.29 366,680 +0.01(+0.03%)
Sep 29, 2014 38.01 39.31 37.67 39.28 118,542 +0.85(+2.21%)
Sep 26, 2014 38.30 38.59 38.00 38.43 70,656 +0.16(+0.42%)
Sep 25, 2014 38.90 39.06 38.03 38.27 132,931 -0.73(-1.87%)
Sep 24, 2014 38.45 39.22 38.06 39.00 104,738 +0.66(+1.72%)
Sep 23, 2014 38.91 39.13 38.31 38.34 171,118 -0.77(-1.97%)
Sep 22, 2014 39.27 39.55 39.04 39.11 191,425 -0.34(-0.86%)
Sep 19, 2014 39.85 40.33 39.26 39.45 307,456 -0.20(-0.50%)
Sep 18, 2014 39.42 39.79 39.12 39.65 118,560 +0.32(+0.81%)
Sep 17, 2014 38.91 39.57 38.72 39.33 168,612 +0.38(+0.98%)
Sep 16, 2014 39.19 39.36 38.64 38.95 90,676 -0.23(-0.59%)
Sep 15, 2014 39.88 40.13 38.86 39.18 194,210 -0.54(-1.36%)
Sep 12, 2014 40.83 40.83 39.53 39.72 231,424 -0.99(-2.43%)
Sep 11, 2014 40.02 40.99 40.02 40.71 88,501 +0.46(+1.14%)
Sep 10, 2014 40.21 40.34 39.99 40.25 62,932 +0.10(+0.25%)
Sep 09, 2014 40.33 40.47 39.99 40.15 101,491 -0.25(-0.62%)
Sep 08, 2014 40.20 40.57 40.05 40.40 159,019 +0.25(+0.62%)
Sep 05, 2014 40.03 40.31 39.87 40.15 94,152 -0.09(-0.22%)
Sep 04, 2014 40.25 40.64 40.13 40.24 225,793 +0.12(+0.30%)
Sep 03, 2014 39.49 40.39 39.30 40.12 239,192 +0.80(+2.03%)
Sep 02, 2014 39.11 39.55 38.56 39.32 167,206 +0.43(+1.11%)
Aug 29, 2014 38.59 38.89 38.89 38.89 205,700 +0.30(+0.78%)
Aug 28, 2014 38.55 38.76 38.30 38.59 127,338 -0.02(-0.05%)
Aug 27, 2014 37.20 38.80 37.20 38.61 204,816 +1.48(+3.99%)
Aug 26, 2014 37.15 37.47 36.90 37.13 261,056 -0.21(-0.56%)
Aug 25, 2014 37.44 37.64 36.92 37.34 107,436 +0.04(+0.11%)
Aug 22, 2014 37.10 37.47 37.01 37.30 155,601 +0.21(+0.57%)
Aug 21, 2014 36.88 37.16 36.79 37.09 98,773 +0.20(+0.54%)
Aug 20, 2014 37.37 37.40 36.81 36.89 124,721 -0.66(-1.76%)
Aug 19, 2014 37.20 37.58 37.16 37.55 194,334 +0.47(+1.27%)
Aug 18, 2014 36.84 37.21 36.59 37.08 115,620 +0.62(+1.70%)
Aug 15, 2014 37.01 37.01 36.36 36.46 208,472 -0.20(-0.55%)
Aug 14, 2014 36.62 36.83 36.38 36.66 84,392 +0.08(+0.22%)
Aug 13, 2014 36.53 36.94 36.25 36.58 72,013 +0.22(+0.61%)
Aug 12, 2014 36.52 36.85 36.19 36.36 103,719 -0.41(-1.12%)
Aug 11, 2014 36.89 37.30 36.41 36.77 121,788 +0.09(+0.25%)
Aug 08, 2014 36.53 37.21 36.52 36.68 225,469 +0.15(+0.41%)
Aug 07, 2014 36.73 36.99 36.05 36.53 134,391 -0.10(-0.27%)
Aug 06, 2014 36.41 36.98 36.41 36.63 238,467 +0.04(+0.11%)
Aug 05, 2014 36.35 36.93 36.17 36.59 110,298 +0.05(+0.14%)
Aug 04, 2014 36.82 36.82 36.10 36.54 248,218 -0.16(-0.44%)
Aug 01, 2014 36.86 37.13 36.37 36.70 274,466 -0.01(-0.03%)
Jul 31, 2014 35.35 37.90 35.35 36.71 370,929 +1.08(+3.03%)
Jul 30, 2014 35.32 35.85 34.97 35.63 233,773 +0.65(+1.86%)
Jul 29, 2014 34.52 35.14 34.44 34.98 270,654 +0.56(+1.63%)
Jul 28, 2014 34.05 34.85 33.64 34.42 137,999 +0.39(+1.15%)
Jul 25, 2014 34.22 34.23 33.89 34.03 192,385 -0.52(-1.51%)
Jul 24, 2014 34.34 34.81 34.08 34.55 154,435 +0.28(+0.82%)
Jul 23, 2014 34.61 34.74 34.17 34.27 81,544 -0.30(-0.87%)
Jul 22, 2014 34.66 34.99 34.23 34.57 221,682 +0.11(+0.32%)
Jul 21, 2014 34.43 34.59 33.97 34.46 137,498 -0.20(-0.58%)
Jul 18, 2014 33.87 34.72 33.62 34.66 140,297 +0.69(+2.03%)
Jul 17, 2014 34.36 34.55 33.91 33.97 154,959 -0.55(-1.59%)
Jul 16, 2014 35.20 35.20 34.50 34.52 79,523 -0.46(-1.32%)
Jul 15, 2014 35.13 35.31 34.67 34.98 203,163 -0.44(-1.24%)
Jul 14, 2014 35.55 35.70 35.17 35.42 61,741 +0.25(+0.71%)
Jul 11, 2014 35.04 35.29 34.83 35.17 79,341 +0.00(+0.00%)
Jul 10, 2014 34.69 35.35 34.50 35.17 159,978 -0.08(-0.23%)
Jul 09, 2014 35.24 35.64 34.91 35.25 256,398 +0.10(+0.28%)
Jul 08, 2014 35.88 36.20 34.97 35.15 269,562 -0.85(-2.36%)
Jul 07, 2014 36.29 36.63 35.98 36.00 148,238 -0.44(-1.21%)
Jul 03, 2014 36.52 36.44 36.44 36.44 95,700 +0.01(+0.03%)
Jul 02, 2014 36.62 36.82 36.34 36.43 86,050 -0.27(-0.74%)
Jul 01, 2014 35.80 37.09 35.52 36.70 151,757 +0.96(+2.69%)
Jun 30, 2014 36.00 36.00 35.62 35.74 125,069 -0.42(-1.16%)
Jun 27, 2014 35.31 36.22 35.31 36.16 171,095 +0.60(+1.69%)
Jun 26, 2014 35.51 35.68 35.12 35.56 85,505 +0.02(+0.06%)
Jun 25, 2014 35.35 35.71 35.32 35.54 90,982 +0.09(+0.25%)
Jun 24, 2014 35.37 35.82 35.15 35.45 246,296 +0.06(+0.17%)
Jun 23, 2014 35.35 35.69 35.28 35.39 124,407 +0.09(+0.25%)
Jun 20, 2014 35.49 35.49 35.18 35.30 298,592 -0.17(-0.48%)
Jun 19, 2014 35.84 36.07 35.19 35.47 159,858 -0.19(-0.53%)
Jun 18, 2014 36.16 36.33 35.52 35.66 154,212 -0.52(-1.44%)
Jun 17, 2014 35.39 36.20 35.32 36.18 132,419 +0.73(+2.06%)
Jun 16, 2014 35.07 35.46 34.83 35.45 73,069 +0.46(+1.31%)
Jun 13, 2014 34.95 35.05 34.74 34.99 91,819 +0.23(+0.66%)
Jun 12, 2014 35.33 35.38 34.53 34.76 139,949 -0.64(-1.81%)
Jun 11, 2014 35.31 35.77 35.00 35.40 70,377 -0.20(-0.56%)
Jun 10, 2014 33.77 35.89 33.77 35.60 73,812 -0.13(-0.36%)
Jun 06, 2014 35.19 35.74 34.53 35.73 126,582 +0.77(+2.20%)
Jun 05, 2014 34.29 35.00 34.09 34.96 222,500 +0.69(+2.01%)
Jun 04, 2014 34.03 34.37 33.80 34.27 123,671 +0.06(+0.18%)
Jun 03, 2014 34.02 34.32 33.83 34.21 250,157 +0.06(+0.18%)
Jun 02, 2014 34.25 34.34 33.76 34.15 146,332 -0.10(-0.29%)
May 30, 2014 35.36 35.36 34.20 34.25 157,231 -0.99(-2.81%)
May 29, 2014 34.97 35.30 34.63 35.24 138,686 +0.37(+1.06%)
May 28, 2014 34.58 35.23 34.27 34.87 201,696 +0.08(+0.23%)
May 27, 2014 34.43 35.09 34.21 34.79 99,603 +0.60(+1.75%)
May 23, 2014 33.74 34.19 34.19 34.19 106,300 +0.42(+1.24%)
May 22, 2014 33.61 33.85 33.38 33.77 49,875 +0.15(+0.45%)
May 21, 2014 33.65 33.79 33.24 33.62 141,395 +0.25(+0.75%)
May 20, 2014 33.90 33.97 33.06 33.37 260,520 -0.61(-1.80%)
May 19, 2014 33.18 34.10 32.95 33.98 133,176 +0.69(+2.07%)
May 16, 2014 32.96 33.31 32.42 33.29 160,572 +0.27(+0.82%)
May 15, 2014 32.20 33.19 31.63 33.02 263,376 +0.62(+1.91%)
May 14, 2014 33.00 33.00 32.27 32.40 169,377 -0.67(-2.03%)
May 13, 2014 33.46 33.46 33.05 33.07 142,607 -0.38(-1.14%)
May 12, 2014 32.50 33.64 32.50 33.45 126,941 +1.04(+3.21%)
May 09, 2014 31.77 32.58 31.67 32.41 106,064 +0.49(+1.54%)
May 08, 2014 32.64 32.84 31.81 31.92 258,733 -0.83(-2.53%)
May 07, 2014 32.51 32.81 32.25 32.75 292,062 +0.26(+0.78%)
May 06, 2014 32.51 32.75 32.19 32.49 282,620 -0.16(-0.47%)
May 05, 2014 32.46 32.76 32.10 32.65 160,996 -0.13(-0.40%)
May 02, 2014 32.46 33.10 32.31 32.78 421,105 +0.47(+1.45%)
May 01, 2014 30.73 32.37 30.28 32.31 351,153 +1.86(+6.11%)
Apr 30, 2014 29.75 30.54 29.42 30.45 247,739 +0.50(+1.67%)
Apr 29, 2014 30.02 30.25 29.78 29.95 206,457 +0.08(+0.27%)
Apr 28, 2014 30.26 30.48 29.62 29.87 268,787 -0.24(-0.80%)
Apr 25, 2014 30.46 30.80 30.06 30.11 284,223 -0.53(-1.73%)
Apr 24, 2014 30.85 30.85 30.37 30.64 238,103 -0.02(-0.07%)
Apr 23, 2014 30.95 30.95 30.50 30.66 312,944 -0.35(-1.13%)
Apr 22, 2014 31.41 31.44 30.81 31.01 330,390 -0.45(-1.43%)
Apr 21, 2014 31.65 31.93 31.27 31.46 69,740 -0.14(-0.44%)
Apr 17, 2014 31.12 31.60 31.60 31.60 149,800 +0.37(+1.18%)
Apr 16, 2014 31.39 31.51 30.91 31.23 232,424 +0.04(+0.13%)
Apr 15, 2014 30.96 31.31 30.39 31.19 297,250 +0.33(+1.07%)
Apr 14, 2014 30.82 30.99 30.50 30.86 160,846 +0.41(+1.35%)
Apr 11, 2014 30.70 31.76 30.22 30.45 231,841 -0.56(-1.81%)
Apr 10, 2014 31.87 32.02 30.97 31.01 300,985 -0.88(-2.76%)
Apr 09, 2014 31.84 32.04 31.56 31.89 125,492 +0.15(+0.47%)
Apr 08, 2014 31.74 31.93 31.41 31.74 254,926 -0.02(-0.06%)
Apr 07, 2014 31.68 32.15 31.55 31.76 232,925 -0.03(-0.09%)
Apr 04, 2014 32.64 32.66 31.71 31.79 427,803 -0.57(-1.76%)
Apr 03, 2014 32.80 33.00 32.28 32.36 256,443 -0.49(-1.49%)
Apr 02, 2014 32.57 32.89 32.57 32.85 221,465 +0.33(+1.01%)
Apr 01, 2014 31.42 32.56 31.42 32.52 259,084 +1.22(+3.90%)
Mar 31, 2014 30.76 31.38 30.40 31.30 262,226 +0.66(+2.15%)
Mar 28, 2014 30.92 31.24 30.49 30.64 130,323 -0.31(-1.00%)
Mar 27, 2014 31.29 31.52 30.73 30.95 112,015 -0.40(-1.28%)
Mar 26, 2014 31.91 31.99 31.35 31.35 189,865 -0.27(-0.85%)
Mar 25, 2014 31.47 31.89 31.20 31.62 140,616 +0.29(+0.93%)
Mar 24, 2014 31.73 31.95 30.95 31.33 198,493 -0.26(-0.82%)
Mar 21, 2014 31.69 32.19 31.40 31.59 499,417 +0.10(+0.32%)
Mar 20, 2014 31.19 31.51 31.02 31.49 88,021 +0.28(+0.90%)
Mar 19, 2014 31.98 32.25 30.97 31.21 153,339 -0.44(-1.39%)
Mar 18, 2014 30.95 31.70 30.95 31.65 150,882 +0.70(+2.26%)
Mar 17, 2014 30.62 31.09 30.41 30.95 135,958 +0.46(+1.51%)
Mar 14, 2014 30.26 30.74 30.16 30.49 155,480 +0.20(+0.66%)
Mar 13, 2014 31.12 31.12 29.99 30.29 155,726 -0.72(-2.32%)
Mar 12, 2014 30.70 31.05 30.38 31.01 123,352 +0.20(+0.65%)
Mar 11, 2014 31.16 31.41 30.68 30.81 108,788 -0.33(-1.06%)
Mar 10, 2014 31.39 31.57 30.81 31.14 117,238 -0.27(-0.86%)
Mar 07, 2014 31.63 31.63 30.99 31.41 86,168 +0.02(+0.06%)
Mar 06, 2014 31.98 32.07 31.31 31.39 99,988 -0.43(-1.35%)
Mar 05, 2014 31.87 32.02 31.54 31.82 93,672 -0.14(-0.44%)
Mar 04, 2014 31.29 32.30 31.06 31.96 401,340 +1.08(+3.50%)
Mar 03, 2014 31.03 31.23 30.46 30.88 201,966 -0.44(-1.40%)
Feb 28, 2014 31.93 32.04 31.10 31.32 219,447 -0.53(-1.66%)
Feb 27, 2014 32.13 32.16 31.74 31.85 141,455 -0.30(-0.93%)
Feb 26, 2014 32.11 32.54 31.94 32.15 149,253 -0.10(-0.31%)
Feb 25, 2014 32.57 32.60 32.14 32.25 165,320 -0.42(-1.29%)
Feb 24, 2014 32.82 33.02 32.56 32.67 172,922 -0.08(-0.24%)
Feb 21, 2014 33.14 33.14 32.67 32.75 130,281 -0.17(-0.52%)
Feb 20, 2014 32.62 32.99 32.36 32.92 168,266 +0.41(+1.26%)
Feb 19, 2014 32.32 33.10 32.32 32.51 236,640 +0.05(+0.15%)
Feb 18, 2014 32.44 32.77 32.21 32.46 221,354 +0.00(+0.00%)
Feb 14, 2014 33.29 32.46 32.46 32.46 242,000 -0.82(-2.46%)
Feb 13, 2014 32.00 34.43 31.09 33.28 454,339 +0.72(+2.21%)
Feb 12, 2014 32.05 32.67 31.74 32.56 217,865 +0.44(+1.37%)
Feb 11, 2014 32.81 33.48 32.07 32.12 360,793 -0.75(-2.28%)
Feb 10, 2014 32.81 33.11 32.33 32.87 254,497 -0.06(-0.18%)
Feb 07, 2014 32.92 33.28 32.55 32.93 177,800 +0.10(+0.30%)
Feb 06, 2014 33.90 33.90 32.75 32.83 128,301 -0.23(-0.70%)
Feb 05, 2014 33.15 33.41 32.54 33.06 158,531 -0.21(-0.63%)
Feb 04, 2014 33.46 33.72 33.09 33.27 279,420 +0.06(+0.18%)
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.