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 (%)
Sep 30, 2008 16.17 16.18 15.59 15.82 844,447 -0.37(-2.28%)
Sep 29, 2008 16.65 16.71 15.57 16.19 521,965 -0.68(-4.02%)
Sep 26, 2008 16.70 16.98 16.56 16.87 280,660 -0.18(-1.06%)
Sep 25, 2008 16.79 17.39 16.70 17.05 708,201 +0.38(+2.26%)
Sep 24, 2008 17.23 17.85 16.58 16.67 393,930 -0.46(-2.70%)
Sep 23, 2008 17.60 17.74 17.08 17.13 255,570 -0.42(-2.39%)
Sep 22, 2008 18.73 18.73 17.53 17.55 300,322 -1.23(-6.53%)
Sep 19, 2008 18.82 19.62 18.02 18.78 1,041,350 +0.69(+3.79%)
Sep 18, 2008 17.32 18.29 16.51 18.09 1,021,904 +1.03(+6.03%)
Sep 17, 2008 17.04 17.30 16.48 17.06 519,754 -0.09(-0.55%)
Sep 16, 2008 16.71 17.36 16.55 17.16 494,948 +0.80(+4.87%)
Sep 15, 2008 16.40 16.75 16.32 16.36 350,371 -0.27(-1.60%)
Sep 12, 2008 17.00 17.00 16.48 16.63 293,270 -0.48(-2.81%)
Sep 11, 2008 16.88 17.21 16.52 17.11 277,370 +0.13(+0.76%)
Sep 10, 2008 16.71 17.24 16.44 16.98 412,892 +0.51(+3.13%)
Sep 09, 2008 17.23 17.68 16.41 16.46 314,774 -0.75(-4.33%)
Sep 08, 2008 16.99 17.41 16.87 17.21 234,293 +0.33(+1.93%)
Sep 05, 2008 16.92 17.66 16.82 16.88 287,669 -0.17(-1.01%)
Sep 04, 2008 17.13 17.61 17.06 17.06 337,216 -0.24(-1.39%)
Sep 03, 2008 17.35 17.66 17.06 17.30 311,468 -0.07(-0.40%)
Sep 02, 2008 17.57 18.16 17.15 17.36 178,031 +0.05(+0.30%)
Aug 29, 2008 17.61 17.82 17.17 17.31 257,735 -0.37(-2.09%)
Aug 28, 2008 17.68 17.73 17.06 17.68 560,118 +0.02(+0.10%)
Aug 27, 2008 17.63 18.09 17.54 17.66 487,901 -0.02(-0.10%)
Aug 26, 2008 18.18 18.87 17.46 17.68 340,023 -0.41(-2.27%)
Aug 25, 2008 18.51 19.29 18.04 18.09 289,668 -0.54(-2.89%)
Aug 22, 2008 18.39 18.68 18.20 18.63 298,331 +0.34(+1.87%)
Aug 21, 2008 18.48 18.77 18.20 18.29 166,758 -0.39(-2.10%)
Aug 20, 2008 18.65 19.20 18.44 18.68 360,710 +0.15(+0.78%)
Aug 19, 2008 18.59 18.73 18.34 18.54 289,142 -0.19(-1.00%)
Aug 18, 2008 19.43 19.63 18.43 18.72 306,455 -0.64(-3.31%)
Aug 15, 2008 19.51 19.51 19.02 19.36 445,764 +0.03(+0.13%)
Aug 14, 2008 19.15 19.49 19.13 19.34 223,365 +0.08(+0.40%)
Aug 13, 2008 18.94 19.52 18.94 19.26 536,386 +0.39(+2.08%)
Aug 12, 2008 19.13 19.43 18.60 18.87 755,291 -0.27(-1.43%)
Aug 11, 2008 18.20 19.40 18.20 19.14 485,186 +0.88(+4.81%)
Aug 08, 2008 17.52 18.43 17.26 18.26 556,323 +0.76(+4.34%)
Aug 07, 2008 17.47 17.50 17.09 17.50 743,048 -0.10(-0.58%)
Aug 06, 2008 16.44 17.65 16.40 17.61 1,043,169 +1.32(+8.12%)
Aug 05, 2008 18.47 18.47 15.28 16.28 2,029,682 +0.83(+5.36%)
Aug 04, 2008 15.81 15.81 15.19 15.46 825,472 -0.36(-2.27%)
Aug 01, 2008 15.21 15.94 14.55 15.81 2,227,528 +0.57(+3.75%)
Jul 31, 2008 16.80 16.80 14.92 15.24 1,311,096 -1.58(-9.39%)
Jul 30, 2008 17.05 17.32 16.63 16.82 472,186 -0.20(-1.15%)
Jul 29, 2008 17.02 17.14 16.63 17.02 311,029 +0.32(+1.94%)
Jul 28, 2008 16.97 17.19 16.54 16.69 277,554 -0.36(-2.10%)
Jul 25, 2008 17.09 17.39 16.80 17.05 238,068 +0.08(+0.45%)
Jul 24, 2008 17.34 17.61 16.90 16.97 349,721 -0.29(-1.68%)
Jul 23, 2008 17.04 17.32 16.94 17.26 321,287 +0.17(+1.00%)
Jul 22, 2008 16.79 17.12 16.68 17.09 343,823 +0.29(+1.73%)
Jul 21, 2008 16.88 17.44 16.49 16.80 558,827 -0.04(-0.25%)
Jul 18, 2008 17.09 17.46 16.73 16.85 628,567 -0.22(-1.30%)
Jul 17, 2008 17.09 17.34 16.78 17.07 779,439 -0.03(-0.15%)
Jul 16, 2008 16.99 17.25 16.73 17.09 692,463 +0.20(+1.21%)
Jul 15, 2008 16.44 17.15 15.83 16.89 519,482 +0.30(+1.80%)
Jul 14, 2008 17.38 17.38 16.48 16.59 481,900 -0.61(-3.52%)
Jul 11, 2008 17.28 17.41 16.93 17.20 714,906 -0.27(-1.56%)
Jul 10, 2008 17.82 18.15 17.00 17.47 652,759 -0.40(-2.24%)
Jul 09, 2008 18.60 18.70 17.66 17.87 579,179 -0.77(-4.12%)
Jul 08, 2008 18.19 18.71 18.14 18.64 572,733 +0.52(+2.87%)
Jul 07, 2008 18.03 18.39 17.83 18.12 594,499 +0.25(+1.38%)
Jul 04, 2008 18.23 18.63 17.83 17.87 208,165 +0.00(+0.00%)
Jul 03, 2008 18.23 18.63 17.83 17.87 208,165 -0.35(-1.92%)
Jul 02, 2008 18.60 18.65 18.14 18.22 518,578 -0.42(-2.24%)
Jul 01, 2008 18.25 18.70 17.88 18.64 558,965 +0.38(+2.06%)
Jun 30, 2008 17.98 18.52 17.85 18.26 1,136,215 -0.11(-0.60%)
Jun 27, 2008 18.49 18.60 18.25 18.37 1,318,004 -0.19(-1.01%)
Jun 26, 2008 18.61 18.71 18.40 18.56 343,575 -0.28(-1.49%)
Jun 25, 2008 18.54 19.15 18.50 18.84 534,288 +0.32(+1.70%)
Jun 24, 2008 18.36 18.83 18.36 18.53 719,423 +0.13(+0.70%)
Jun 23, 2008 18.29 18.62 18.20 18.40 569,604 +0.19(+1.03%)
Jun 20, 2008 18.28 18.36 17.82 18.21 714,099 -0.15(-0.79%)
Jun 19, 2008 18.15 18.36 17.90 18.36 184,141 +0.20(+1.13%)
Jun 18, 2008 17.50 18.17 17.50 18.15 395,077 +0.50(+2.85%)
Jun 17, 2008 18.01 18.06 17.59 17.65 350,627 -0.34(-1.90%)
Jun 16, 2008 18.31 18.31 17.71 17.99 516,153 -0.40(-2.18%)
Jun 13, 2008 18.57 18.72 18.20 18.39 395,198 +0.03(+0.14%)
Jun 12, 2008 18.45 18.67 18.13 18.37 372,009 +0.12(+0.65%)
Jun 11, 2008 18.75 18.78 18.21 18.25 311,138 -0.59(-3.13%)
Jun 10, 2008 18.89 19.24 18.78 18.84 348,660 -0.20(-1.03%)
Jun 09, 2008 19.30 19.31 18.56 19.03 867,245 -0.22(-1.15%)
Jun 06, 2008 19.83 19.88 19.24 19.25 266,553 -0.74(-3.71%)
Jun 05, 2008 19.88 20.13 19.77 20.00 440,242 +0.11(+0.56%)
Jun 04, 2008 19.70 20.05 19.54 19.88 422,248 +0.07(+0.34%)
Jun 03, 2008 19.88 20.20 19.69 19.82 340,088 +0.05(+0.26%)
Jun 02, 2008 19.83 20.35 19.52 19.77 398,814 -0.43(-2.11%)
May 30, 2008 20.43 20.45 19.31 20.19 1,022,810 -0.77(-3.66%)
May 29, 2008 20.65 21.41 20.51 20.96 269,489 +0.26(+1.24%)
May 28, 2008 20.67 20.74 20.36 20.70 176,836 +0.15(+0.75%)
May 27, 2008 20.27 20.69 20.25 20.55 202,415 +0.34(+1.69%)
May 26, 2008 20.56 20.56 20.04 20.21 203,220 +0.00(+0.00%)
May 23, 2008 20.56 20.56 20.04 20.21 203,220 -0.53(-2.55%)
May 22, 2008 20.32 20.99 20.27 20.74 264,632 +0.53(+2.62%)
May 21, 2008 20.36 20.76 20.10 20.21 205,563 -0.09(-0.46%)
May 20, 2008 20.43 20.82 20.16 20.30 328,651 -0.29(-1.41%)
May 19, 2008 20.77 21.35 20.47 20.59 361,111 -0.18(-0.86%)
May 16, 2008 21.19 21.59 20.67 20.77 317,018 -0.34(-1.62%)
May 15, 2008 21.11 21.16 20.66 21.11 212,768 -0.04(-0.20%)
May 14, 2008 20.67 21.55 20.67 21.16 443,495 +0.50(+2.40%)
May 13, 2008 20.31 20.73 20.31 20.66 349,901 +0.40(+1.98%)
May 12, 2008 19.80 20.56 19.80 20.26 773,705 +0.54(+2.73%)
May 09, 2008 19.77 20.15 19.35 19.72 766,366 -0.40(-1.99%)
May 08, 2008 21.22 21.58 18.80 20.12 1,923,484 +0.53(+2.70%)
May 07, 2008 20.37 20.37 19.28 19.59 553,279 -0.70(-3.45%)
May 06, 2008 19.94 20.45 19.85 20.29 249,604 +0.28(+1.41%)
May 05, 2008 20.15 20.52 19.88 20.01 341,849 -0.09(-0.42%)
May 02, 2008 21.00 21.03 19.98 20.10 538,532 -0.70(-3.36%)
May 01, 2008 20.07 21.09 19.86 20.80 409,749 +0.75(+3.75%)
Apr 30, 2008 20.22 20.46 19.85 20.05 282,913 -0.09(-0.47%)
Apr 29, 2008 20.24 20.41 20.00 20.14 178,971 -0.08(-0.38%)
Apr 28, 2008 20.15 20.70 20.09 20.22 261,808 +0.00(+0.00%)
Apr 25, 2008 20.64 20.64 19.95 20.22 184,469 -0.29(-1.41%)
Apr 24, 2008 19.74 20.75 19.71 20.51 480,206 +0.83(+4.21%)
Apr 23, 2008 19.73 19.87 18.89 19.68 362,373 +0.04(+0.22%)
Apr 22, 2008 19.78 20.03 19.22 19.64 191,015 -0.30(-1.50%)
Apr 21, 2008 19.82 20.05 19.25 19.94 195,945 -0.06(-0.30%)
Apr 18, 2008 19.94 20.15 19.69 20.00 340,796 +0.44(+2.27%)
Apr 17, 2008 19.69 19.83 19.24 19.55 159,847 -0.19(-0.95%)
Apr 16, 2008 19.33 19.86 19.21 19.74 255,466 +0.61(+3.21%)
Apr 15, 2008 19.14 19.42 18.77 19.13 351,988 +0.13(+0.67%)
Apr 14, 2008 18.56 19.34 18.54 19.00 284,958 +0.43(+2.30%)
Apr 11, 2008 18.54 19.07 18.49 18.57 217,462 -0.59(-3.07%)
Apr 10, 2008 19.11 19.31 18.85 19.16 301,768 +0.09(+0.45%)
Apr 09, 2008 19.52 19.83 18.93 19.07 234,403 -0.44(-2.27%)
Apr 08, 2008 19.24 19.66 18.99 19.52 347,622 +0.13(+0.66%)
Apr 07, 2008 19.58 19.79 19.29 19.39 345,865 -0.03(-0.18%)
Apr 04, 2008 19.70 19.83 19.10 19.42 507,173 +0.03(+0.18%)
Apr 03, 2008 19.68 20.37 18.07 19.39 2,949,110 -2.56(-11.66%)
Apr 02, 2008 21.82 21.97 21.58 21.95 449,162 +0.20(+0.94%)
Apr 01, 2008 21.05 21.77 20.86 21.75 352,152 +1.02(+4.94%)
Mar 31, 2008 20.45 21.08 20.32 20.72 241,692 +0.28(+1.38%)
Mar 28, 2008 20.54 20.97 20.40 20.44 180,337 -0.18(-0.87%)
Mar 27, 2008 21.67 21.67 20.57 20.62 435,082 -1.06(-4.88%)
Mar 26, 2008 21.67 21.68 21.15 21.68 386,520 -0.14(-0.63%)
Mar 25, 2008 21.75 22.01 21.61 21.81 243,247 +0.11(+0.51%)
Mar 24, 2008 21.29 21.88 21.29 21.70 304,677 +0.45(+2.13%)
Mar 21, 2008 20.77 21.32 20.18 21.25 938,657 +0.00(+0.00%)
Mar 20, 2008 20.77 21.32 20.18 21.25 939,144 +0.70(+3.41%)
Mar 19, 2008 21.20 21.47 20.55 20.55 315,670 -0.54(-2.55%)
Mar 18, 2008 20.37 21.23 20.09 21.09 446,838 +1.12(+5.60%)
Mar 17, 2008 19.71 20.35 19.30 19.97 500,064 +0.15(+0.73%)
Mar 14, 2008 20.66 20.66 19.27 19.83 847,871 -0.66(-3.21%)
Mar 13, 2008 20.70 20.98 20.18 20.48 1,015,271 -0.49(-2.32%)
Mar 12, 2008 21.16 21.26 20.87 20.97 685,193 -0.23(-1.09%)
Mar 11, 2008 21.67 22.13 21.05 21.20 1,059,424 +0.00(+0.00%)
Mar 10, 2008 21.34 21.47 21.11 21.20 214,036 -0.03(-0.12%)
Mar 07, 2008 20.77 21.49 20.77 21.22 241,132 +0.23(+1.10%)
Mar 06, 2008 21.42 21.79 20.94 20.99 263,726 -0.51(-2.38%)
Mar 05, 2008 21.62 21.83 21.39 21.51 338,505 +0.03(+0.16%)
Mar 04, 2008 21.42 21.75 21.37 21.47 351,049 -0.09(-0.40%)
Mar 03, 2008 21.87 22.00 21.34 21.56 467,165 -0.75(-3.37%)
Feb 29, 2008 21.08 22.55 20.93 22.31 870,605 +1.20(+5.70%)
Feb 28, 2008 20.60 21.17 20.43 21.11 452,646 +0.42(+2.02%)
Feb 27, 2008 20.62 20.96 20.29 20.69 590,299 -0.18(-0.86%)
Feb 26, 2008 20.47 21.08 20.47 20.87 407,300 +0.29(+1.41%)
Feb 25, 2008 20.21 20.76 20.16 20.58 403,399 +0.41(+2.03%)
Feb 22, 2008 20.42 20.56 19.67 20.17 507,691 -0.22(-1.09%)
Feb 21, 2008 21.39 21.51 20.14 20.39 688,902 -0.94(-4.40%)
Feb 20, 2008 21.17 21.72 21.05 21.33 304,901 +0.05(+0.24%)
Feb 19, 2008 22.02 22.26 21.16 21.28 394,083 -0.41(-1.89%)
Feb 18, 2008 22.58 23.09 21.36 21.69 531,815 +0.00(+0.00%)
Feb 15, 2008 22.58 23.09 21.36 21.69 531,815 -1.11(-4.87%)
Feb 14, 2008 23.04 23.08 22.39 22.80 320,927 -0.16(-0.71%)
Feb 13, 2008 22.62 23.09 22.62 22.96 285,941 +0.52(+2.32%)
Feb 12, 2008 22.39 22.85 22.10 22.44 243,605 +0.10(+0.46%)
Feb 11, 2008 22.10 22.51 21.67 22.33 264,609 +0.20(+0.93%)
Feb 08, 2008 22.87 23.26 22.04 22.13 472,944 -0.61(-2.70%)
Feb 07, 2008 22.70 23.12 22.43 22.74 514,052 -0.03(-0.15%)
Feb 06, 2008 22.86 23.28 22.56 22.78 442,795 +0.14(+0.64%)
Feb 05, 2008 22.94 23.46 22.59 22.63 223,437 -0.81(-3.46%)
Feb 04, 2008 23.61 24.38 23.41 23.44 311,397 -0.18(-0.76%)
Feb 01, 2008 23.75 24.30 23.13 23.62 238,408 +0.01(+0.04%)
Jan 31, 2008 21.94 23.63 21.80 23.61 409,924 +1.39(+6.26%)
Jan 30, 2008 22.15 23.02 22.13 22.22 315,732 -0.13(-0.57%)
Jan 29, 2008 22.17 22.62 22.11 22.35 315,339 +0.35(+1.59%)
Jan 28, 2008 21.83 22.02 21.55 22.00 334,621 +0.08(+0.35%)
Jan 25, 2008 23.09 23.13 21.82 21.92 531,640 -1.02(-4.43%)
Jan 24, 2008 23.62 24.06 22.82 22.94 705,754 -0.51(-2.18%)
Jan 23, 2008 21.81 23.49 21.24 23.45 445,790 +1.16(+5.21%)
Jan 22, 2008 22.02 23.10 22.02 22.29 245,264 -0.60(-2.61%)
Jan 21, 2008 21.96 23.34 21.96 22.89 524,975 +0.00(+0.00%)
Jan 18, 2008 21.96 23.34 21.96 22.89 524,975 +0.90(+4.07%)
Jan 17, 2008 21.90 22.42 21.73 21.99 272,472 +0.14(+0.62%)
Jan 16, 2008 21.46 22.66 21.46 21.86 381,420 +0.29(+1.35%)
Jan 15, 2008 21.46 22.12 21.36 21.57 319,909 -0.44(-1.98%)
Jan 14, 2008 21.69 22.49 21.40 22.00 182,147 +0.50(+2.34%)
Jan 11, 2008 22.06 22.19 21.42 21.50 154,450 -0.69(-3.12%)
Jan 10, 2008 22.24 22.50 21.66 22.19 440,668 -0.36(-1.59%)
Jan 09, 2008 21.98 22.66 21.68 22.55 269,796 +0.53(+2.40%)
Jan 08, 2008 23.19 23.59 22.00 22.02 216,246 -1.10(-4.76%)
Jan 07, 2008 22.56 23.70 22.55 23.12 269,008 +0.61(+2.73%)
Jan 04, 2008 23.02 23.34 22.37 22.50 172,579 -0.78(-3.34%)
Jan 03, 2008 23.64 23.86 23.08 23.28 218,140 -0.40(-1.69%)
Jan 02, 2008 23.57 23.90 23.02 23.68 264,278 -0.25(-1.03%)
Jan 01, 2008 24.15 24.17 23.80 23.93 359,378 +0.00(+0.00%)
Dec 31, 2007 24.15 24.17 23.80 23.93 359,378 -0.39(-1.61%)
Dec 28, 2007 24.50 24.87 24.29 24.32 168,128 +0.07(+0.28%)
Dec 27, 2007 25.40 25.57 24.19 24.25 376,961 -1.13(-4.44%)
Dec 26, 2007 25.03 25.64 24.81 25.38 316,714 +0.17(+0.68%)
Dec 24, 2007 25.36 25.64 25.09 25.21 125,150 -0.04(-0.17%)
Dec 21, 2007 25.58 25.80 24.77 25.25 1,035,443 +0.03(+0.14%)
Dec 20, 2007 24.73 25.24 24.25 25.22 199,167 +0.78(+3.18%)
Dec 19, 2007 24.46 25.06 24.16 24.44 453,769 -0.11(-0.45%)
Dec 18, 2007 24.04 24.60 23.86 24.55 436,528 +0.69(+2.90%)
Dec 17, 2007 23.12 23.94 23.06 23.86 292,059 +0.56(+2.42%)
Dec 14, 2007 23.41 23.73 23.12 23.30 295,024 -0.44(-1.83%)
Dec 13, 2007 23.71 23.78 23.27 23.73 166,439 -0.15(-0.64%)
Dec 12, 2007 24.31 24.65 23.32 23.89 261,692 +0.24(+1.01%)
Dec 11, 2007 24.25 24.62 23.65 23.65 322,964 -0.74(-3.04%)
Dec 10, 2007 24.29 24.77 24.25 24.39 302,580 +0.09(+0.35%)
Dec 07, 2007 24.17 24.31 23.90 24.31 187,633 +0.24(+0.99%)
Dec 06, 2007 23.64 24.22 23.60 24.07 301,530 +0.39(+1.66%)
Dec 05, 2007 23.91 23.95 23.31 23.67 192,176 +0.12(+0.51%)
Dec 04, 2007 24.09 24.19 23.40 23.55 377,303 -0.79(-3.23%)
Dec 03, 2007 24.17 25.07 24.17 24.34 415,877 +0.05(+0.21%)
Nov 30, 2007 23.90 24.58 23.78 24.29 615,331 +0.55(+2.34%)
Nov 29, 2007 23.86 23.89 23.55 23.73 181,154 -0.15(-0.61%)
Nov 28, 2007 23.26 24.05 23.03 23.88 324,698 +0.92(+4.01%)
Nov 27, 2007 22.74 23.17 22.63 22.96 373,499 +0.25(+1.09%)
Nov 26, 2007 23.14 23.25 22.68 22.71 192,322 -0.49(-2.10%)
Nov 23, 2007 22.82 23.47 22.60 23.20 75,403 +0.51(+2.26%)
Nov 21, 2007 23.09 23.14 22.66 22.68 329,509 -0.58(-2.49%)
Nov 20, 2007 22.88 23.43 22.57 23.26 467,997 +0.33(+1.45%)
Nov 19, 2007 23.52 23.76 22.73 22.93 200,992 -0.92(-3.86%)
Nov 16, 2007 23.87 23.94 23.30 23.85 311,654 +0.04(+0.18%)
Nov 15, 2007 23.76 24.04 23.39 23.81 403,691 -0.09(-0.36%)
Nov 14, 2007 23.91 23.98 23.58 23.90 306,094 +0.00(+0.00%)
Nov 13, 2007 23.84 23.98 23.65 23.90 630,156 +0.15(+0.65%)
Nov 12, 2007 22.65 23.78 22.65 23.74 308,002 +0.97(+4.27%)
Nov 09, 2007 23.04 23.18 22.66 22.77 320,430 -0.49(-2.13%)
Nov 08, 2007 22.51 23.42 22.46 23.26 378,797 +0.86(+3.85%)
Nov 07, 2007 22.69 23.03 22.21 22.40 268,650 -0.61(-2.67%)
Nov 06, 2007 22.30 23.03 22.25 23.02 292,438 +0.73(+3.29%)
Nov 05, 2007 21.98 22.72 21.81 22.28 529,992 -0.04(-0.19%)
Nov 02, 2007 21.29 23.32 21.22 22.33 832,068 -1.23(-5.22%)
Nov 01, 2007 22.97 23.89 22.68 23.55 504,651 +0.55(+2.41%)
Oct 31, 2007 23.41 23.52 22.70 23.00 251,807 -0.37(-1.57%)
Oct 30, 2007 23.20 23.61 23.07 23.37 251,330 +0.11(+0.48%)
Oct 29, 2007 22.94 23.32 22.67 23.26 227,532 +0.32(+1.41%)
Oct 26, 2007 22.33 22.93 22.23 22.93 147,108 +0.75(+3.39%)
Oct 25, 2007 22.22 22.62 21.88 22.18 136,431 -0.01(-0.04%)
Oct 24, 2007 22.39 22.52 21.50 22.19 184,817 -0.27(-1.22%)
Oct 23, 2007 22.45 22.50 22.08 22.46 211,339 +0.23(+1.04%)
Oct 22, 2007 21.32 22.23 20.87 22.23 201,189 +0.80(+3.74%)
Oct 19, 2007 22.16 22.35 21.34 21.43 243,006 -0.73(-3.31%)
Oct 18, 2007 21.94 22.66 21.87 22.16 162,862 +0.14(+0.62%)
Oct 17, 2007 22.18 22.62 21.80 22.03 190,007 +0.10(+0.47%)
Oct 16, 2007 21.81 22.63 21.81 21.92 208,042 -0.03(-0.16%)
Oct 15, 2007 22.15 22.29 21.83 21.96 269,132 -0.22(-1.00%)
Oct 12, 2007 22.02 22.74 21.98 22.18 109,353 +0.10(+0.46%)
Oct 11, 2007 22.99 23.11 22.08 22.08 263,400 -0.87(-3.79%)
Oct 10, 2007 22.84 23.04 22.57 22.95 176,904 +0.02(+0.07%)
Oct 09, 2007 22.62 23.03 22.48 22.93 238,695 +0.33(+1.47%)
Oct 08, 2007 22.50 22.91 22.30 22.60 271,829 +0.03(+0.11%)
Oct 05, 2007 22.28 22.70 22.06 22.57 268,351 +0.53(+2.40%)
Oct 04, 2007 21.88 22.20 21.66 22.04 304,656 +0.20(+0.94%)
Oct 03, 2007 22.68 22.68 21.74 21.84 273,917 -0.99(-4.34%)
Oct 02, 2007 22.88 22.94 22.56 22.83 182,060 -0.01(-0.04%)
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.