Skip to main content

Blackbaud Inc (NQ: BLKB )

73.98 +1.07 (+1.47%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.88 25.24 24.71 25.06 242,157 +0.16(+0.63%)
Jul 30, 2012 25.32 25.63 24.88 24.90 94,531 -0.44(-1.72%)
Jul 27, 2012 24.78 25.66 24.49 25.34 219,318 +0.73(+2.98%)
Jul 26, 2012 25.43 25.56 24.41 24.60 152,590 -0.37(-1.49%)
Jul 25, 2012 24.99 25.25 24.76 24.98 146,406 +0.10(+0.41%)
Jul 24, 2012 24.78 24.89 24.54 24.87 243,652 +0.13(+0.53%)
Jul 23, 2012 24.22 24.91 24.08 24.74 170,053 +0.00(+0.00%)
Jul 20, 2012 25.58 25.70 24.74 24.74 235,094 -1.10(-4.24%)
Jul 19, 2012 25.49 26.18 25.35 25.84 155,330 +0.43(+1.68%)
Jul 18, 2012 25.04 25.73 25.02 25.41 151,866 +0.37(+1.48%)
Jul 17, 2012 24.77 25.18 24.65 25.04 214,653 +0.41(+1.66%)
Jul 16, 2012 25.03 25.11 24.60 24.63 146,434 -0.41(-1.63%)
Jul 13, 2012 24.44 25.17 24.44 25.04 186,958 +0.67(+2.74%)
Jul 12, 2012 24.30 24.64 24.30 24.37 187,495 -0.12(-0.49%)
Jul 11, 2012 24.28 24.54 24.13 24.49 141,550 +0.20(+0.84%)
Jul 10, 2012 24.60 24.60 24.20 24.29 212,471 -0.11(-0.46%)
Jul 09, 2012 24.20 24.46 24.18 24.40 251,063 +0.08(+0.34%)
Jul 06, 2012 24.25 24.40 24.09 24.32 204,845 -0.25(-1.02%)
Jul 05, 2012 24.01 24.67 23.87 24.57 163,526 +0.55(+2.28%)
Jul 03, 2012 23.71 24.08 23.69 24.02 164,014 +0.27(+1.13%)
Jul 02, 2012 23.96 23.96 23.54 23.75 273,006 -0.09(-0.39%)
Jun 29, 2012 23.95 23.98 23.50 23.84 252,376 +0.50(+2.15%)
Jun 28, 2012 23.64 23.71 23.02 23.34 118,104 -0.57(-2.37%)
Jun 27, 2012 23.79 24.08 23.56 23.91 141,862 +0.13(+0.55%)
Jun 26, 2012 23.62 23.94 23.18 23.78 107,371 +0.24(+1.03%)
Jun 25, 2012 23.65 23.69 23.30 23.54 91,554 -0.53(-2.20%)
Jun 22, 2012 23.47 24.15 23.31 24.07 291,646 +0.75(+3.23%)
Jun 21, 2012 24.14 24.30 23.26 23.31 184,658 -0.81(-3.35%)
Jun 20, 2012 24.10 24.45 23.98 24.12 98,477 -0.04(-0.15%)
Jun 19, 2012 23.89 24.42 23.80 24.16 164,130 +0.48(+2.04%)
Jun 18, 2012 23.29 23.73 23.21 23.68 221,305 +0.21(+0.91%)
Jun 15, 2012 22.96 23.51 22.74 23.46 464,360 +0.46(+1.98%)
Jun 14, 2012 22.56 23.05 22.31 23.01 280,555 +0.40(+1.77%)
Jun 13, 2012 22.88 23.19 22.52 22.61 249,660 -0.35(-1.54%)
Jun 12, 2012 23.04 23.17 22.63 22.96 244,011 +0.06(+0.28%)
Jun 11, 2012 23.77 23.84 22.87 22.90 196,800 -0.55(-2.34%)
Jun 08, 2012 23.45 23.56 22.93 23.44 404,302 -0.10(-0.43%)
Jun 07, 2012 24.15 24.15 23.46 23.55 400,532 -0.25(-1.05%)
Jun 06, 2012 23.82 24.00 23.69 23.80 309,245 +0.14(+0.59%)
Jun 05, 2012 23.14 23.66 23.14 23.66 173,634 +0.41(+1.76%)
Jun 04, 2012 23.23 23.54 22.99 23.25 178,775 +0.11(+0.48%)
Jun 01, 2012 23.49 23.69 23.14 23.14 198,271 -0.87(-3.64%)
May 31, 2012 24.16 24.22 23.64 24.01 207,903 -0.09(-0.39%)
May 30, 2012 24.39 24.39 24.04 24.10 120,089 -0.52(-2.11%)
May 29, 2012 24.70 24.96 24.21 24.62 165,815 +0.20(+0.80%)
May 25, 2012 24.38 24.56 24.30 24.43 118,318 -0.04(-0.15%)
May 24, 2012 24.60 24.60 24.11 24.47 128,007 -0.13(-0.53%)
May 23, 2012 24.51 24.72 24.08 24.60 112,934 -0.20(-0.79%)
May 22, 2012 24.81 24.86 24.46 24.79 235,163 -0.08(-0.33%)
May 21, 2012 24.28 24.97 24.21 24.87 188,651 +0.63(+2.59%)
May 18, 2012 23.55 24.61 23.55 24.25 444,672 +0.68(+2.86%)
May 17, 2012 24.36 24.52 23.56 23.57 239,751 -0.80(-3.26%)
May 16, 2012 24.74 24.78 24.37 24.37 132,036 -0.22(-0.90%)
May 15, 2012 24.92 25.02 24.49 24.59 267,400 -0.29(-1.15%)
May 14, 2012 25.14 25.20 24.82 24.87 201,571 -0.60(-2.36%)
May 11, 2012 25.26 25.72 25.18 25.47 518,579 -0.11(-0.43%)
May 10, 2012 26.09 26.09 25.36 25.59 154,948 -0.32(-1.25%)
May 09, 2012 25.98 26.22 25.75 25.91 220,122 -0.39(-1.48%)
May 08, 2012 26.31 26.50 26.10 26.30 244,498 -0.14(-0.52%)
May 07, 2012 26.65 26.89 26.25 26.44 545,187 -0.34(-1.28%)
May 04, 2012 26.97 27.55 25.32 26.78 720,420 -0.95(-3.43%)
May 03, 2012 28.22 28.60 27.58 27.73 363,634 -0.57(-2.03%)
May 02, 2012 28.05 28.48 27.96 28.30 309,795 -0.07(-0.26%)
May 01, 2012 28.66 28.77 28.36 28.38 335,564 -0.27(-0.94%)
Apr 30, 2012 29.22 29.22 28.61 28.65 176,575 -0.64(-2.18%)
Apr 27, 2012 29.20 29.48 28.90 29.28 185,199 +0.14(+0.48%)
Apr 26, 2012 29.03 29.35 28.92 29.15 187,688 +0.10(+0.35%)
Apr 25, 2012 28.89 29.28 28.84 29.04 217,233 +0.40(+1.39%)
Apr 24, 2012 28.79 28.90 28.36 28.65 157,672 -0.22(-0.77%)
Apr 23, 2012 29.23 29.35 28.74 28.87 135,357 -0.88(-2.95%)
Apr 20, 2012 30.77 30.77 29.65 29.75 234,416 -0.32(-1.08%)
Apr 19, 2012 29.96 30.31 29.61 30.07 180,588 +0.09(+0.31%)
Apr 18, 2012 29.79 30.21 29.72 29.98 148,278 -0.05(-0.15%)
Apr 17, 2012 29.97 30.25 29.82 30.02 268,525 +0.36(+1.22%)
Apr 16, 2012 29.65 29.94 29.21 29.66 111,148 +0.10(+0.34%)
Apr 13, 2012 29.74 29.83 29.54 29.56 103,533 -0.39(-1.30%)
Apr 12, 2012 29.65 30.06 29.03 29.95 141,603 +0.26(+0.87%)
Apr 11, 2012 29.58 29.72 29.24 29.69 161,772 +0.44(+1.52%)
Apr 10, 2012 29.72 29.76 29.10 29.25 202,058 -0.54(-1.80%)
Apr 09, 2012 29.72 30.06 29.68 29.78 117,551 -0.64(-2.10%)
Apr 05, 2012 29.96 30.52 29.85 30.42 102,841 +0.22(+0.74%)
Apr 04, 2012 30.51 30.56 30.02 30.20 111,582 -0.74(-2.39%)
Apr 03, 2012 31.11 31.37 30.83 30.94 97,171 -0.32(-1.04%)
Apr 02, 2012 30.61 31.26 30.34 31.26 170,273 +0.54(+1.75%)
Mar 30, 2012 31.14 31.14 30.55 30.73 120,937 -0.12(-0.39%)
Mar 29, 2012 30.93 31.03 30.63 30.85 129,571 -0.41(-1.30%)
Mar 28, 2012 31.25 31.40 30.83 31.25 305,012 +0.08(+0.27%)
Mar 27, 2012 31.29 31.34 30.75 31.17 218,800 -0.24(-0.77%)
Mar 26, 2012 30.98 31.44 30.90 31.41 201,221 +0.82(+2.69%)
Mar 23, 2012 30.07 30.59 29.78 30.59 166,655 +0.48(+1.60%)
Mar 22, 2012 29.85 30.15 29.65 30.11 131,222 -0.11(-0.37%)
Mar 21, 2012 29.93 30.43 29.76 30.22 124,469 +0.39(+1.30%)
Mar 20, 2012 29.88 30.05 29.61 29.83 183,396 -0.40(-1.32%)
Mar 19, 2012 29.88 30.38 29.68 30.23 150,266 +0.29(+0.96%)
Mar 16, 2012 30.26 30.30 29.91 29.94 410,086 -0.19(-0.61%)
Mar 15, 2012 29.99 30.18 29.57 30.13 110,923 +0.22(+0.74%)
Mar 14, 2012 30.28 30.28 29.82 29.90 184,712 -0.40(-1.31%)
Mar 13, 2012 30.00 30.31 29.62 30.30 186,683 +0.56(+1.90%)
Mar 12, 2012 29.70 29.91 29.36 29.74 118,831 +0.03(+0.09%)
Mar 09, 2012 29.00 29.76 29.00 29.71 192,774 +0.71(+2.46%)
Mar 08, 2012 28.85 29.31 28.56 29.00 135,522 +0.41(+1.42%)
Mar 07, 2012 28.49 28.65 28.32 28.59 161,750 +0.28(+0.98%)
Mar 06, 2012 28.25 28.55 28.18 28.31 194,908 -0.29(-1.00%)
Mar 05, 2012 28.30 28.66 28.05 28.60 99,657 +0.12(+0.42%)
Mar 02, 2012 28.94 29.02 28.27 28.48 202,568 -0.44(-1.53%)
Mar 01, 2012 29.17 29.35 28.89 28.92 194,704 -0.14(-0.48%)
Feb 29, 2012 29.62 29.84 29.01 29.06 276,729 -0.52(-1.77%)
Feb 28, 2012 29.95 30.15 29.40 29.59 195,136 -0.43(-1.44%)
Feb 27, 2012 29.67 30.40 29.38 30.02 346,180 -0.32(-1.06%)
Feb 24, 2012 29.87 30.73 29.27 30.34 311,724 +0.41(+1.38%)
Feb 23, 2012 25.41 30.36 20.85 29.93 1,051,055 +0.45(+1.53%)
Feb 22, 2012 28.92 29.66 27.85 29.48 210,415 +0.42(+1.46%)
Feb 21, 2012 29.16 29.37 28.74 29.05 292,975 -0.07(-0.25%)
Feb 17, 2012 29.41 29.69 29.01 29.13 318,951 -0.11(-0.38%)
Feb 16, 2012 28.85 29.66 28.85 29.24 235,727 +0.43(+1.50%)
Feb 15, 2012 29.40 29.40 28.69 28.80 210,269 -0.43(-1.48%)
Feb 14, 2012 29.47 29.47 29.11 29.24 143,037 -0.38(-1.28%)
Feb 13, 2012 29.63 29.69 28.91 29.62 142,279 +0.42(+1.45%)
Feb 10, 2012 29.37 29.46 29.08 29.19 126,281 -0.56(-1.89%)
Feb 09, 2012 30.03 30.03 29.53 29.75 166,877 -0.25(-0.83%)
Feb 08, 2012 29.85 30.13 29.46 30.00 257,387 +0.15(+0.49%)
Feb 07, 2012 29.75 30.05 29.54 29.85 122,892 +0.10(+0.34%)
Feb 06, 2012 29.81 30.03 29.59 29.75 99,431 -0.28(-0.92%)
Feb 03, 2012 29.75 30.08 29.36 30.03 261,047 +0.99(+3.39%)
Feb 02, 2012 29.05 29.31 28.80 29.04 159,217 +0.13(+0.45%)
Feb 01, 2012 28.26 29.03 27.98 28.92 367,614 +0.88(+3.15%)
Jan 31, 2012 28.51 28.59 27.91 28.03 215,936 -0.20(-0.72%)
Jan 30, 2012 27.65 28.45 27.65 28.23 177,473 -0.14(-0.49%)
Jan 27, 2012 28.04 28.54 28.04 28.37 342,316 +0.17(+0.59%)
Jan 26, 2012 28.17 28.59 27.94 28.21 206,798 +0.31(+1.12%)
Jan 25, 2012 27.55 28.00 27.31 27.89 186,735 +0.36(+1.30%)
Jan 24, 2012 27.31 27.76 27.31 27.53 334,614 +0.12(+0.44%)
Jan 23, 2012 27.87 28.08 27.28 27.41 172,318 -0.47(-1.68%)
Jan 20, 2012 27.67 28.00 27.52 27.88 185,821 +0.16(+0.56%)
Jan 19, 2012 27.58 27.93 27.38 27.73 216,648 +0.29(+1.04%)
Jan 18, 2012 27.26 27.65 26.93 27.44 206,658 +0.21(+0.78%)
Jan 17, 2012 27.31 27.63 27.03 27.23 200,910 +0.32(+1.20%)
Jan 13, 2012 26.99 27.04 26.66 26.91 128,447 -0.51(-1.85%)
Jan 12, 2012 26.97 27.56 26.79 27.41 162,527 +0.54(+2.02%)
Jan 11, 2012 26.68 26.92 26.49 26.87 114,155 +0.06(+0.24%)
Jan 10, 2012 26.46 26.85 26.18 26.81 129,751 +0.76(+2.90%)
Jan 09, 2012 25.94 26.17 25.57 26.05 136,331 +0.08(+0.32%)
Jan 06, 2012 26.13 26.28 25.88 25.97 138,424 -0.21(-0.81%)
Jan 05, 2012 25.97 26.49 25.70 26.18 113,208 +0.10(+0.39%)
Jan 04, 2012 26.08 26.17 25.67 26.08 134,510 +0.56(+2.20%)
Dec 30, 2011 25.80 25.86 25.47 25.52 165,431 -0.29(-1.11%)
Dec 29, 2011 25.74 26.00 24.32 25.80 159,758 +0.10(+0.39%)
Dec 28, 2011 26.13 26.15 25.43 25.70 224,286 -0.47(-1.80%)
Dec 27, 2011 25.94 26.39 25.74 26.17 145,972 +0.13(+0.49%)
Dec 23, 2011 25.86 26.26 25.63 26.04 120,253 +0.19(+0.75%)
Dec 21, 2011 26.71 26.71 25.05 25.85 203,566 -0.78(-2.94%)
Dec 20, 2011 26.01 26.71 26.01 26.63 179,040 +1.25(+4.94%)
Dec 19, 2011 26.19 26.42 25.32 25.38 155,794 -0.57(-2.20%)
Dec 16, 2011 26.33 26.72 25.73 25.95 403,943 -0.17(-0.63%)
Dec 15, 2011 26.21 26.36 25.88 26.11 196,494 +0.30(+1.18%)
Dec 14, 2011 26.01 26.36 25.73 25.81 246,141 -0.50(-1.89%)
Dec 13, 2011 27.22 27.43 26.13 26.31 263,048 -0.76(-2.79%)
Dec 12, 2011 27.34 27.34 26.72 27.06 160,623 -0.71(-2.55%)
Dec 09, 2011 26.58 27.97 26.56 27.77 165,022 +1.23(+4.65%)
Dec 08, 2011 27.10 27.22 26.53 26.54 177,997 -0.91(-3.32%)
Dec 07, 2011 27.26 27.61 26.60 27.45 145,438 -0.12(-0.43%)
Dec 06, 2011 27.73 27.80 27.40 27.57 134,587 -0.15(-0.53%)
Dec 05, 2011 27.70 27.80 27.50 27.72 419,687 +0.42(+1.55%)
Dec 02, 2011 27.63 27.93 27.17 27.29 179,706 +0.09(+0.34%)
Dec 01, 2011 26.93 27.50 26.78 27.20 279,030 +0.11(+0.41%)
Nov 30, 2011 26.26 27.24 26.16 27.09 447,844 +1.91(+7.57%)
Nov 29, 2011 25.48 25.68 24.95 25.18 109,290 -0.40(-1.55%)
Nov 28, 2011 24.45 25.64 24.41 25.58 254,454 +2.05(+8.73%)
Nov 25, 2011 23.97 24.22 23.53 23.53 61,525 -0.52(-2.15%)
Nov 23, 2011 24.64 24.80 23.76 24.04 231,689 -0.82(-3.30%)
Nov 22, 2011 25.17 25.31 24.63 24.86 102,659 -0.32(-1.27%)
Nov 21, 2011 25.43 25.60 25.03 25.18 153,656 -0.83(-3.21%)
Nov 18, 2011 25.99 26.18 25.69 26.02 99,961 +0.01(+0.04%)
Nov 17, 2011 26.12 26.57 25.77 26.01 140,376 -0.09(-0.35%)
Nov 16, 2011 26.47 26.99 26.07 26.10 126,678 -0.72(-2.67%)
Nov 15, 2011 26.11 26.97 25.88 26.82 153,839 +0.42(+1.60%)
Nov 14, 2011 26.71 26.88 26.16 26.39 130,554 -0.58(-2.14%)
Nov 11, 2011 26.05 27.05 25.95 26.97 183,300 +1.24(+4.81%)
Nov 10, 2011 25.94 26.33 25.33 25.73 214,756 +0.14(+0.54%)
Nov 09, 2011 26.26 26.60 25.52 25.60 218,037 -1.65(-6.06%)
Nov 08, 2011 26.55 27.35 26.39 27.25 171,920 +0.85(+3.23%)
Nov 07, 2011 26.55 26.93 25.89 26.39 178,633 -0.29(-1.10%)
Nov 04, 2011 26.55 26.82 26.13 26.69 134,336 -0.17(-0.61%)
Nov 03, 2011 25.96 27.04 25.31 26.85 214,053 +1.18(+4.61%)
Nov 02, 2011 24.34 25.90 23.76 25.67 270,872 +1.66(+6.91%)
Nov 01, 2011 24.49 25.70 23.89 24.01 230,433 -1.70(-6.60%)
Oct 31, 2011 25.88 26.32 25.58 25.71 114,368 -0.68(-2.57%)
Oct 28, 2011 26.25 26.87 25.95 26.38 166,580 +0.07(+0.28%)
Oct 27, 2011 25.17 26.59 24.63 26.31 298,233 +2.05(+8.43%)
Oct 26, 2011 24.23 24.38 23.33 24.27 140,923 +0.45(+1.89%)
Oct 25, 2011 24.61 24.78 23.78 23.82 234,009 -0.97(-3.92%)
Oct 24, 2011 23.83 24.90 23.83 24.79 143,258 +0.96(+4.04%)
Oct 21, 2011 23.74 23.87 23.39 23.83 129,960 +0.53(+2.28%)
Oct 20, 2011 23.26 23.46 22.51 23.29 108,741 -0.03(-0.12%)
Oct 19, 2011 23.74 24.30 23.15 23.32 131,888 -0.54(-2.27%)
Oct 18, 2011 22.87 24.00 22.64 23.86 205,207 +1.00(+4.37%)
Oct 17, 2011 23.57 23.64 22.80 22.86 151,126 -0.98(-4.12%)
Oct 14, 2011 23.72 23.86 23.28 23.84 144,367 +0.47(+2.00%)
Oct 13, 2011 22.96 23.48 22.82 23.38 118,679 +0.21(+0.91%)
Oct 12, 2011 22.74 23.35 22.59 23.17 174,940 +0.51(+2.27%)
Oct 11, 2011 22.19 22.73 22.18 22.65 133,281 +0.18(+0.82%)
Oct 10, 2011 21.76 22.54 21.62 22.47 216,948 +1.05(+4.88%)
Oct 07, 2011 21.81 21.93 21.34 21.42 194,089 -0.33(-1.52%)
Oct 06, 2011 21.21 21.78 20.94 21.75 176,392 +0.54(+2.55%)
Oct 05, 2011 20.82 21.33 20.53 21.21 129,961 +0.37(+1.76%)
Oct 04, 2011 19.08 20.90 19.08 20.85 284,215 +1.57(+8.14%)
Oct 03, 2011 20.19 20.58 19.28 19.28 251,192 -1.15(-5.61%)
Sep 30, 2011 20.93 21.34 20.41 20.42 233,756 -0.86(-4.05%)
Sep 29, 2011 21.67 21.67 20.63 21.29 111,823 +0.17(+0.78%)
Sep 28, 2011 22.16 22.20 21.11 21.12 157,745 -0.98(-4.44%)
Sep 27, 2011 22.04 22.62 21.64 22.10 175,991 +0.60(+2.77%)
Sep 26, 2011 21.19 21.56 20.78 21.51 161,188 +0.47(+2.22%)
Sep 23, 2011 20.53 21.10 20.45 21.04 198,007 +0.49(+2.37%)
Sep 22, 2011 20.41 21.12 20.27 20.55 427,736 -0.59(-2.78%)
Sep 21, 2011 21.95 22.30 21.07 21.14 207,202 -0.79(-3.60%)
Sep 20, 2011 22.71 22.79 21.88 21.93 164,346 -0.61(-2.73%)
Sep 19, 2011 22.43 22.84 22.20 22.54 160,514 -0.35(-1.52%)
Sep 16, 2011 22.85 22.89 22.60 22.89 419,246 +0.25(+1.09%)
Sep 15, 2011 22.54 22.67 22.09 22.64 178,837 +0.37(+1.65%)
Sep 14, 2011 21.95 22.60 21.53 22.28 227,339 +0.57(+2.62%)
Sep 13, 2011 21.46 21.80 21.25 21.71 135,777 +0.28(+1.28%)
Sep 12, 2011 20.75 21.43 20.74 21.43 126,660 +0.30(+1.43%)
Sep 09, 2011 21.63 21.76 20.86 21.13 184,667 -0.72(-3.32%)
Sep 08, 2011 22.31 22.55 21.79 21.85 139,737 -0.61(-2.73%)
Sep 07, 2011 21.95 22.51 21.94 22.47 147,257 +0.89(+4.12%)
Sep 06, 2011 20.87 21.65 20.83 21.58 197,068 -0.12(-0.55%)
Sep 02, 2011 22.19 22.47 21.56 21.70 217,477 -1.07(-4.71%)
Sep 01, 2011 22.93 23.31 22.28 22.77 275,963 -0.19(-0.84%)
Aug 31, 2011 23.15 23.37 22.57 22.96 329,484 -0.03(-0.12%)
Aug 30, 2011 22.75 23.18 22.40 22.99 225,354 +0.06(+0.28%)
Aug 29, 2011 22.23 22.99 21.91 22.93 184,629 +0.99(+4.51%)
Aug 26, 2011 20.98 22.03 20.88 21.94 204,932 +0.75(+3.55%)
Aug 25, 2011 21.95 21.95 21.00 21.18 270,106 -0.60(-2.74%)
Aug 24, 2011 21.58 22.00 21.34 21.78 311,519 +0.17(+0.76%)
Aug 23, 2011 20.47 21.67 20.24 21.62 185,535 +1.19(+5.81%)
Aug 22, 2011 20.97 20.97 19.93 20.43 153,183 +0.07(+0.36%)
Aug 19, 2011 20.45 21.35 20.29 20.36 158,048 -0.56(-2.66%)
Aug 18, 2011 21.15 21.76 20.80 20.91 509,494 -1.06(-4.82%)
Aug 17, 2011 22.14 22.28 21.59 21.97 148,225 +0.00(+0.00%)
Aug 16, 2011 22.30 22.44 21.58 21.97 152,128 -0.61(-2.71%)
Aug 15, 2011 22.37 22.79 22.00 22.58 85,593 +0.45(+2.02%)
Aug 12, 2011 22.38 22.74 21.67 22.14 123,382 -0.08(-0.37%)
Aug 11, 2011 21.35 22.64 21.04 22.22 304,225 +1.00(+4.73%)
Aug 10, 2011 22.40 22.80 21.18 21.21 302,056 -1.93(-8.32%)
Aug 09, 2011 22.46 23.22 20.68 23.14 497,377 +1.34(+6.15%)
Aug 08, 2011 23.75 24.80 21.75 21.80 462,108 -2.64(-10.79%)
Aug 05, 2011 24.90 26.45 23.66 24.44 656,615 +2.94(+13.67%)
Aug 04, 2011 22.31 22.50 21.49 21.50 266,070 -1.21(-5.34%)
Aug 03, 2011 22.35 22.75 21.80 22.71 161,267 +0.47(+2.13%)
Aug 02, 2011 22.80 23.26 22.22 22.24 221,984 -0.75(-3.26%)
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.