Skip to main content

Blackbaud Inc (NQ: BLKB )

73.69 +0.78 (+1.07%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.28 21.42 20.53 20.54 314,414 -0.79(-3.72%)
Apr 29, 2010 20.66 21.42 20.33 21.34 528,064 +0.79(+3.86%)
Apr 28, 2010 22.15 22.45 19.96 20.54 750,525 -2.31(-10.10%)
Apr 27, 2010 22.99 23.22 22.80 22.85 170,655 -0.31(-1.35%)
Apr 26, 2010 23.07 23.43 22.87 23.16 164,554 -0.01(-0.04%)
Apr 23, 2010 23.59 23.62 23.11 23.17 157,500 -0.36(-1.51%)
Apr 22, 2010 23.64 23.71 23.38 23.53 324,906 -0.42(-1.75%)
Apr 21, 2010 23.63 24.00 23.63 23.95 152,179 +0.27(+1.13%)
Apr 20, 2010 23.23 23.68 23.23 23.68 118,847 +0.47(+2.04%)
Apr 19, 2010 23.14 23.23 22.81 23.21 144,640 +0.04(+0.15%)
Apr 16, 2010 23.43 23.62 23.14 23.17 180,395 -0.26(-1.10%)
Apr 15, 2010 23.30 23.48 23.22 23.43 90,794 +0.13(+0.57%)
Apr 14, 2010 22.68 23.30 22.62 23.30 232,132 +0.77(+3.40%)
Apr 13, 2010 22.28 22.55 22.19 22.53 72,182 +0.20(+0.88%)
Apr 12, 2010 22.09 22.33 21.83 22.33 166,374 +0.30(+1.38%)
Apr 09, 2010 22.21 22.21 21.77 22.03 128,799 -0.12(-0.52%)
Apr 08, 2010 21.85 22.29 21.67 22.15 127,205 +0.15(+0.69%)
Apr 07, 2010 22.64 22.65 21.76 21.99 362,726 -0.73(-3.22%)
Apr 06, 2010 22.67 22.77 22.56 22.73 78,809 -0.11(-0.47%)
Apr 05, 2010 22.32 22.86 22.20 22.83 112,392 +0.52(+2.32%)
Apr 01, 2010 22.59 22.32 22.32 22.32 289,389 -0.16(-0.71%)
Mar 31, 2010 22.84 23.12 22.45 22.48 151,742 -0.50(-2.17%)
Mar 30, 2010 22.82 23.09 22.60 22.97 194,272 +0.25(+1.10%)
Mar 29, 2010 22.78 22.85 22.65 22.73 81,757 +0.04(+0.20%)
Mar 26, 2010 22.79 23.06 22.54 22.68 92,400 -0.09(-0.39%)
Mar 25, 2010 23.18 23.55 22.77 22.77 98,998 -0.33(-1.43%)
Mar 24, 2010 23.37 23.40 23.05 23.10 75,818 -0.37(-1.56%)
Mar 23, 2010 23.36 23.55 23.15 23.46 92,843 +0.10(+0.42%)
Mar 22, 2010 22.75 23.45 22.67 23.37 95,712 +0.44(+1.90%)
Mar 19, 2010 23.11 23.29 22.74 22.93 423,129 -0.04(-0.19%)
Mar 18, 2010 22.77 23.07 22.72 22.97 74,909 +0.12(+0.55%)
Mar 17, 2010 22.79 22.97 22.76 22.85 200,790 +0.02(+0.08%)
Mar 16, 2010 22.60 22.83 22.52 22.83 156,535 +0.24(+1.06%)
Mar 15, 2010 22.56 22.66 22.36 22.59 76,860 +0.20(+0.92%)
Mar 12, 2010 22.43 22.46 22.15 22.39 158,864 -0.06(-0.28%)
Mar 11, 2010 22.32 22.55 22.30 22.45 121,879 -0.05(-0.24%)
Mar 10, 2010 22.38 22.56 22.25 22.50 207,112 +0.06(+0.28%)
Mar 09, 2010 22.07 22.59 22.07 22.44 151,767 +0.22(+1.00%)
Mar 08, 2010 22.22 22.28 22.15 22.22 159,956 -0.01(-0.04%)
Mar 05, 2010 22.18 22.23 22.12 22.23 274,792 +0.11(+0.48%)
Mar 04, 2010 22.09 22.19 21.93 22.12 220,229 +0.04(+0.16%)
Mar 03, 2010 21.92 22.20 21.84 22.08 245,378 +0.26(+1.18%)
Mar 02, 2010 21.63 22.01 21.24 21.83 185,894 +0.19(+0.87%)
Mar 01, 2010 20.77 21.70 20.76 21.64 267,490 +0.89(+4.30%)
Feb 26, 2010 20.99 20.99 20.66 20.75 128,141 -0.16(-0.77%)
Feb 25, 2010 20.87 20.98 20.55 20.91 186,169 -0.25(-1.18%)
Feb 24, 2010 21.10 21.32 20.94 21.16 100,313 +0.15(+0.72%)
Feb 23, 2010 20.72 21.13 20.72 21.01 227,428 +0.21(+1.02%)
Feb 22, 2010 20.70 20.92 20.58 20.79 110,974 +0.08(+0.39%)
Feb 19, 2010 20.46 20.85 20.42 20.71 235,046 +0.27(+1.30%)
Feb 18, 2010 20.35 20.47 20.27 20.45 388,640 +0.02(+0.09%)
Feb 17, 2010 20.18 20.45 20.18 20.43 116,815 +0.21(+1.05%)
Feb 16, 2010 19.83 20.24 19.73 20.22 196,149 +0.55(+2.80%)
Feb 12, 2010 19.07 19.67 19.67 19.67 304,268 +0.35(+1.84%)
Feb 11, 2010 18.90 19.33 18.73 19.31 219,796 +0.29(+1.54%)
Feb 10, 2010 18.94 19.20 18.67 19.02 202,417 +0.06(+0.33%)
Feb 09, 2010 18.24 19.07 18.24 18.96 146,245 +0.18(+0.94%)
Feb 08, 2010 18.97 18.97 18.42 18.78 216,028 -0.29(-1.53%)
Feb 05, 2010 18.81 19.25 18.35 19.07 555,728 -0.69(-3.50%)
Feb 04, 2010 20.22 20.31 19.62 19.76 644,311 -0.56(-2.75%)
Feb 03, 2010 20.05 20.40 20.05 20.32 203,625 +0.14(+0.70%)
Feb 02, 2010 19.95 20.37 19.71 20.18 208,048 +0.19(+0.93%)
Feb 01, 2010 19.81 20.08 19.61 19.99 272,958 +0.21(+1.08%)
Jan 29, 2010 19.80 20.09 19.69 19.78 401,929 +0.10(+0.50%)
Jan 28, 2010 19.79 19.83 19.43 19.68 335,717 -0.11(-0.54%)
Jan 27, 2010 19.37 19.81 19.32 19.79 157,820 +0.31(+1.59%)
Jan 26, 2010 19.33 19.67 19.15 19.48 241,721 +0.03(+0.14%)
Jan 25, 2010 19.63 19.67 19.33 19.45 184,693 -0.07(-0.36%)
Jan 22, 2010 19.78 19.91 19.46 19.52 185,966 -0.33(-1.65%)
Jan 21, 2010 20.00 20.17 19.52 19.85 270,338 -0.16(-0.80%)
Jan 20, 2010 20.34 20.63 19.60 20.01 281,105 -0.51(-2.46%)
Jan 19, 2010 20.75 20.80 20.44 20.52 359,824 -0.25(-1.20%)
Jan 15, 2010 20.99 20.77 20.77 20.77 232,231 -0.14(-0.68%)
Jan 14, 2010 20.76 20.97 20.75 20.91 131,446 +0.04(+0.17%)
Jan 13, 2010 20.78 20.94 20.41 20.87 155,447 +0.20(+0.94%)
Jan 12, 2010 20.85 21.14 20.59 20.68 192,163 -0.39(-1.85%)
Jan 11, 2010 21.26 21.26 20.73 21.07 118,616 -0.12(-0.54%)
Jan 08, 2010 21.02 21.22 21.02 21.18 90,499 +0.03(+0.13%)
Jan 07, 2010 21.39 21.39 20.89 21.16 136,169 -0.20(-0.96%)
Jan 06, 2010 21.23 21.38 21.12 21.36 234,490 +0.08(+0.37%)
Jan 05, 2010 21.32 21.50 21.07 21.28 171,366 -0.14(-0.66%)
Jan 04, 2010 21.15 21.56 21.12 21.42 157,434 +0.46(+2.20%)
Dec 31, 2009 21.27 20.96 20.96 20.96 114,424 -0.38(-1.79%)
Dec 30, 2009 21.46 21.52 21.09 21.34 190,714 -0.18(-0.82%)
Dec 29, 2009 21.61 21.69 21.49 21.52 76,043 -0.11(-0.49%)
Dec 28, 2009 21.69 21.69 21.53 21.63 76,706 -0.04(-0.16%)
Dec 24, 2009 21.69 21.85 21.56 21.66 102,044 -0.01(-0.04%)
Dec 23, 2009 21.45 21.69 21.35 21.67 142,860 +0.32(+1.50%)
Dec 22, 2009 20.82 21.48 20.75 21.35 283,672 +0.61(+2.95%)
Dec 21, 2009 20.14 20.96 19.71 20.74 508,276 +0.66(+3.27%)
Dec 18, 2009 20.29 20.37 19.83 20.08 765,420 +0.03(+0.13%)
Dec 17, 2009 19.76 20.20 19.62 20.06 256,490 +0.11(+0.53%)
Dec 16, 2009 20.00 20.15 19.75 19.95 185,728 +0.12(+0.58%)
Dec 15, 2009 19.96 20.10 19.61 19.83 145,884 -0.12(-0.58%)
Dec 14, 2009 19.84 19.96 19.61 19.95 150,506 +0.35(+1.81%)
Dec 11, 2009 19.54 19.78 19.33 19.59 98,877 +0.10(+0.50%)
Dec 10, 2009 19.83 19.92 19.38 19.50 163,109 -0.30(-1.52%)
Dec 09, 2009 19.76 19.80 19.39 19.80 219,995 -0.01(-0.04%)
Dec 08, 2009 19.60 19.96 19.34 19.81 246,161 +0.13(+0.68%)
Dec 07, 2009 19.60 19.83 19.58 19.67 75,109 +0.01(+0.05%)
Dec 04, 2009 19.69 19.81 19.07 19.67 153,186 +0.69(+3.65%)
Dec 03, 2009 19.46 19.46 18.93 18.97 113,212 -0.48(-2.46%)
Dec 02, 2009 19.63 19.77 19.27 19.45 198,614 -0.12(-0.63%)
Dec 01, 2009 19.83 19.83 19.49 19.58 434,664 -0.17(-0.85%)
Nov 30, 2009 19.21 19.80 19.21 19.75 383,161 +0.59(+3.10%)
Nov 27, 2009 18.88 19.49 18.88 19.15 122,699 -0.43(-2.17%)
Nov 25, 2009 19.63 19.67 19.46 19.58 125,250 -0.02(-0.09%)
Nov 24, 2009 19.43 19.64 19.24 19.59 142,984 +0.12(+0.64%)
Nov 23, 2009 19.42 19.78 19.31 19.47 148,118 +0.31(+1.62%)
Nov 20, 2009 19.17 19.34 19.07 19.16 207,416 -0.08(-0.41%)
Nov 19, 2009 19.24 19.35 19.04 19.24 245,609 -0.21(-1.09%)
Nov 18, 2009 19.46 19.61 19.22 19.45 158,152 -0.06(-0.32%)
Nov 17, 2009 19.52 19.65 19.35 19.52 102,740 +0.00(+0.00%)
Nov 16, 2009 19.40 19.80 19.13 19.52 185,338 +0.17(+0.87%)
Nov 13, 2009 19.10 19.38 18.81 19.35 128,067 +0.14(+0.74%)
Nov 12, 2009 19.43 19.60 19.19 19.20 132,008 -0.34(-1.72%)
Nov 11, 2009 19.90 19.94 19.32 19.54 185,814 -0.28(-1.39%)
Nov 10, 2009 19.75 19.97 19.71 19.82 164,611 -0.10(-0.49%)
Nov 09, 2009 19.75 19.99 19.62 19.91 225,345 +0.28(+1.45%)
Nov 06, 2009 19.36 19.79 19.24 19.63 135,442 +0.12(+0.59%)
Nov 05, 2009 19.44 20.04 19.26 19.52 293,792 +0.22(+1.15%)
Nov 04, 2009 19.52 19.59 19.23 19.29 232,056 -0.22(-1.14%)
Nov 03, 2009 19.35 19.64 19.28 19.52 213,387 -0.04(-0.23%)
Nov 02, 2009 19.86 20.01 19.40 19.56 297,408 -0.12(-0.63%)
Oct 30, 2009 20.04 20.88 19.20 19.68 418,045 -0.56(-2.76%)
Oct 29, 2009 19.16 20.93 19.16 20.24 583,452 +1.45(+7.74%)
Oct 28, 2009 19.61 19.70 18.63 18.79 237,060 -0.91(-4.64%)
Oct 27, 2009 20.16 20.41 19.59 19.70 252,826 -0.43(-2.16%)
Oct 26, 2009 20.27 20.73 19.99 20.14 167,000 -0.18(-0.87%)
Oct 23, 2009 20.46 21.10 20.29 20.31 164,761 -0.51(-2.47%)
Oct 22, 2009 20.57 20.93 20.14 20.83 168,936 +0.28(+1.38%)
Oct 21, 2009 20.76 21.37 20.40 20.54 228,345 -0.20(-0.98%)
Oct 20, 2009 20.71 21.22 20.61 20.75 341,473 -0.33(-1.56%)
Oct 19, 2009 21.21 21.24 20.90 21.08 170,281 +0.00(+0.00%)
Oct 16, 2009 21.19 21.58 20.76 21.08 352,353 -0.22(-1.04%)
Oct 15, 2009 21.03 21.31 21.03 21.30 163,081 +0.10(+0.46%)
Oct 14, 2009 21.43 21.79 21.17 21.20 176,769 -0.04(-0.17%)
Oct 13, 2009 21.48 21.59 21.07 21.24 173,812 -0.20(-0.95%)
Oct 12, 2009 21.82 22.08 21.19 21.44 251,596 -0.11(-0.49%)
Oct 09, 2009 21.32 21.61 20.97 21.55 248,124 +0.23(+1.08%)
Oct 08, 2009 21.26 21.55 21.06 21.32 284,889 +0.27(+1.26%)
Oct 07, 2009 21.26 21.56 20.85 21.05 221,807 -0.23(-1.08%)
Oct 06, 2009 21.17 21.41 21.05 21.28 317,893 +0.35(+1.65%)
Oct 05, 2009 20.41 20.93 20.40 20.93 239,935 +0.56(+2.74%)
Oct 02, 2009 20.14 20.67 19.42 20.38 260,451 +0.06(+0.31%)
Oct 01, 2009 20.42 20.57 20.17 20.31 219,646 -0.27(-1.29%)
Sep 30, 2009 20.30 20.93 20.13 20.58 294,764 +0.24(+1.18%)
Sep 29, 2009 20.62 20.83 20.30 20.34 757,005 -0.29(-1.42%)
Sep 28, 2009 20.80 21.05 20.61 20.63 444,255 +0.00(+0.00%)
Sep 25, 2009 20.66 21.01 20.59 20.63 190,602 -0.15(-0.73%)
Sep 24, 2009 20.96 21.07 20.69 20.78 692,703 -0.15(-0.72%)
Sep 23, 2009 21.19 21.24 20.14 20.93 296,633 -0.28(-1.34%)
Sep 22, 2009 21.69 21.78 21.13 21.22 618,792 -0.43(-1.97%)
Sep 21, 2009 20.70 21.82 20.62 21.64 994,418 +0.82(+3.92%)
Sep 18, 2009 19.41 20.83 19.23 20.83 830,749 +1.48(+7.66%)
Sep 17, 2009 18.78 19.61 18.59 19.35 279,401 +0.48(+2.54%)
Sep 16, 2009 17.53 18.90 17.47 18.87 361,983 +1.34(+7.64%)
Sep 15, 2009 17.90 18.02 17.36 17.53 308,811 -0.50(-2.76%)
Sep 14, 2009 17.82 18.08 17.76 18.02 108,320 +0.16(+0.89%)
Sep 11, 2009 17.94 18.07 17.83 17.87 90,867 -0.10(-0.54%)
Sep 10, 2009 17.80 17.96 17.75 17.96 140,435 +0.09(+0.50%)
Sep 09, 2009 17.47 17.90 17.39 17.87 263,300 +0.39(+2.23%)
Sep 08, 2009 17.47 17.54 17.13 17.48 224,175 +0.20(+1.13%)
Sep 04, 2009 16.98 17.44 16.74 17.29 141,555 +0.24(+1.40%)
Sep 03, 2009 16.92 17.13 16.63 17.05 79,124 +0.16(+0.94%)
Sep 02, 2009 16.71 17.08 16.71 16.89 94,173 +0.09(+0.53%)
Sep 01, 2009 17.00 17.52 16.42 16.80 223,221 -0.27(-1.61%)
Aug 31, 2009 17.02 17.23 16.84 17.08 214,865 -0.20(-1.13%)
Aug 28, 2009 17.65 17.74 17.13 17.27 117,504 -0.28(-1.62%)
Aug 27, 2009 17.67 17.79 17.28 17.55 123,748 -0.11(-0.60%)
Aug 26, 2009 17.63 17.79 17.37 17.66 227,679 -0.04(-0.20%)
Aug 25, 2009 17.73 17.95 17.09 17.70 231,997 -0.03(-0.15%)
Aug 24, 2009 17.48 17.74 17.45 17.72 206,233 +0.29(+1.68%)
Aug 21, 2009 16.85 17.47 16.84 17.43 480,789 +0.67(+3.97%)
Aug 20, 2009 16.68 16.98 16.53 16.77 167,610 +0.10(+0.59%)
Aug 19, 2009 16.17 16.69 16.01 16.67 150,644 +0.34(+2.06%)
Aug 18, 2009 16.33 16.66 16.11 16.33 180,090 +0.04(+0.27%)
Aug 17, 2009 16.36 16.44 16.19 16.29 97,837 -0.31(-1.87%)
Aug 14, 2009 16.85 17.03 16.37 16.60 135,913 -0.36(-2.14%)
Aug 13, 2009 16.99 17.23 16.70 16.96 119,265 +0.02(+0.10%)
Aug 12, 2009 16.75 17.23 16.05 16.94 204,840 +0.27(+1.60%)
Aug 11, 2009 16.77 16.94 16.68 16.68 163,539 -0.36(-2.13%)
Aug 10, 2009 17.20 17.32 16.88 17.04 193,675 -0.32(-1.84%)
Aug 07, 2009 17.41 17.63 16.52 17.36 384,693 +0.28(+1.61%)
Aug 06, 2009 17.52 17.65 16.94 17.08 284,018 -0.45(-2.58%)
Aug 05, 2009 17.51 17.80 17.21 17.54 212,206 -0.05(-0.30%)
Aug 04, 2009 17.16 17.69 16.56 17.59 249,484 +0.09(+0.51%)
Aug 03, 2009 16.68 17.57 16.56 17.50 336,936 +0.91(+5.51%)
Jul 31, 2009 15.20 16.72 14.33 16.59 427,988 +1.28(+8.34%)
Jul 30, 2009 15.38 15.92 15.14 15.31 347,704 +0.03(+0.17%)
Jul 29, 2009 14.95 15.37 14.88 15.28 136,657 +0.17(+1.11%)
Jul 28, 2009 14.89 15.12 14.59 15.12 180,043 +0.04(+0.24%)
Jul 27, 2009 14.98 15.12 14.73 15.08 235,656 +0.28(+1.86%)
Jul 24, 2009 14.91 15.04 14.62 14.80 180,962 -0.26(-1.71%)
Jul 23, 2009 14.36 15.08 14.15 15.06 310,613 +0.65(+4.49%)
Jul 22, 2009 14.18 14.53 14.11 14.41 133,254 +0.12(+0.87%)
Jul 21, 2009 14.18 14.32 14.02 14.29 205,932 +0.12(+0.81%)
Jul 20, 2009 13.76 14.19 13.62 14.18 212,536 +0.53(+3.90%)
Jul 17, 2009 13.37 13.72 13.36 13.64 251,523 +0.31(+2.33%)
Jul 16, 2009 12.85 13.34 12.85 13.33 127,835 +0.37(+2.87%)
Jul 15, 2009 12.65 13.05 12.42 12.96 235,559 +0.45(+3.62%)
Jul 14, 2009 12.43 12.54 12.30 12.51 89,217 +0.04(+0.36%)
Jul 13, 2009 12.05 12.46 11.87 12.46 183,331 +0.37(+3.08%)
Jul 10, 2009 12.13 12.18 11.98 12.09 114,611 +0.07(+0.59%)
Jul 09, 2009 12.18 12.24 11.92 12.02 122,154 -0.05(-0.44%)
Jul 08, 2009 12.08 12.16 11.66 12.07 321,243 +0.08(+0.67%)
Jul 07, 2009 12.45 12.48 11.94 11.99 340,868 -0.51(-4.05%)
Jul 06, 2009 13.06 13.41 12.35 12.50 591,653 -1.69(-11.94%)
Jul 02, 2009 14.76 14.94 14.06 14.19 226,326 -0.83(-5.55%)
Jul 01, 2009 13.94 15.08 13.48 15.03 396,359 +1.23(+8.94%)
Jun 30, 2009 13.94 14.03 13.78 13.79 164,398 -0.10(-0.70%)
Jun 29, 2009 13.92 14.09 13.77 13.89 132,731 -0.10(-0.70%)
Jun 26, 2009 13.49 14.15 13.48 13.99 503,930 +0.42(+3.07%)
Jun 25, 2009 13.06 13.58 12.92 13.57 179,948 +0.28(+2.07%)
Jun 24, 2009 13.66 13.66 13.25 13.30 213,759 -0.20(-1.45%)
Jun 23, 2009 13.75 13.80 13.47 13.49 180,988 -0.12(-0.85%)
Jun 22, 2009 13.82 13.83 13.55 13.61 184,460 -0.28(-1.98%)
Jun 19, 2009 13.97 14.39 13.73 13.88 313,407 +0.16(+1.16%)
Jun 18, 2009 13.51 13.83 13.41 13.72 126,019 +0.15(+1.11%)
Jun 17, 2009 12.91 13.65 12.91 13.57 207,824 +0.63(+4.87%)
Jun 16, 2009 13.17 13.35 12.94 12.94 143,674 -0.09(-0.68%)
Jun 15, 2009 13.37 13.48 12.90 13.03 187,610 -0.60(-4.42%)
Jun 12, 2009 13.49 13.64 13.23 13.63 103,121 -0.02(-0.13%)
Jun 11, 2009 13.63 13.89 13.35 13.65 102,665 +0.02(+0.13%)
Jun 10, 2009 13.78 13.96 13.27 13.63 183,282 -0.08(-0.58%)
Jun 09, 2009 13.44 13.83 13.41 13.71 130,918 +0.18(+1.31%)
Jun 08, 2009 13.44 13.70 13.31 13.54 96,994 -0.13(-0.97%)
Jun 05, 2009 13.70 13.81 13.55 13.67 97,268 +0.04(+0.26%)
Jun 04, 2009 13.08 13.71 12.75 13.63 227,808 +0.47(+3.57%)
Jun 03, 2009 12.60 13.20 12.90 13.16 213,844 +0.11(+0.82%)
Jun 02, 2009 12.60 13.12 12.59 13.06 170,479 +0.43(+3.44%)
Jun 01, 2009 12.46 12.73 12.43 12.62 315,088 +0.32(+2.60%)
May 29, 2009 12.37 12.37 12.01 12.30 344,212 -0.07(-0.57%)
May 28, 2009 12.74 12.77 12.19 12.37 265,956 -0.29(-2.31%)
May 27, 2009 12.76 13.01 12.53 12.67 154,689 -0.23(-1.79%)
May 26, 2009 12.06 12.95 12.01 12.90 195,387 +0.67(+5.52%)
May 22, 2009 12.26 12.37 11.99 12.22 157,880 +0.01(+0.07%)
May 21, 2009 12.40 12.50 11.98 12.21 189,545 -0.38(-3.03%)
May 20, 2009 12.65 12.97 12.55 12.60 177,875 +0.00(+0.00%)
May 19, 2009 12.49 12.68 12.40 12.60 212,960 +0.01(+0.07%)
May 18, 2009 12.57 12.71 12.41 12.59 205,158 +0.12(+1.00%)
May 15, 2009 12.38 12.66 12.25 12.46 194,353 +0.06(+0.50%)
May 14, 2009 12.48 12.59 12.32 12.40 239,170 +0.02(+0.14%)
May 13, 2009 13.00 13.07 12.34 12.38 367,748 -0.87(-6.56%)
May 12, 2009 13.47 13.47 12.94 13.25 180,841 -0.18(-1.32%)
May 11, 2009 13.42 13.63 13.23 13.43 222,343 -0.24(-1.75%)
May 08, 2009 13.46 13.74 13.23 13.67 254,517 +0.38(+2.87%)
May 07, 2009 13.77 13.77 13.12 13.29 257,556 -0.33(-2.41%)
May 06, 2009 13.92 13.92 13.38 13.62 237,331 -0.19(-1.35%)
May 05, 2009 13.79 14.01 13.65 13.80 348,413 -0.12(-0.83%)
May 04, 2009 13.89 14.05 13.68 13.92 344,951 +0.30(+2.22%)
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.