Skip to main content

Blackbaud Inc (NQ: BLKB )

58.15 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 83.58 83.94 82.17 82.73 247,159 -0.49(-0.59%)
May 30, 2017 83.41 84.38 82.99 83.22 224,378 -0.47(-0.56%)
May 26, 2017 83.04 84.08 81.61 83.69 192,040 +0.78(+0.94%)
May 25, 2017 82.62 83.37 82.33 82.91 182,773 +0.52(+0.63%)
May 24, 2017 81.73 82.54 81.11 82.39 207,468 +0.54(+0.66%)
May 23, 2017 82.00 82.68 80.25 81.85 274,778 -0.05(-0.06%)
May 22, 2017 80.53 82.00 79.83 81.90 201,691 +1.56(+1.94%)
May 19, 2017 79.79 80.78 79.64 80.34 316,368 +0.94(+1.18%)
May 18, 2017 78.75 79.80 78.30 79.40 288,432 +0.40(+0.51%)
May 17, 2017 79.59 80.46 78.42 79.00 344,242 -1.57(-1.95%)
May 16, 2017 80.35 81.20 80.17 80.57 173,721 +0.70(+0.88%)
May 15, 2017 80.00 80.64 79.07 79.87 197,298 +0.05(+0.06%)
May 12, 2017 78.35 80.83 78.33 79.82 449,362 +1.12(+1.42%)
May 11, 2017 79.17 79.74 78.07 78.70 178,542 -0.66(-0.83%)
May 10, 2017 79.27 79.63 78.83 79.36 197,154 +0.06(+0.08%)
May 09, 2017 79.50 79.77 78.90 79.30 359,230 -0.06(-0.08%)
May 08, 2017 79.39 79.91 78.86 79.36 169,010 -0.02(-0.03%)
May 05, 2017 79.07 80.97 78.89 79.38 197,800 +0.44(+0.56%)
May 04, 2017 80.08 80.75 78.68 78.94 318,399 -0.80(-1.00%)
May 03, 2017 78.87 79.86 78.55 79.74 467,138 -1.10(-1.36%)
May 02, 2017 77.40 81.68 75.93 80.84 701,031 -0.66(-0.81%)
May 01, 2017 80.57 81.59 80.11 81.50 700,673 +1.09(+1.36%)
Apr 28, 2017 79.53 81.00 78.27 80.41 566,067 +1.15(+1.45%)
Apr 27, 2017 79.25 79.76 78.93 79.26 204,704 +0.21(+0.27%)
Apr 26, 2017 79.02 79.52 78.28 79.05 266,549 +0.22(+0.28%)
Apr 25, 2017 79.45 79.74 78.67 78.83 248,110 -0.14(-0.18%)
Apr 24, 2017 79.97 79.97 78.85 78.97 180,786 +0.06(+0.08%)
Apr 21, 2017 78.78 79.28 78.42 78.91 186,062 +0.09(+0.11%)
Apr 20, 2017 78.80 79.23 78.24 78.82 230,829 +0.46(+0.59%)
Apr 19, 2017 77.93 78.88 77.31 78.36 270,583 +1.21(+1.57%)
Apr 18, 2017 76.63 77.37 76.36 77.15 129,918 +0.29(+0.38%)
Apr 17, 2017 77.26 77.93 75.80 76.86 249,204 -0.14(-0.18%)
Apr 13, 2017 76.88 77.51 76.77 77.00 222,272 -0.03(-0.04%)
Apr 12, 2017 77.18 77.57 76.61 77.03 150,169 -0.37(-0.48%)
Apr 11, 2017 76.90 77.66 76.53 77.40 194,456 +0.30(+0.39%)
Apr 10, 2017 76.68 77.73 76.52 77.10 369,225 +0.29(+0.38%)
Apr 07, 2017 77.24 77.99 76.67 76.81 192,266 -0.70(-0.90%)
Apr 06, 2017 77.13 77.72 76.10 77.51 157,633 +0.66(+0.86%)
Apr 05, 2017 77.20 78.23 76.76 76.85 317,573 +0.02(+0.03%)
Apr 04, 2017 75.64 77.18 75.64 76.83 227,298 +0.91(+1.20%)
Apr 03, 2017 76.72 77.50 75.45 75.92 330,489 -0.75(-0.98%)
Mar 31, 2017 76.51 77.12 76.31 76.67 194,463 +0.03(+0.04%)
Mar 30, 2017 76.06 77.36 76.06 76.64 296,025 +0.55(+0.72%)
Mar 29, 2017 76.00 76.48 75.67 76.09 124,627 +0.05(+0.07%)
Mar 28, 2017 75.15 76.26 74.48 76.04 203,405 +0.65(+0.86%)
Mar 27, 2017 75.06 75.86 74.46 75.39 260,830 -0.75(-0.99%)
Mar 24, 2017 76.45 76.82 75.35 76.14 231,797 +0.15(+0.20%)
Mar 23, 2017 75.95 76.76 74.81 75.99 247,150 -0.04(-0.05%)
Mar 22, 2017 74.88 76.05 74.72 76.03 237,711 +0.92(+1.22%)
Mar 21, 2017 77.72 77.85 75.02 75.11 304,866 -2.04(-2.64%)
Mar 20, 2017 76.60 77.71 76.21 77.15 249,252 +0.54(+0.70%)
Mar 17, 2017 76.40 77.16 75.69 76.61 562,390 +0.02(+0.03%)
Mar 16, 2017 76.65 76.72 75.64 76.59 218,950 +0.44(+0.58%)
Mar 15, 2017 75.70 76.22 75.38 76.15 407,700 +0.92(+1.22%)
Mar 14, 2017 74.81 75.82 74.81 75.23 291,054 +0.00(+0.00%)
Mar 13, 2017 74.48 75.36 74.48 75.23 219,025 +0.74(+0.99%)
Mar 10, 2017 74.33 74.75 73.81 74.49 213,433 +0.73(+0.99%)
Mar 09, 2017 73.53 74.21 73.28 73.76 193,194 +0.08(+0.11%)
Mar 08, 2017 74.05 74.70 73.43 73.68 174,217 -0.11(-0.15%)
Mar 07, 2017 73.49 74.21 73.10 73.79 174,820 +0.19(+0.26%)
Mar 06, 2017 73.30 74.12 73.16 73.60 189,024 -0.27(-0.37%)
Mar 03, 2017 73.68 74.12 73.08 73.87 193,761 +0.17(+0.23%)
Mar 02, 2017 73.65 74.28 72.53 73.70 177,741 +0.00(+0.00%)
Mar 01, 2017 72.51 74.02 71.58 73.70 311,585 +2.18(+3.05%)
Feb 28, 2017 72.46 72.75 71.48 71.52 318,594 -2.10(-2.85%)
Feb 27, 2017 73.11 73.81 72.71 73.62 209,116 +0.65(+0.89%)
Feb 24, 2017 71.81 73.20 71.81 72.97 232,922 -0.05(-0.07%)
Feb 23, 2017 73.40 73.63 72.39 73.02 343,345 +0.14(+0.19%)
Feb 22, 2017 72.95 73.73 72.20 72.88 313,727 -0.40(-0.55%)
Feb 21, 2017 73.48 73.97 72.97 73.28 308,381 -0.15(-0.20%)
Feb 17, 2017 73.43 73.43 73.43 0 +0.16(+0.22%)
Feb 16, 2017 72.86 73.41 72.73 73.27 462,112 -0.15(-0.20%)
Feb 15, 2017 71.07 73.92 70.18 73.42 374,050 +1.26(+1.75%)
Feb 14, 2017 70.93 72.26 70.14 72.16 333,565 +0.50(+0.70%)
Feb 13, 2017 70.64 71.76 70.32 71.66 662,793 +0.92(+1.30%)
Feb 10, 2017 70.68 70.87 67.18 70.74 762,978 +0.34(+0.48%)
Feb 09, 2017 67.02 71.75 64.82 70.40 2,637,256 +8.34(+13.44%)
Feb 08, 2017 63.22 63.25 61.98 62.06 505,050 -1.45(-2.28%)
Feb 07, 2017 64.95 65.00 63.47 63.51 635,782 -1.25(-1.93%)
Feb 06, 2017 65.19 65.68 64.29 64.76 345,843 -0.69(-1.05%)
Feb 03, 2017 65.44 66.00 64.90 65.45 317,780 +0.64(+0.99%)
Feb 02, 2017 63.86 65.22 63.18 64.81 259,910 +0.94(+1.47%)
Feb 01, 2017 65.74 65.99 62.85 63.87 396,122 -1.74(-2.65%)
Jan 31, 2017 65.91 66.18 65.20 65.61 244,751 -0.60(-0.91%)
Jan 30, 2017 66.81 66.81 65.12 66.21 276,224 -0.93(-1.39%)
Jan 27, 2017 67.32 67.74 66.90 67.14 215,330 -0.05(-0.07%)
Jan 26, 2017 67.12 67.57 66.53 67.19 253,622 -0.12(-0.18%)
Jan 25, 2017 68.57 68.75 66.99 67.31 320,724 -0.56(-0.83%)
Jan 24, 2017 66.64 68.07 66.48 67.87 222,576 +1.32(+1.98%)
Jan 23, 2017 66.67 67.19 65.89 66.55 206,259 -0.17(-0.25%)
Jan 20, 2017 66.59 67.75 66.29 66.72 198,217 +0.17(+0.26%)
Jan 19, 2017 67.63 68.00 66.54 66.55 195,262 -1.05(-1.55%)
Jan 18, 2017 67.53 67.89 66.86 67.60 154,071 +0.34(+0.51%)
Jan 17, 2017 68.30 68.30 66.92 67.26 238,495 -1.46(-2.12%)
Jan 13, 2017 68.72 68.72 68.72 0 +0.60(+0.88%)
Jan 12, 2017 68.14 68.97 66.65 68.12 231,443 -0.25(-0.37%)
Jan 11, 2017 66.39 68.52 66.24 68.37 301,864 +1.95(+2.94%)
Jan 10, 2017 66.48 67.13 65.81 66.42 189,465 +0.15(+0.23%)
Jan 09, 2017 66.23 66.96 65.77 66.27 226,303 +0.10(+0.15%)
Jan 06, 2017 67.04 67.04 65.58 66.17 150,299 -0.65(-0.97%)
Jan 05, 2017 66.71 67.39 66.33 66.82 214,076 +0.06(+0.09%)
Jan 04, 2017 65.39 67.00 65.19 66.76 255,878 +1.73(+2.66%)
Jan 03, 2017 64.89 65.69 64.43 65.03 253,706 +1.03(+1.61%)
Dec 30, 2016 64.00 64.00 64.00 0 -0.17(-0.26%)
Dec 29, 2016 64.22 64.47 63.65 64.17 219,118 +0.22(+0.34%)
Dec 28, 2016 65.43 65.43 63.88 63.95 118,756 -1.37(-2.10%)
Dec 27, 2016 64.67 65.70 64.67 65.32 150,240 +0.66(+1.02%)
Dec 23, 2016 64.66 64.66 64.66 0 +0.75(+1.17%)
Dec 22, 2016 65.54 65.54 63.75 63.91 203,983 -1.60(-2.44%)
Dec 21, 2016 66.05 66.05 65.00 65.51 194,668 -0.77(-1.16%)
Dec 20, 2016 66.24 66.63 65.34 66.28 180,356 +0.64(+0.98%)
Dec 19, 2016 65.11 66.00 64.48 65.64 206,964 +0.90(+1.39%)
Dec 16, 2016 64.93 65.83 64.65 64.74 545,369 -0.02(-0.03%)
Dec 15, 2016 64.91 65.42 64.33 64.76 273,151 -0.05(-0.08%)
Dec 14, 2016 65.79 66.19 64.25 64.81 294,503 -1.02(-1.55%)
Dec 13, 2016 65.29 66.08 64.62 65.83 263,435 +1.02(+1.57%)
Dec 12, 2016 65.69 65.69 63.76 64.81 279,393 -1.13(-1.71%)
Dec 09, 2016 66.61 67.22 65.77 65.94 347,600 -0.72(-1.08%)
Dec 08, 2016 65.47 66.69 64.61 66.66 338,370 +1.24(+1.90%)
Dec 07, 2016 63.66 65.70 63.00 65.42 297,152 +1.84(+2.89%)
Dec 06, 2016 63.03 63.85 62.74 63.58 216,289 +0.42(+0.66%)
Dec 05, 2016 61.03 63.23 60.16 63.16 313,021 +2.52(+4.16%)
Dec 02, 2016 60.53 60.92 59.54 60.64 259,453 +0.10(+0.17%)
Dec 01, 2016 63.04 64.78 60.19 60.54 436,327 -2.24(-3.57%)
Nov 30, 2016 64.28 64.36 62.59 62.78 474,599 -1.16(-1.81%)
Nov 29, 2016 64.45 64.67 63.48 63.94 459,683 -0.24(-0.37%)
Nov 28, 2016 63.00 64.52 62.46 64.18 298,566 +0.72(+1.13%)
Nov 25, 2016 63.39 63.69 62.79 63.46 143,915 -0.38(-0.60%)
Nov 23, 2016 63.84 63.84 63.84 0 -3.58(-5.31%)
Nov 22, 2016 66.50 67.49 65.60 67.42 440,206 +0.89(+1.34%)
Nov 21, 2016 65.56 66.57 64.79 66.53 273,813 +1.19(+1.82%)
Nov 18, 2016 65.16 65.47 64.60 65.34 308,592 +0.19(+0.29%)
Nov 17, 2016 64.72 65.20 64.35 65.15 543,649 +0.43(+0.66%)
Nov 16, 2016 64.98 65.48 63.87 64.72 563,800 -0.28(-0.43%)
Nov 15, 2016 64.74 65.45 63.43 65.00 404,785 +0.35(+0.54%)
Nov 14, 2016 66.06 66.54 64.27 64.65 485,863 -1.46(-2.21%)
Nov 11, 2016 63.94 66.76 63.50 66.11 392,079 +2.38(+3.73%)
Nov 10, 2016 63.73 64.65 63.11 63.73 439,600 +0.67(+1.06%)
Nov 09, 2016 60.61 63.22 60.05 63.06 296,273 +1.10(+1.78%)
Nov 08, 2016 60.78 62.70 60.53 61.96 325,679 +0.63(+1.03%)
Nov 07, 2016 59.37 61.44 59.29 61.33 493,017 +2.50(+4.25%)
Nov 04, 2016 59.04 59.63 58.34 58.83 312,442 +0.04(+0.07%)
Nov 03, 2016 58.67 59.46 58.25 58.79 442,403 +0.50(+0.86%)
Nov 02, 2016 58.00 61.27 55.88 58.29 1,284,757 -2.80(-4.58%)
Nov 01, 2016 61.35 61.78 60.27 61.09 328,369 -0.31(-0.50%)
Oct 31, 2016 60.01 61.53 59.54 61.40 306,339 +1.20(+1.99%)
Oct 28, 2016 60.98 61.54 60.09 60.20 294,438 -0.79(-1.30%)
Oct 27, 2016 65.07 65.07 59.90 60.99 623,395 -3.77(-5.82%)
Oct 26, 2016 64.87 65.47 64.13 64.76 245,608 -0.30(-0.46%)
Oct 25, 2016 65.10 66.25 64.34 65.06 290,790 +0.06(+0.09%)
Oct 24, 2016 64.59 65.29 64.59 65.00 207,187 +0.93(+1.45%)
Oct 21, 2016 63.22 64.22 62.84 64.07 223,238 +0.44(+0.69%)
Oct 20, 2016 63.69 63.82 62.68 63.63 210,846 -0.29(-0.45%)
Oct 19, 2016 63.61 64.20 63.31 63.92 170,624 +0.17(+0.27%)
Oct 18, 2016 64.20 64.20 63.66 63.75 162,445 +0.12(+0.19%)
Oct 17, 2016 63.74 63.93 63.17 63.63 179,324 -0.13(-0.20%)
Oct 14, 2016 64.13 64.72 63.43 63.76 138,715 -0.13(-0.20%)
Oct 13, 2016 64.37 64.37 63.52 63.89 266,406 -0.22(-0.34%)
Oct 12, 2016 64.43 64.43 63.02 64.11 205,034 -0.20(-0.31%)
Oct 11, 2016 65.25 65.25 63.88 64.31 200,051 -1.21(-1.85%)
Oct 10, 2016 65.01 65.79 64.80 65.52 168,604 +0.83(+1.28%)
Oct 07, 2016 65.97 65.97 63.88 64.69 347,847 -1.24(-1.88%)
Oct 06, 2016 65.93 66.05 65.28 65.93 144,173 -0.20(-0.30%)
Oct 05, 2016 65.98 66.32 65.44 66.13 261,152 +0.28(+0.43%)
Oct 04, 2016 65.74 66.59 65.46 65.85 266,661 +0.12(+0.18%)
Oct 03, 2016 65.92 66.73 65.29 65.73 279,895 -0.61(-0.92%)
Sep 30, 2016 66.17 66.59 64.91 66.34 286,247 +0.37(+0.56%)
Sep 29, 2016 65.76 66.22 65.17 65.97 358,426 -0.04(-0.06%)
Sep 28, 2016 65.17 66.03 65.06 66.01 218,267 +0.73(+1.12%)
Sep 27, 2016 65.49 65.59 64.75 65.28 439,827 -0.27(-0.41%)
Sep 26, 2016 66.04 66.23 65.52 65.55 271,458 -0.73(-1.10%)
Sep 23, 2016 66.04 66.54 65.80 66.28 234,168 +0.16(+0.24%)
Sep 22, 2016 66.05 66.50 65.68 66.12 329,965 +0.39(+0.59%)
Sep 21, 2016 65.38 65.96 64.99 65.73 239,429 +0.58(+0.89%)
Sep 20, 2016 65.38 65.62 64.99 65.15 215,566 -0.04(-0.06%)
Sep 19, 2016 64.82 65.70 64.58 65.19 317,089 +0.87(+1.35%)
Sep 16, 2016 64.80 65.19 63.89 64.32 518,373 -0.37(-0.57%)
Sep 15, 2016 64.52 64.98 63.27 64.69 215,175 +0.31(+0.48%)
Sep 14, 2016 65.20 65.29 64.37 64.38 235,473 -0.66(-1.01%)
Sep 13, 2016 65.74 65.99 64.06 65.04 281,098 -1.49(-2.24%)
Sep 12, 2016 66.07 66.78 65.72 66.53 336,084 +0.19(+0.29%)
Sep 09, 2016 68.44 68.80 66.31 66.34 297,031 -2.66(-3.86%)
Sep 08, 2016 69.16 69.54 68.74 69.00 241,345 -0.28(-0.40%)
Sep 07, 2016 69.72 70.16 68.92 69.28 287,325 -0.32(-0.46%)
Sep 06, 2016 69.34 70.21 69.04 69.60 223,120 +0.26(+0.37%)
Sep 02, 2016 69.01 69.34 69.34 69.34 206,100 +0.84(+1.23%)
Sep 01, 2016 67.35 68.56 66.96 68.50 204,030 +1.13(+1.68%)
Aug 31, 2016 67.04 67.48 66.58 67.37 297,157 +0.29(+0.43%)
Aug 30, 2016 67.43 67.43 66.67 67.08 89,695 -0.24(-0.36%)
Aug 29, 2016 67.86 67.91 67.20 67.32 137,683 -0.35(-0.52%)
Aug 26, 2016 67.96 68.55 67.02 67.67 162,305 -0.46(-0.68%)
Aug 25, 2016 67.60 68.13 67.25 68.13 151,460 +0.28(+0.41%)
Aug 24, 2016 67.65 68.97 67.39 67.85 271,880 +0.02(+0.03%)
Aug 23, 2016 66.89 68.24 66.78 67.83 303,883 +0.99(+1.48%)
Aug 22, 2016 66.46 67.32 65.88 66.84 226,700 +0.15(+0.22%)
Aug 19, 2016 66.14 66.99 65.69 66.69 195,389 +0.46(+0.69%)
Aug 18, 2016 65.24 66.24 64.87 66.23 262,101 +0.83(+1.27%)
Aug 17, 2016 67.41 67.41 65.36 65.40 229,876 -2.02(-3.00%)
Aug 16, 2016 69.03 69.08 67.28 67.42 407,287 -1.58(-2.29%)
Aug 15, 2016 68.32 69.41 68.09 69.00 157,955 +0.87(+1.28%)
Aug 12, 2016 68.25 68.25 67.41 68.13 90,084 -0.10(-0.15%)
Aug 11, 2016 68.18 68.77 67.81 68.23 112,837 +0.07(+0.10%)
Aug 10, 2016 67.92 68.19 67.58 68.16 157,442 +0.09(+0.13%)
Aug 09, 2016 66.99 68.14 66.89 68.07 260,414 +0.98(+1.46%)
Aug 08, 2016 67.33 67.76 66.00 67.09 125,679 -0.45(-0.67%)
Aug 05, 2016 67.49 67.66 66.86 67.54 193,037 +0.53(+0.79%)
Aug 04, 2016 66.73 67.51 66.56 67.01 239,001 +0.07(+0.10%)
Aug 03, 2016 66.72 67.94 66.15 66.94 233,965 -0.02(-0.03%)
Aug 02, 2016 69.12 70.15 65.13 66.96 637,212 -0.54(-0.80%)
Aug 01, 2016 67.00 68.37 66.44 67.50 490,420 +0.65(+0.97%)
Jul 29, 2016 66.92 67.02 65.90 66.85 346,347 -0.12(-0.18%)
Jul 28, 2016 67.96 69.30 66.84 66.97 533,369 -0.97(-1.43%)
Jul 27, 2016 69.50 69.62 67.34 67.94 611,623 -3.07(-4.32%)
Jul 26, 2016 70.39 71.22 69.93 71.01 136,244 +0.66(+0.94%)
Jul 25, 2016 70.29 70.79 70.03 70.35 142,791 -0.13(-0.18%)
Jul 22, 2016 69.44 70.61 69.03 70.48 130,410 +1.07(+1.54%)
Jul 21, 2016 70.80 71.12 69.25 69.41 122,270 -1.68(-2.36%)
Jul 20, 2016 70.47 71.56 69.85 71.09 116,526 +1.05(+1.50%)
Jul 19, 2016 70.07 70.30 69.54 70.04 134,127 +0.02(+0.03%)
Jul 18, 2016 70.31 70.72 69.53 70.02 86,811 -0.19(-0.27%)
Jul 15, 2016 71.36 71.36 70.09 70.21 163,219 -0.68(-0.96%)
Jul 14, 2016 71.52 71.76 70.74 70.89 143,193 +0.03(+0.04%)
Jul 13, 2016 70.78 71.57 70.35 70.86 210,984 +0.25(+0.35%)
Jul 12, 2016 69.58 70.89 69.04 70.61 204,079 +1.63(+2.36%)
Jul 11, 2016 68.88 69.70 68.45 68.98 310,099 +0.65(+0.95%)
Jul 08, 2016 67.91 68.68 67.69 68.33 257,972 +0.64(+0.95%)
Jul 07, 2016 67.86 68.26 67.42 67.69 136,474 +0.38(+0.56%)
Jul 05, 2016 67.05 67.41 66.42 67.31 123,477 +0.01(+0.01%)
Jul 01, 2016 67.70 67.30 67.30 67.30 182,700 -0.60(-0.88%)
Jun 30, 2016 66.30 67.95 65.75 67.90 390,966 +2.00(+3.03%)
Jun 29, 2016 64.51 65.95 63.75 65.90 183,763 +2.10(+3.29%)
Jun 28, 2016 64.29 64.60 63.56 63.80 199,000 +0.27(+0.42%)
Jun 27, 2016 65.26 66.00 63.22 63.53 371,455 -2.84(-4.28%)
Jun 24, 2016 65.14 67.64 65.14 66.37 554,286 -2.03(-2.97%)
Jun 23, 2016 67.58 68.40 66.92 68.40 140,250 +1.65(+2.47%)
Jun 22, 2016 67.10 67.18 66.56 66.75 195,664 -0.19(-0.28%)
Jun 21, 2016 66.70 67.16 66.49 66.94 142,415 +0.13(+0.19%)
Jun 20, 2016 66.83 67.42 66.50 66.81 168,001 +0.82(+1.24%)
Jun 17, 2016 66.83 66.83 65.38 65.99 311,121 -0.64(-0.96%)
Jun 16, 2016 66.04 66.72 65.59 66.63 124,476 +0.23(+0.35%)
Jun 15, 2016 66.83 67.06 66.09 66.40 116,839 -0.13(-0.20%)
Jun 14, 2016 65.75 66.59 65.65 66.53 135,245 +0.68(+1.03%)
Jun 13, 2016 65.66 66.48 65.66 65.85 185,545 -0.11(-0.17%)
Jun 10, 2016 66.18 66.78 65.47 65.96 339,320 -0.66(-0.99%)
Jun 09, 2016 65.78 66.72 65.11 66.62 256,550 +0.84(+1.28%)
Jun 08, 2016 65.18 65.80 64.77 65.78 144,593 +0.81(+1.25%)
Jun 07, 2016 64.94 65.24 64.44 64.97 105,374 +0.08(+0.12%)
Jun 06, 2016 63.25 65.03 63.25 64.89 262,078 +1.64(+2.59%)
Jun 03, 2016 64.19 64.19 63.03 63.25 211,317 -1.06(-1.65%)
Jun 02, 2016 62.94 64.35 62.94 64.31 170,244 +1.05(+1.66%)
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.