Skip to main content

Blackbaud Inc (NQ: BLKB )

57.48 -0.59 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.21 13.21 13.05 13.11 234,351 -0.09(-0.68%)
Aug 30, 2005 13.28 13.34 13.16 13.20 255,230 -0.10(-0.75%)
Aug 29, 2005 13.15 13.30 13.15 13.30 227,363 +0.15(+1.14%)
Aug 26, 2005 13.20 13.30 13.15 13.15 151,446 -0.05(-0.38%)
Aug 25, 2005 13.20 13.25 13.03 13.20 153,526 +0.01(+0.08%)
Aug 24, 2005 13.10 13.25 13.09 13.19 153,788 +0.09(+0.69%)
Aug 23, 2005 13.20 13.25 13.08 13.10 224,733 -0.10(-0.76%)
Aug 22, 2005 13.15 13.21 13.05 13.20 67,334 +0.03(+0.23%)
Aug 19, 2005 13.09 13.30 12.99 13.17 369,129 +0.02(+0.15%)
Aug 18, 2005 13.11 13.16 12.86 13.15 238,297 +0.05(+0.38%)
Aug 17, 2005 13.20 13.20 13.00 13.10 111,421 +0.10(+0.77%)
Aug 16, 2005 13.09 13.20 12.94 13.00 392,882 -0.14(-1.07%)
Aug 15, 2005 13.01 13.20 13.01 13.14 153,684 +0.12(+0.92%)
Aug 12, 2005 12.80 13.15 12.70 13.02 379,634 +0.22(+1.72%)
Aug 11, 2005 13.05 13.12 12.20 12.80 798,443 -0.25(-1.92%)
Aug 10, 2005 13.15 13.28 12.93 13.05 163,860 -0.05(-0.38%)
Aug 09, 2005 13.35 13.80 13.02 13.10 159,519 -0.39(-2.89%)
Aug 08, 2005 13.80 13.81 13.42 13.49 133,712 -0.16(-1.17%)
Aug 05, 2005 13.83 13.92 13.63 13.65 65,578 -0.18(-1.30%)
Aug 04, 2005 13.83 14.16 13.83 13.83 60,007 -0.14(-1.00%)
Aug 03, 2005 13.81 14.03 13.81 13.97 228,885 +0.02(+0.14%)
Aug 02, 2005 14.10 14.25 13.88 13.95 186,331 -0.12(-0.85%)
Aug 01, 2005 14.32 14.40 13.94 14.07 148,637 -0.23(-1.61%)
Jul 29, 2005 13.99 14.30 13.99 14.30 241,110 +0.06(+0.42%)
Jul 28, 2005 13.75 14.24 13.75 14.24 537,881 +0.42(+3.04%)
Jul 27, 2005 13.90 13.90 13.65 13.82 94,181 -0.07(-0.50%)
Jul 26, 2005 14.10 14.15 13.43 13.89 201,988 -0.06(-0.43%)
Jul 25, 2005 13.92 13.95 13.75 13.95 78,000 +0.02(+0.14%)
Jul 22, 2005 13.70 13.94 13.70 13.93 63,241 +0.13(+0.94%)
Jul 21, 2005 13.95 13.95 13.61 13.80 76,916 -0.13(-0.93%)
Jul 20, 2005 13.53 13.97 13.53 13.93 231,405 +0.33(+2.43%)
Jul 19, 2005 13.68 13.75 13.49 13.60 114,045 -0.05(-0.37%)
Jul 18, 2005 13.83 13.83 13.50 13.65 66,723 -0.21(-1.52%)
Jul 15, 2005 13.79 13.90 13.79 13.86 77,034 -0.03(-0.22%)
Jul 14, 2005 14.11 14.11 13.77 13.89 194,577 -0.03(-0.22%)
Jul 13, 2005 13.85 14.13 13.66 13.92 508,378 +0.06(+0.43%)
Jul 12, 2005 13.87 13.90 13.76 13.86 105,732 -0.04(-0.29%)
Jul 11, 2005 13.86 13.90 13.72 13.90 108,262 +0.08(+0.58%)
Jul 08, 2005 13.96 14.05 13.60 13.82 131,376 -0.04(-0.29%)
Jul 07, 2005 13.62 13.90 13.52 13.86 186,646 +0.01(+0.07%)
Jul 06, 2005 13.86 13.93 13.73 13.85 141,618 +0.01(+0.07%)
Jul 05, 2005 13.52 13.84 13.41 13.84 280,700 +0.29(+2.14%)
Jul 01, 2005 13.31 13.75 12.99 13.55 261,200 +0.05(+0.37%)
Jun 30, 2005 13.50 13.55 13.42 13.50 380,710 +0.00(+0.00%)
Jun 29, 2005 13.00 13.50 12.87 13.50 68,260 +0.50(+3.85%)
Jun 28, 2005 12.21 13.25 12.17 13.00 217,174 +0.84(+6.91%)
Jun 27, 2005 12.10 12.18 12.05 12.16 178,373 +0.06(+0.50%)
Jun 24, 2005 11.97 12.10 11.91 12.10 264,420 +0.12(+1.00%)
Jun 23, 2005 11.95 12.00 11.90 11.98 65,206 +0.02(+0.17%)
Jun 22, 2005 12.01 12.01 11.91 11.96 132,482 -0.04(-0.33%)
Jun 21, 2005 11.97 12.00 11.92 12.00 262,405 +0.04(+0.33%)
Jun 20, 2005 11.99 12.00 11.77 11.96 134,954 -0.03(-0.25%)
Jun 17, 2005 11.93 12.00 11.86 11.99 64,665 +0.15(+1.27%)
Jun 16, 2005 12.00 12.00 11.77 11.84 57,782 -0.16(-1.33%)
Jun 15, 2005 11.81 12.07 11.81 12.00 90,282 +0.01(+0.08%)
Jun 14, 2005 12.15 12.15 11.82 11.99 65,806 -0.13(-1.07%)
Jun 13, 2005 12.00 12.12 11.99 12.12 165,111 +0.12(+1.00%)
Jun 10, 2005 12.02 12.27 11.82 12.00 172,277 +0.01(+0.08%)
Jun 09, 2005 11.92 12.00 11.75 11.99 148,923 +0.09(+0.76%)
Jun 08, 2005 12.33 12.45 11.82 11.90 153,536 -0.46(-3.72%)
Jun 07, 2005 12.54 13.19 12.36 12.36 125,051 -0.15(-1.20%)
Jun 06, 2005 12.70 12.80 12.45 12.51 198,864 -0.19(-1.50%)
Jun 03, 2005 12.90 13.00 12.61 12.70 87,728 -0.10(-0.78%)
Jun 02, 2005 13.00 13.09 12.77 12.80 245,113 -0.26(-1.99%)
Jun 01, 2005 13.76 13.76 12.68 13.06 480,768 -0.70(-5.09%)
May 31, 2005 13.97 14.06 13.41 13.76 101,961 -0.29(-2.06%)
May 27, 2005 14.00 14.05 13.82 14.05 33,990 +0.00(+0.00%)
May 26, 2005 13.44 14.05 13.41 14.05 107,780 +0.55(+4.07%)
May 25, 2005 13.56 13.59 13.40 13.50 115,790 +0.03(+0.22%)
May 24, 2005 13.25 13.50 13.20 13.47 230,500 +0.05(+0.37%)
May 23, 2005 13.40 13.51 13.37 13.42 70,886 +0.02(+0.15%)
May 20, 2005 13.25 13.40 13.25 13.40 33,398 +0.08(+0.60%)
May 19, 2005 13.05 13.45 13.05 13.32 154,753 +0.17(+1.29%)
May 18, 2005 13.01 13.28 13.00 13.15 97,700 +0.19(+1.47%)
May 17, 2005 13.00 13.00 12.88 12.96 41,815 -0.05(-0.38%)
May 16, 2005 12.80 13.07 12.80 13.01 69,762 +0.03(+0.23%)
May 13, 2005 12.82 13.00 12.82 12.98 41,136 +0.07(+0.54%)
May 12, 2005 12.86 12.99 12.72 12.91 63,033 +0.27(+2.14%)
May 11, 2005 12.90 12.99 12.46 12.64 50,948 -0.37(-2.84%)
May 10, 2005 13.05 13.09 12.94 13.01 114,879 +0.00(+0.00%)
May 09, 2005 13.02 13.02 12.95 13.01 80,903 +0.00(+0.00%)
May 06, 2005 13.08 13.12 12.91 13.01 81,647 +0.00(+0.00%)
May 05, 2005 13.05 13.05 12.95 13.01 85,142 +0.00(+0.00%)
May 04, 2005 13.00 13.05 12.98 13.01 139,246 +0.01(+0.08%)
May 03, 2005 12.77 13.00 12.69 13.00 288,001 +0.11(+0.85%)
May 02, 2005 12.94 13.13 12.78 12.89 217,738 -0.16(-1.23%)
Apr 29, 2005 12.95 13.10 12.94 13.05 109,922 +0.18(+1.40%)
Apr 28, 2005 12.22 13.00 12.05 12.87 82,203 +0.80(+6.63%)
Apr 27, 2005 12.01 12.35 11.87 12.07 75,632 +0.02(+0.17%)
Apr 26, 2005 12.15 12.25 11.99 12.05 41,453 -0.11(-0.90%)
Apr 25, 2005 11.85 12.18 11.85 12.16 107,720 +0.29(+2.44%)
Apr 22, 2005 12.90 12.90 11.84 11.87 55,913 -0.96(-7.48%)
Apr 21, 2005 12.67 12.86 12.55 12.83 31,686 +0.35(+2.80%)
Apr 20, 2005 12.90 12.90 12.48 12.48 112,566 -0.38(-2.95%)
Apr 19, 2005 12.93 13.00 12.68 12.86 129,954 -0.12(-0.92%)
Apr 18, 2005 12.61 13.03 12.61 12.98 52,777 +0.39(+3.10%)
Apr 15, 2005 12.56 12.85 12.35 12.59 43,998 +0.12(+0.96%)
Apr 14, 2005 12.25 12.79 12.25 12.47 95,367 +0.14(+1.14%)
Apr 13, 2005 12.80 13.03 12.26 12.33 60,285 -0.67(-5.15%)
Apr 12, 2005 12.74 13.01 12.74 13.00 70,322 +0.16(+1.25%)
Apr 11, 2005 12.35 12.93 12.35 12.84 35,127 +0.40(+3.22%)
Apr 08, 2005 12.20 12.58 12.14 12.44 54,950 +0.23(+1.88%)
Apr 07, 2005 12.20 12.35 12.16 12.21 72,413 -0.09(-0.73%)
Apr 06, 2005 12.89 13.02 12.26 12.30 97,906 -0.64(-4.95%)
Apr 05, 2005 12.80 13.00 12.75 12.94 118,205 +0.09(+0.70%)
Apr 04, 2005 12.42 12.94 12.40 12.85 74,557 +0.28(+2.23%)
Apr 01, 2005 12.66 12.70 12.28 12.57 137,091 -0.03(-0.24%)
Mar 31, 2005 12.53 12.62 12.46 12.60 115,496 +0.08(+0.64%)
Mar 30, 2005 12.33 12.64 12.33 12.52 117,780 +0.25(+2.04%)
Mar 29, 2005 12.29 12.35 12.23 12.27 57,846 +0.02(+0.16%)
Mar 28, 2005 12.26 12.32 12.23 12.25 85,803 -0.01(-0.08%)
Mar 24, 2005 12.13 12.35 12.07 12.26 106,282 +0.21(+1.74%)
Mar 23, 2005 12.09 12.16 11.93 12.05 26,039 -0.05(-0.41%)
Mar 22, 2005 12.23 12.24 12.09 12.10 31,969 -0.10(-0.82%)
Mar 21, 2005 12.22 12.27 12.10 12.20 52,217 -0.02(-0.16%)
Mar 18, 2005 11.77 12.54 11.76 12.22 176,117 +0.45(+3.82%)
Mar 17, 2005 11.70 11.81 11.66 11.77 31,767 +0.10(+0.86%)
Mar 16, 2005 11.81 11.87 11.61 11.67 52,251 -0.29(-2.42%)
Mar 15, 2005 12.12 12.15 11.88 11.96 166,843 -0.02(-0.17%)
Mar 14, 2005 12.05 12.10 11.90 11.98 96,990 -0.03(-0.25%)
Mar 11, 2005 11.80 12.01 11.76 12.01 92,822 +0.01(+0.08%)
Mar 10, 2005 11.71 12.03 11.71 12.00 127,962 +0.17(+1.44%)
Mar 09, 2005 11.89 11.91 11.68 11.83 64,007 +0.04(+0.34%)
Mar 08, 2005 11.40 11.92 11.37 11.79 102,600 +0.15(+1.29%)
Mar 07, 2005 11.15 11.71 11.05 11.64 116,656 +0.38(+3.37%)
Mar 04, 2005 11.21 11.50 11.10 11.26 151,673 +0.25(+2.27%)
Mar 03, 2005 11.14 11.25 10.91 11.01 66,970 -0.17(-1.52%)
Mar 02, 2005 11.13 11.43 10.73 11.18 149,521 +0.03(+0.27%)
Mar 01, 2005 11.39 11.40 11.00 11.15 119,473 -0.42(-3.63%)
Feb 28, 2005 11.54 11.72 11.20 11.57 191,443 -0.23(-1.95%)
Feb 25, 2005 11.88 11.88 11.60 11.80 98,598 +0.00(+0.00%)
Feb 24, 2005 11.92 11.98 11.60 11.80 81,499 -0.04(-0.34%)
Feb 23, 2005 11.85 11.99 11.79 11.84 81,652 -0.01(-0.08%)
Feb 22, 2005 11.87 11.99 11.70 11.85 139,824 -0.10(-0.84%)
Feb 18, 2005 12.30 12.31 11.90 11.95 184,565 -0.21(-1.73%)
Feb 17, 2005 11.72 12.46 11.72 12.16 240,887 +0.22(+1.84%)
Feb 16, 2005 12.03 12.13 11.90 11.94 41,155 -0.15(-1.24%)
Feb 15, 2005 11.84 12.24 11.84 12.09 122,637 +0.11(+0.92%)
Feb 14, 2005 11.80 12.15 11.69 11.98 190,542 +0.11(+0.93%)
Feb 11, 2005 11.86 12.05 11.68 11.87 104,119 +0.02(+0.17%)
Feb 10, 2005 12.25 12.25 11.33 11.85 191,347 -0.14(-1.17%)
Feb 09, 2005 12.50 12.55 11.90 11.99 198,328 -0.41(-3.31%)
Feb 08, 2005 12.25 12.60 12.25 12.40 70,948 -0.07(-0.56%)
Feb 07, 2005 13.10 13.10 12.40 12.47 110,779 -0.59(-4.52%)
Feb 04, 2005 12.29 13.23 12.29 13.06 85,527 +0.08(+0.62%)
Feb 03, 2005 12.68 12.99 12.31 12.98 66,738 -0.05(-0.38%)
Feb 02, 2005 13.02 13.18 11.50 13.03 330,201 -0.41(-3.05%)
Feb 01, 2005 13.55 13.55 13.09 13.44 83,366 +0.11(+0.83%)
Jan 31, 2005 12.99 13.81 12.99 13.33 127,248 +0.43(+3.33%)
Jan 28, 2005 12.80 12.94 12.55 12.90 143,393 +0.00(+0.00%)
Jan 27, 2005 13.15 13.20 12.72 12.90 122,257 -0.22(-1.68%)
Jan 26, 2005 13.40 13.47 12.84 13.12 116,792 -0.16(-1.20%)
Jan 25, 2005 12.85 13.41 12.60 13.28 205,775 +0.07(+0.53%)
Jan 24, 2005 13.49 13.50 13.11 13.21 133,587 -0.35(-2.58%)
Jan 21, 2005 13.60 13.80 13.25 13.56 103,157 +0.01(+0.07%)
Jan 20, 2005 12.92 13.55 12.92 13.55 328,977 +0.43(+3.28%)
Jan 19, 2005 13.25 13.25 12.70 13.12 619,131 -0.26(-1.94%)
Jan 18, 2005 13.41 13.60 13.13 13.38 342,148 -0.37(-2.69%)
Jan 14, 2005 14.20 14.60 13.68 13.75 128,123 -0.51(-3.58%)
Jan 13, 2005 13.90 15.01 13.90 14.26 262,550 +0.29(+2.08%)
Jan 12, 2005 14.05 14.05 13.74 13.97 88,229 -0.04(-0.29%)
Jan 11, 2005 13.85 14.23 13.73 14.01 126,096 +0.12(+0.86%)
Jan 10, 2005 13.60 14.29 13.57 13.89 158,928 +0.31(+2.28%)
Jan 07, 2005 13.56 13.60 12.60 13.58 131,238 +0.01(+0.07%)
Jan 06, 2005 14.13 14.32 13.56 13.57 171,552 -0.43(-3.07%)
Jan 05, 2005 14.00 14.53 13.75 14.00 152,082 +0.00(+0.00%)
Jan 04, 2005 13.99 14.13 13.81 14.00 94,097 +0.07(+0.50%)
Jan 03, 2005 14.65 14.93 13.60 13.93 140,526 -0.71(-4.85%)
Dec 31, 2004 14.45 14.65 14.39 14.64 90,500 +0.37(+2.59%)
Dec 30, 2004 14.70 14.81 13.76 14.27 86,900 -0.41(-2.79%)
Dec 29, 2004 14.97 15.06 14.45 14.68 146,600 +0.00(+0.00%)
Dec 28, 2004 14.54 15.22 14.15 14.68 337,800 +0.94(+6.84%)
Dec 27, 2004 13.84 14.00 13.53 13.74 47,800 -0.01(-0.07%)
Dec 23, 2004 13.72 13.83 13.61 13.75 12,900 +0.00(+0.00%)
Dec 22, 2004 13.50 13.98 13.46 13.75 112,900 +0.24(+1.78%)
Dec 21, 2004 14.19 14.19 13.35 13.51 180,000 -0.34(-2.45%)
Dec 20, 2004 13.17 14.51 13.03 13.85 126,600 +0.82(+6.29%)
Dec 17, 2004 12.77 13.44 12.77 13.03 177,800 +0.07(+0.54%)
Dec 16, 2004 13.00 13.13 12.90 12.96 36,900 +0.09(+0.70%)
Dec 15, 2004 12.89 13.02 12.81 12.87 38,400 -0.10(-0.77%)
Dec 14, 2004 13.00 13.18 12.88 12.97 23,100 -0.03(-0.23%)
Dec 13, 2004 13.24 13.25 12.80 13.00 62,300 -0.05(-0.38%)
Dec 10, 2004 13.07 13.15 13.00 13.05 33,500 +0.33(+2.59%)
Dec 09, 2004 12.81 13.00 12.33 12.72 46,200 -0.08(-0.63%)
Dec 08, 2004 12.83 13.28 12.33 12.80 30,200 +0.05(+0.39%)
Dec 07, 2004 13.24 13.24 12.68 12.75 61,300 -0.37(-2.82%)
Dec 06, 2004 13.30 13.64 12.47 13.12 51,600 -0.14(-1.06%)
Dec 03, 2004 13.50 13.85 13.01 13.26 59,100 -0.10(-0.75%)
Dec 02, 2004 12.05 13.44 12.05 13.36 83,000 +1.21(+9.96%)
Dec 01, 2004 12.71 12.75 12.10 12.15 71,300 -0.35(-2.80%)
Nov 30, 2004 12.18 12.73 11.88 12.50 104,300 +0.15(+1.21%)
Nov 29, 2004 12.60 13.12 12.25 12.35 159,900 -0.25(-1.98%)
Nov 26, 2004 12.80 13.02 12.50 12.60 36,500 -0.05(-0.40%)
Nov 24, 2004 12.84 13.34 12.59 12.65 57,100 -0.03(-0.24%)
Nov 23, 2004 13.37 13.67 12.54 12.68 90,400 -0.65(-4.88%)
Nov 22, 2004 14.04 14.04 12.49 13.33 115,300 -0.23(-1.70%)
Nov 19, 2004 13.74 14.25 13.48 13.56 94,500 -0.14(-1.02%)
Nov 18, 2004 13.75 13.75 13.57 13.70 162,900 +0.10(+0.74%)
Nov 17, 2004 13.75 13.88 13.50 13.60 39,200 +0.03(+0.22%)
Nov 16, 2004 14.34 14.34 13.53 13.57 80,500 -0.78(-5.44%)
Nov 15, 2004 14.00 14.37 13.90 14.35 279,000 +0.30(+2.14%)
Nov 12, 2004 14.18 14.50 13.90 14.05 339,100 -0.36(-2.50%)
Nov 11, 2004 12.99 14.64 12.94 14.41 143,900 +1.39(+10.68%)
Nov 10, 2004 13.11 13.11 12.67 13.02 107,900 -0.04(-0.31%)
Nov 09, 2004 12.92 13.40 12.85 13.06 113,300 +0.06(+0.46%)
Nov 08, 2004 12.80 13.25 12.80 13.00 102,100 +0.22(+1.72%)
Nov 05, 2004 12.45 12.94 12.45 12.78 66,500 +0.30(+2.40%)
Nov 04, 2004 11.95 12.61 11.91 12.48 105,400 +0.38(+3.14%)
Nov 03, 2004 11.82 12.10 11.82 12.10 38,000 +0.44(+3.76%)
Nov 02, 2004 11.55 12.00 11.55 11.66 17,800 +0.02(+0.18%)
Nov 01, 2004 12.44 12.74 11.15 11.64 74,800 -0.80(-6.43%)
Oct 29, 2004 12.80 13.20 12.30 12.44 100,200 +0.04(+0.32%)
Oct 28, 2004 11.80 12.86 11.80 12.40 152,200 +0.62(+5.26%)
Oct 27, 2004 11.54 11.78 10.90 11.78 29,600 +0.28(+2.43%)
Oct 26, 2004 11.12 11.50 11.03 11.50 14,400 +0.19(+1.68%)
Oct 25, 2004 11.00 11.50 10.80 11.31 16,500 +0.22(+1.98%)
Oct 22, 2004 11.52 11.93 10.79 11.09 69,200 -0.31(-2.72%)
Oct 21, 2004 11.16 11.52 11.16 11.40 24,600 +0.21(+1.88%)
Oct 20, 2004 10.71 11.19 10.53 11.19 269,600 +0.39(+3.61%)
Oct 19, 2004 10.38 11.00 10.38 10.80 45,500 +0.34(+3.25%)
Oct 18, 2004 10.46 10.46 10.03 10.46 18,700 +0.16(+1.55%)
Oct 15, 2004 10.31 10.79 9.970 10.30 11,100 +0.10(+0.98%)
Oct 14, 2004 10.88 10.94 9.920 10.20 32,900 -0.53(-4.94%)
Oct 13, 2004 10.77 10.82 10.55 10.73 15,400 +0.04(+0.37%)
Oct 12, 2004 11.30 11.30 10.48 10.69 63,800 -0.62(-5.48%)
Oct 11, 2004 10.40 11.45 10.35 11.31 85,900 +0.76(+7.20%)
Oct 08, 2004 10.51 11.36 9.460 10.55 57,400 +0.09(+0.86%)
Oct 07, 2004 10.73 10.73 10.24 10.46 46,900 -0.33(-3.06%)
Oct 06, 2004 10.54 10.86 10.54 10.79 30,100 +0.12(+1.12%)
Oct 05, 2004 10.15 10.73 9.990 10.67 42,300 +0.45(+4.40%)
Oct 04, 2004 10.26 10.50 10.05 10.22 69,400 -0.02(-0.20%)
Oct 01, 2004 9.820 10.24 9.510 10.24 136,700 +0.44(+4.49%)
Sep 30, 2004 10.14 10.39 9.770 9.800 423,300 -0.48(-4.67%)
Sep 29, 2004 10.33 10.72 10.02 10.28 63,000 -0.05(-0.48%)
Sep 28, 2004 10.36 10.71 10.16 10.33 84,100 -0.26(-2.46%)
Sep 27, 2004 10.25 10.70 10.25 10.59 82,800 +0.34(+3.32%)
Sep 24, 2004 10.92 10.99 9.900 10.25 60,000 -0.74(-6.73%)
Sep 23, 2004 11.00 11.22 10.91 10.99 45,400 -0.05(-0.45%)
Sep 22, 2004 11.05 11.25 10.94 11.04 71,300 +0.04(+0.36%)
Sep 21, 2004 11.01 11.56 10.92 11.00 47,800 +0.05(+0.46%)
Sep 20, 2004 11.12 11.17 10.95 10.95 69,200 -0.18(-1.62%)
Sep 17, 2004 11.00 11.20 10.86 11.13 91,400 +0.12(+1.09%)
Sep 16, 2004 11.27 11.42 10.75 11.01 129,400 -0.66(-5.66%)
Sep 15, 2004 12.00 12.00 11.28 11.67 52,300 -0.17(-1.44%)
Sep 14, 2004 12.26 12.30 11.84 11.84 115,400 -0.41(-3.35%)
Sep 13, 2004 12.49 12.55 12.00 12.25 224,300 +0.18(+1.50%)
Sep 10, 2004 11.80 12.49 11.65 12.07 340,500 +0.27(+2.28%)
Sep 09, 2004 11.52 11.85 11.52 11.80 69,100 +0.22(+1.90%)
Sep 08, 2004 12.25 12.25 11.45 11.58 81,700 -0.27(-2.28%)
Sep 07, 2004 11.20 12.65 11.04 11.85 84,300 +0.85(+7.73%)
Sep 03, 2004 11.06 11.34 10.50 11.00 35,000 -0.01(-0.09%)
Sep 02, 2004 10.95 11.12 10.85 11.01 212,600 +0.01(+0.09%)
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.