Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.81 22.77 22.29 22.55 161,374 -0.26(-1.14%)
May 27, 2010 22.94 22.94 22.50 22.81 254,029 +0.29(+1.29%)
May 26, 2010 22.27 22.82 22.13 22.52 301,843 +0.29(+1.30%)
May 25, 2010 21.63 22.36 21.38 22.23 268,963 +0.07(+0.32%)
May 24, 2010 22.23 22.54 21.84 22.16 133,626 -0.03(-0.14%)
May 21, 2010 21.86 22.51 21.70 22.19 279,357 -0.12(-0.54%)
May 20, 2010 22.14 23.20 22.06 22.31 314,029 -0.94(-4.04%)
May 19, 2010 23.31 23.58 22.83 23.25 143,010 -0.18(-0.77%)
May 18, 2010 24.04 24.04 23.36 23.43 165,657 -0.31(-1.31%)
May 17, 2010 23.49 23.75 22.87 23.74 219,023 +0.40(+1.71%)
May 14, 2010 23.45 23.46 23.01 23.34 265,525 -0.22(-0.93%)
May 13, 2010 23.60 24.05 23.49 23.56 270,691 -0.18(-0.76%)
May 12, 2010 22.71 23.77 22.62 23.74 163,673 +1.14(+5.04%)
May 11, 2010 22.69 23.04 22.00 22.60 139,890 +0.02(+0.09%)
May 10, 2010 22.41 22.60 22.22 22.58 213,748 +1.11(+5.17%)
May 07, 2010 21.86 22.14 20.80 21.47 237,524 -0.54(-2.45%)
May 06, 2010 22.40 22.76 20.80 22.01 257,752 -0.46(-2.05%)
May 05, 2010 22.54 23.02 22.44 22.47 284,885 -0.48(-2.09%)
May 04, 2010 23.41 23.41 22.68 22.95 291,115 -0.81(-3.41%)
May 03, 2010 23.23 23.97 23.12 23.76 343,386 +0.71(+3.08%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
Apr 01, 2010 25.35 25.04 25.04 25.04 257,900 -0.18(-0.71%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
Mar 01, 2010 23.31 24.35 23.30 24.28 238,384 +1.00(+4.30%)
Feb 26, 2010 23.55 23.55 23.18 23.28 114,198 -0.18(-0.77%)
Feb 25, 2010 23.42 23.54 23.06 23.46 165,912 -0.28(-1.18%)
Feb 24, 2010 23.68 23.92 23.50 23.74 89,398 +0.06(+0.25%)
Feb 23, 2010 23.36 23.82 23.36 23.68 201,740 +0.24(+1.02%)
Feb 22, 2010 23.34 23.58 23.20 23.44 98,440 +0.09(+0.39%)
Feb 19, 2010 23.06 23.50 23.02 23.35 208,497 +0.30(+1.30%)
Feb 18, 2010 22.94 23.08 22.85 23.05 344,742 +0.02(+0.09%)
Feb 17, 2010 22.75 23.05 22.75 23.03 103,621 +0.24(+1.05%)
Feb 16, 2010 22.35 22.82 22.24 22.79 173,994 +0.62(+2.80%)
Feb 12, 2010 21.50 22.17 22.17 22.17 269,900 +0.40(+1.84%)
Feb 11, 2010 21.31 21.79 21.12 21.77 194,970 +0.33(+1.54%)
Feb 10, 2010 21.35 21.64 21.05 21.44 179,554 +0.07(+0.33%)
Feb 09, 2010 20.56 21.50 20.56 21.37 129,727 +0.20(+0.94%)
Feb 08, 2010 21.39 21.39 20.76 21.17 191,627 -0.33(-1.53%)
Feb 05, 2010 21.21 21.70 20.69 21.50 492,957 -0.78(-3.50%)
Feb 04, 2010 22.79 22.90 22.12 22.28 571,534 -0.63(-2.75%)
Feb 03, 2010 22.60 23.00 22.60 22.91 180,625 +0.16(+0.70%)
Feb 02, 2010 22.49 22.96 22.22 22.75 184,549 +0.21(+0.93%)
Feb 01, 2010 22.33 22.64 22.11 22.54 242,127 +0.24(+1.08%)
Jan 29, 2010 22.32 22.65 22.20 22.30 356,530 +0.11(+0.50%)
Jan 28, 2010 22.31 22.36 21.90 22.19 297,797 -0.12(-0.54%)
Jan 27, 2010 21.84 22.33 21.78 22.31 139,994 +0.35(+1.59%)
Jan 26, 2010 21.79 22.17 21.59 21.96 214,418 +0.03(+0.14%)
Jan 25, 2010 22.13 22.18 21.80 21.93 163,832 -0.08(-0.36%)
Jan 22, 2010 22.30 22.44 21.94 22.01 164,961 -0.37(-1.65%)
Jan 21, 2010 22.55 22.74 22.00 22.38 239,803 -0.18(-0.80%)
Jan 20, 2010 22.93 23.26 22.10 22.56 249,354 -0.57(-2.46%)
Jan 19, 2010 23.39 23.45 23.04 23.13 319,181 -0.28(-1.20%)
Jan 15, 2010 23.66 23.41 23.41 23.41 206,000 -0.16(-0.68%)
Jan 14, 2010 23.40 23.64 23.39 23.57 116,599 +0.04(+0.17%)
Jan 13, 2010 23.43 23.61 23.01 23.53 137,889 +0.22(+0.94%)
Jan 12, 2010 23.51 23.83 23.21 23.31 170,458 -0.44(-1.85%)
Jan 11, 2010 23.97 23.97 23.37 23.75 105,218 -0.13(-0.54%)
Jan 08, 2010 23.70 23.92 23.70 23.88 80,277 +0.03(+0.13%)
Jan 07, 2010 24.11 24.11 23.55 23.85 120,789 -0.23(-0.96%)
Jan 06, 2010 23.93 24.10 23.81 24.08 208,004 +0.09(+0.38%)
Jan 05, 2010 24.04 24.24 23.75 23.99 152,010 -0.16(-0.66%)
Jan 04, 2010 23.84 24.30 23.81 24.15 139,652 +0.52(+2.20%)
Dec 31, 2009 23.98 23.63 23.63 23.63 101,500 -0.43(-1.79%)
Dec 30, 2009 24.19 24.26 23.77 24.06 169,173 -0.20(-0.82%)
Dec 29, 2009 24.36 24.45 24.23 24.26 67,454 -0.12(-0.49%)
Dec 28, 2009 24.45 24.45 24.27 24.38 68,042 -0.04(-0.16%)
Dec 24, 2009 24.45 24.64 24.31 24.42 90,518 -0.01(-0.04%)
Dec 23, 2009 24.18 24.45 24.07 24.43 126,724 +0.36(+1.50%)
Dec 22, 2009 23.47 24.21 23.39 24.07 251,631 +0.69(+2.95%)
Dec 21, 2009 22.70 23.63 22.22 23.38 450,865 +0.74(+3.27%)
Dec 18, 2009 22.87 22.96 22.35 22.64 678,964 +0.03(+0.13%)
Dec 17, 2009 22.28 22.77 22.12 22.61 227,519 +0.12(+0.53%)
Dec 16, 2009 22.55 22.72 22.27 22.49 164,750 +0.13(+0.58%)
Dec 15, 2009 22.50 22.66 22.11 22.36 129,406 -0.13(-0.58%)
Dec 14, 2009 22.37 22.50 22.11 22.49 133,506 +0.40(+1.81%)
Dec 11, 2009 22.03 22.30 21.79 22.09 87,709 +0.11(+0.50%)
Dec 10, 2009 22.35 22.46 21.85 21.98 144,686 -0.34(-1.52%)
Dec 09, 2009 22.28 22.32 21.86 22.32 195,146 -0.01(-0.04%)
Dec 08, 2009 22.10 22.50 21.80 22.33 218,357 +0.15(+0.68%)
Dec 07, 2009 22.10 22.36 22.07 22.18 66,626 +0.01(+0.05%)
Dec 04, 2009 22.20 22.33 21.50 22.17 135,884 +0.78(+3.65%)
Dec 03, 2009 21.94 21.94 21.34 21.39 100,425 -0.54(-2.46%)
Dec 02, 2009 22.13 22.29 21.72 21.93 176,180 -0.14(-0.63%)
Dec 01, 2009 22.35 22.35 21.97 22.07 385,568 -0.19(-0.85%)
Nov 30, 2009 21.66 22.32 21.66 22.26 339,882 +0.67(+3.10%)
Nov 27, 2009 21.28 21.97 21.28 21.59 108,840 -0.48(-2.17%)
Nov 25, 2009 22.13 22.17 21.94 22.07 111,103 -0.02(-0.09%)
Nov 24, 2009 21.90 22.14 21.69 22.09 126,834 +0.14(+0.64%)
Nov 23, 2009 21.89 22.30 21.77 21.95 131,388 +0.35(+1.62%)
Nov 20, 2009 21.61 21.80 21.50 21.60 183,988 -0.09(-0.41%)
Nov 19, 2009 21.69 21.81 21.47 21.69 217,867 -0.24(-1.09%)
Nov 18, 2009 21.94 22.11 21.67 21.93 140,289 -0.07(-0.32%)
Nov 17, 2009 22.00 22.15 21.81 22.00 91,136 +0.00(+0.00%)
Nov 16, 2009 21.87 22.32 21.57 22.00 164,404 +0.19(+0.87%)
Nov 13, 2009 21.53 21.85 21.20 21.81 113,602 +0.16(+0.74%)
Nov 12, 2009 21.90 22.10 21.63 21.65 117,098 -0.38(-1.72%)
Nov 11, 2009 22.43 22.48 21.78 22.03 164,826 -0.31(-1.39%)
Nov 10, 2009 22.26 22.51 22.22 22.34 146,018 -0.11(-0.49%)
Nov 09, 2009 22.26 22.53 22.12 22.45 199,892 +0.32(+1.45%)
Nov 06, 2009 21.82 22.31 21.69 22.13 120,144 +0.13(+0.59%)
Nov 05, 2009 21.92 22.59 21.71 22.00 260,608 +0.25(+1.15%)
Nov 04, 2009 22.00 22.09 21.68 21.75 205,845 -0.25(-1.14%)
Nov 03, 2009 21.81 22.14 21.73 22.00 189,285 -0.05(-0.23%)
Nov 02, 2009 22.39 22.56 21.87 22.05 263,815 -0.14(-0.63%)
Oct 30, 2009 22.59 23.54 21.64 22.19 370,826 -0.63(-2.76%)
Oct 29, 2009 21.60 23.60 21.60 22.82 517,550 +1.64(+7.74%)
Oct 28, 2009 22.11 22.21 21.00 21.18 210,284 -1.03(-4.64%)
Oct 27, 2009 22.73 23.01 22.08 22.21 224,269 -0.49(-2.16%)
Oct 26, 2009 22.85 23.37 22.54 22.70 148,137 -0.20(-0.87%)
Oct 23, 2009 23.07 23.79 22.87 22.90 146,151 -0.58(-2.47%)
Oct 22, 2009 23.19 23.59 22.71 23.48 149,855 +0.32(+1.38%)
Oct 21, 2009 23.40 24.09 23.00 23.16 202,553 -0.23(-0.98%)
Oct 20, 2009 23.35 23.92 23.23 23.39 302,903 -0.37(-1.56%)
Oct 19, 2009 23.91 23.95 23.56 23.76 151,048 +0.00(+0.00%)
Oct 16, 2009 23.89 24.33 23.40 23.76 312,554 -0.25(-1.04%)
Oct 15, 2009 23.71 24.02 23.71 24.01 144,661 +0.11(+0.46%)
Oct 14, 2009 24.16 24.56 23.87 23.90 156,803 -0.04(-0.17%)
Oct 13, 2009 24.21 24.34 23.75 23.94 154,180 -0.23(-0.95%)
Oct 12, 2009 24.60 24.89 23.89 24.17 223,178 -0.12(-0.49%)
Oct 09, 2009 24.03 24.36 23.64 24.29 220,098 +0.26(+1.08%)
Oct 08, 2009 23.97 24.29 23.74 24.03 252,710 +0.30(+1.26%)
Oct 07, 2009 23.97 24.30 23.51 23.73 196,754 -0.26(-1.08%)
Oct 06, 2009 23.87 24.14 23.73 23.99 281,986 +0.39(+1.65%)
Oct 05, 2009 23.01 23.60 23.00 23.60 212,834 +0.63(+2.74%)
Oct 02, 2009 22.70 23.30 21.89 22.97 231,033 +0.07(+0.31%)
Oct 01, 2009 23.02 23.19 22.74 22.90 194,837 -0.30(-1.29%)
Sep 30, 2009 22.88 23.60 22.69 23.20 261,470 +0.27(+1.18%)
Sep 29, 2009 23.25 23.48 22.89 22.93 671,499 -0.33(-1.42%)
Sep 28, 2009 23.45 23.73 23.24 23.26 394,075 +0.00(+0.00%)
Sep 25, 2009 23.29 23.68 23.21 23.26 169,073 -0.17(-0.73%)
Sep 24, 2009 23.63 23.75 23.33 23.43 614,460 -0.17(-0.72%)
Sep 23, 2009 23.89 23.95 22.70 23.60 263,128 -0.32(-1.34%)
Sep 22, 2009 24.45 24.55 23.82 23.92 548,898 -0.48(-1.97%)
Sep 21, 2009 23.34 24.60 23.25 24.40 882,096 +0.92(+3.92%)
Sep 18, 2009 21.88 23.48 21.68 23.48 736,914 +1.67(+7.66%)
Sep 17, 2009 21.17 22.11 20.96 21.81 247,842 +0.54(+2.54%)
Sep 16, 2009 19.76 21.31 19.69 21.27 321,096 +1.51(+7.64%)
Sep 15, 2009 20.18 20.31 19.57 19.76 273,930 -0.56(-2.76%)
Sep 14, 2009 20.09 20.38 20.02 20.32 96,085 +0.18(+0.89%)
Sep 11, 2009 20.22 20.37 20.10 20.14 80,604 -0.11(-0.54%)
Sep 10, 2009 20.07 20.25 20.01 20.25 124,573 +0.10(+0.50%)
Sep 09, 2009 19.69 20.18 19.60 20.15 233,560 +0.44(+2.23%)
Sep 08, 2009 19.69 19.77 19.31 19.71 198,854 +0.22(+1.13%)
Sep 04, 2009 19.14 19.66 18.87 19.49 125,566 +0.27(+1.40%)
Sep 03, 2009 19.08 19.31 18.75 19.22 70,187 +0.18(+0.95%)
Sep 02, 2009 18.84 19.26 18.84 19.04 83,536 +0.10(+0.53%)
Sep 01, 2009 19.16 19.75 18.51 18.94 198,008 -0.31(-1.61%)
Aug 31, 2009 19.19 19.42 18.99 19.25 190,596 -0.22(-1.13%)
Aug 28, 2009 19.90 20.00 19.31 19.47 104,232 -0.32(-1.62%)
Aug 27, 2009 19.91 20.05 19.48 19.79 109,771 -0.12(-0.60%)
Aug 26, 2009 19.87 20.06 19.58 19.91 201,962 -0.04(-0.20%)
Aug 25, 2009 19.99 20.23 19.27 19.95 205,793 -0.03(-0.15%)
Aug 24, 2009 19.71 20.00 19.67 19.98 182,939 +0.33(+1.68%)
Aug 21, 2009 19.00 19.70 18.99 19.65 426,483 +0.75(+3.97%)
Aug 20, 2009 18.80 19.14 18.64 18.90 148,678 +0.11(+0.59%)
Aug 19, 2009 18.23 18.82 18.05 18.79 133,629 +0.38(+2.06%)
Aug 18, 2009 18.41 18.78 18.16 18.41 159,749 +0.05(+0.27%)
Aug 17, 2009 18.44 18.53 18.25 18.36 86,786 -0.35(-1.87%)
Aug 14, 2009 19.00 19.20 18.46 18.71 120,562 -0.41(-2.14%)
Aug 13, 2009 19.15 19.42 18.83 19.12 105,794 +0.02(+0.10%)
Aug 12, 2009 18.88 19.42 18.09 19.10 181,703 +0.30(+1.60%)
Aug 11, 2009 18.91 19.10 18.80 18.80 145,067 -0.41(-2.13%)
Aug 10, 2009 19.39 19.53 19.03 19.21 171,799 -0.36(-1.84%)
Aug 07, 2009 19.63 19.88 18.62 19.57 341,241 +0.31(+1.61%)
Aug 06, 2009 19.75 19.90 19.10 19.26 251,938 -0.51(-2.58%)
Aug 05, 2009 19.74 20.07 19.40 19.77 188,237 -0.06(-0.30%)
Aug 04, 2009 19.34 19.94 18.67 19.83 221,304 +0.10(+0.51%)
Aug 03, 2009 18.80 19.81 18.67 19.73 298,878 +1.03(+5.51%)
Jul 31, 2009 17.14 18.85 16.15 18.70 379,646 +1.44(+8.34%)
Jul 30, 2009 17.34 17.95 17.07 17.26 308,430 +0.03(+0.17%)
Jul 29, 2009 16.85 17.33 16.78 17.23 121,222 +0.19(+1.12%)
Jul 28, 2009 16.79 17.05 16.45 17.04 159,707 +0.04(+0.24%)
Jul 27, 2009 16.89 17.04 16.61 17.00 209,038 +0.31(+1.86%)
Jul 24, 2009 16.81 16.95 16.48 16.69 160,522 -0.29(-1.71%)
Jul 23, 2009 16.19 17.00 15.95 16.98 275,529 +0.73(+4.49%)
Jul 22, 2009 15.98 16.38 15.91 16.25 118,203 +0.14(+0.87%)
Jul 21, 2009 15.99 16.14 15.80 16.11 182,672 +0.13(+0.81%)
Jul 20, 2009 15.51 16.00 15.36 15.98 188,530 +0.60(+3.90%)
Jul 17, 2009 15.07 15.47 15.06 15.38 223,113 +0.35(+2.33%)
Jul 16, 2009 14.49 15.04 14.49 15.03 113,396 +0.42(+2.87%)
Jul 15, 2009 14.26 14.71 14.00 14.61 208,952 +0.51(+3.62%)
Jul 14, 2009 14.01 14.14 13.87 14.10 79,140 +0.05(+0.36%)
Jul 13, 2009 13.59 14.05 13.38 14.05 162,624 +0.42(+3.08%)
Jul 10, 2009 13.67 13.73 13.50 13.63 101,666 +0.08(+0.59%)
Jul 09, 2009 13.73 13.80 13.44 13.55 108,357 -0.06(-0.44%)
Jul 08, 2009 13.62 13.71 13.14 13.61 284,958 +0.09(+0.67%)
Jul 07, 2009 14.03 14.07 13.46 13.52 302,366 -0.57(-4.05%)
Jul 06, 2009 14.72 15.12 13.92 14.09 524,824 -1.91(-11.94%)
Jul 02, 2009 16.64 16.84 15.85 16.00 200,762 -0.94(-5.55%)
Jul 01, 2009 15.72 17.00 15.20 16.94 351,589 +1.39(+8.94%)
Jun 30, 2009 15.72 15.81 15.54 15.55 145,829 -0.11(-0.70%)
Jun 29, 2009 15.69 15.88 15.52 15.66 117,739 -0.11(-0.70%)
Jun 26, 2009 15.21 15.95 15.20 15.77 447,010 +0.47(+3.07%)
Jun 25, 2009 14.72 15.31 14.56 15.30 159,623 +0.31(+2.07%)
Jun 24, 2009 15.40 15.40 14.94 14.99 189,615 -0.22(-1.45%)
Jun 23, 2009 15.50 15.56 15.19 15.21 160,545 -0.13(-0.85%)
Jun 22, 2009 15.58 15.59 15.28 15.34 163,625 -0.31(-1.98%)
Jun 19, 2009 15.75 16.22 15.48 15.65 278,007 +0.18(+1.16%)
Jun 18, 2009 15.23 15.59 15.12 15.47 111,785 +0.17(+1.11%)
Jun 17, 2009 14.55 15.39 14.55 15.30 184,350 +0.71(+4.87%)
Jun 16, 2009 14.85 15.05 14.59 14.59 127,446 -0.10(-0.68%)
Jun 15, 2009 15.07 15.20 14.54 14.69 166,419 -0.68(-4.42%)
Jun 12, 2009 15.21 15.38 14.92 15.37 91,474 -0.02(-0.13%)
Jun 11, 2009 15.37 15.66 15.05 15.39 91,069 +0.02(+0.13%)
Jun 10, 2009 15.54 15.74 14.96 15.37 162,580 -0.09(-0.58%)
Jun 09, 2009 15.15 15.59 15.12 15.46 116,131 +0.20(+1.31%)
Jun 08, 2009 15.15 15.44 15.01 15.26 86,039 -0.15(-0.97%)
Jun 05, 2009 15.44 15.57 15.27 15.41 86,282 +0.04(+0.26%)
Jun 04, 2009 14.75 15.46 14.37 15.37 202,077 +0.53(+3.57%)
Jun 03, 2009 14.20 14.88 14.54 14.84 189,690 +0.12(+0.82%)
Jun 02, 2009 14.20 14.79 14.19 14.72 151,223 +0.49(+3.44%)
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.