Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 61.79 62.14 60.09 60.19 298,015 -1.25(-2.03%)
Nov 27, 2015 60.72 61.74 60.72 61.43 64,358 +0.62(+1.03%)
Nov 25, 2015 60.51 60.81 60.81 60.81 85,195 +0.28(+0.46%)
Nov 24, 2015 59.07 60.66 59.07 60.53 128,973 +1.01(+1.69%)
Nov 23, 2015 59.40 59.87 58.59 59.53 145,580 +0.22(+0.38%)
Nov 20, 2015 59.95 60.35 59.14 59.30 159,705 -0.26(-0.44%)
Nov 19, 2015 59.31 60.67 59.21 59.56 212,108 +0.44(+0.74%)
Nov 18, 2015 58.60 59.49 58.05 59.13 127,077 +0.55(+0.95%)
Nov 17, 2015 58.12 59.01 57.48 58.57 163,018 +0.42(+0.72%)
Nov 16, 2015 56.72 58.33 56.72 58.15 204,819 +1.06(+1.86%)
Nov 13, 2015 57.91 58.90 56.86 57.09 256,849 -1.72(-2.93%)
Nov 12, 2015 60.13 60.93 58.64 58.82 190,267 -1.86(-3.06%)
Nov 11, 2015 60.36 61.84 60.24 60.67 133,435 -0.23(-0.38%)
Nov 10, 2015 59.65 61.13 59.65 60.91 296,299 +0.41(+0.68%)
Nov 09, 2015 61.44 61.44 59.59 60.50 150,841 -0.87(-1.41%)
Nov 06, 2015 59.59 61.43 59.48 61.36 218,310 +1.42(+2.37%)
Nov 05, 2015 60.79 61.45 59.64 59.94 144,086 -0.88(-1.44%)
Nov 04, 2015 60.85 61.37 60.37 60.82 136,439 +0.32(+0.53%)
Nov 03, 2015 60.28 61.16 59.31 60.50 148,241 +0.38(+0.63%)
Nov 02, 2015 61.10 62.13 60.07 60.12 140,553 -0.84(-1.37%)
Oct 30, 2015 59.33 61.42 56.25 60.95 273,764 +1.68(+2.84%)
Oct 29, 2015 61.84 63.85 57.42 59.27 349,409 -3.32(-5.30%)
Oct 28, 2015 60.87 62.66 60.56 62.59 202,253 +1.99(+3.29%)
Oct 27, 2015 61.29 61.70 60.46 60.59 280,895 -1.08(-1.75%)
Oct 26, 2015 62.10 62.30 61.24 61.67 100,196 -0.39(-0.63%)
Oct 23, 2015 61.65 62.12 60.72 62.06 208,449 +1.13(+1.85%)
Oct 22, 2015 59.94 61.22 59.85 60.93 154,393 +1.39(+2.34%)
Oct 21, 2015 60.74 60.70 59.47 59.54 120,897 -1.16(-1.91%)
Oct 20, 2015 60.39 61.20 60.14 60.70 177,463 +0.19(+0.32%)
Oct 19, 2015 60.10 60.86 59.55 60.51 134,264 -0.02(-0.03%)
Oct 16, 2015 59.17 60.71 58.84 60.53 217,600 +1.57(+2.65%)
Oct 15, 2015 57.92 59.04 57.79 58.96 198,676 +1.11(+1.92%)
Oct 14, 2015 58.39 58.85 57.50 57.85 243,992 -0.61(-1.05%)
Oct 13, 2015 59.57 59.92 57.73 58.47 225,745 -1.78(-2.95%)
Oct 12, 2015 59.07 60.29 58.61 60.24 139,522 +1.25(+2.13%)
Oct 09, 2015 59.05 59.19 58.71 58.99 218,599 +0.13(+0.21%)
Oct 08, 2015 58.12 58.86 57.67 58.86 134,101 +0.60(+1.03%)
Oct 07, 2015 57.92 58.30 57.02 58.26 145,916 +0.53(+0.91%)
Oct 06, 2015 57.83 58.66 57.45 57.74 287,745 +0.02(+0.03%)
Oct 05, 2015 55.83 57.73 55.78 57.72 213,955 +2.20(+3.96%)
Oct 02, 2015 54.10 55.53 53.60 55.52 231,448 +0.90(+1.66%)
Oct 01, 2015 54.60 54.78 53.74 54.61 266,283 +0.05(+0.09%)
Sep 30, 2015 54.19 54.87 53.82 54.57 303,687 +0.83(+1.54%)
Sep 29, 2015 54.61 54.61 53.44 53.74 240,826 -0.86(-1.57%)
Sep 28, 2015 54.62 55.23 54.21 54.60 220,117 -0.21(-0.39%)
Sep 25, 2015 55.49 55.49 54.24 54.81 312,297 -0.11(-0.19%)
Sep 24, 2015 54.25 55.02 53.96 54.92 217,064 +0.19(+0.36%)
Sep 23, 2015 54.48 55.04 54.00 54.72 131,938 +0.43(+0.79%)
Sep 22, 2015 53.88 54.33 53.61 54.29 159,307 -0.18(-0.32%)
Sep 21, 2015 53.26 55.07 53.02 54.47 314,565 +1.77(+3.36%)
Sep 18, 2015 52.02 54.17 52.02 52.70 1,459,103 +0.10(+0.18%)
Sep 17, 2015 53.30 54.23 52.32 52.60 472,126 -0.72(-1.35%)
Sep 16, 2015 54.27 54.55 53.23 53.32 298,438 -0.83(-1.53%)
Sep 15, 2015 55.76 56.22 53.94 54.15 465,276 -2.35(-4.16%)
Sep 14, 2015 56.96 57.47 55.75 56.50 150,942 -0.38(-0.67%)
Sep 11, 2015 56.08 57.15 56.04 56.88 89,362 +0.34(+0.60%)
Sep 10, 2015 55.90 56.55 55.74 56.54 154,829 +0.47(+0.83%)
Sep 09, 2015 57.64 57.64 55.99 56.07 153,029 -0.96(-1.69%)
Sep 08, 2015 56.18 57.32 55.39 57.04 179,955 +1.64(+2.97%)
Sep 04, 2015 54.94 55.39 55.39 55.39 119,406 -0.24(-0.44%)
Sep 03, 2015 55.21 55.91 55.03 55.64 189,360 +0.65(+1.18%)
Sep 02, 2015 54.66 54.98 53.89 54.98 115,377 +0.96(+1.78%)
Sep 01, 2015 54.58 55.50 53.61 54.02 197,835 -1.54(-2.77%)
Aug 31, 2015 56.04 56.41 55.35 55.56 154,971 -0.70(-1.24%)
Aug 28, 2015 55.77 56.33 55.38 56.26 209,354 +0.12(+0.21%)
Aug 27, 2015 57.14 57.37 55.37 56.14 249,646 -0.53(-0.93%)
Aug 26, 2015 56.71 57.33 55.86 56.67 217,381 +0.91(+1.64%)
Aug 25, 2015 57.72 57.72 54.95 55.75 315,819 -0.20(-0.36%)
Aug 24, 2015 54.35 57.27 53.63 55.96 331,978 -1.20(-2.10%)
Aug 21, 2015 56.13 57.56 54.98 57.16 272,474 -0.10(-0.17%)
Aug 20, 2015 58.97 60.90 57.17 57.26 274,030 -2.12(-3.58%)
Aug 19, 2015 60.32 60.55 58.96 59.38 258,122 -1.34(-2.21%)
Aug 18, 2015 61.75 62.07 60.63 60.72 163,596 -1.12(-1.80%)
Aug 17, 2015 60.98 61.97 60.56 61.84 193,180 +0.73(+1.19%)
Aug 14, 2015 60.82 61.58 60.13 61.11 135,651 -0.12(-0.19%)
Aug 13, 2015 59.96 61.49 59.78 61.22 245,752 +1.37(+2.29%)
Aug 12, 2015 58.00 59.91 57.70 59.86 312,434 +1.46(+2.49%)
Aug 11, 2015 58.30 59.48 58.27 58.40 194,160 -0.58(-0.99%)
Aug 10, 2015 57.84 59.37 57.78 58.98 286,488 +1.42(+2.46%)
Aug 07, 2015 57.26 57.91 56.94 57.57 158,002 -0.13(-0.22%)
Aug 06, 2015 59.20 59.43 57.47 57.69 211,659 -1.55(-2.62%)
Aug 05, 2015 59.43 60.11 59.03 59.25 208,983 +0.08(+0.13%)
Aug 04, 2015 59.09 59.57 58.68 59.17 114,209 +0.15(+0.25%)
Aug 03, 2015 59.23 59.49 58.55 59.02 110,618 -0.32(-0.54%)
Jul 31, 2015 58.44 59.60 58.36 59.34 240,749 +0.83(+1.43%)
Jul 30, 2015 56.38 58.87 54.87 58.51 301,321 +2.42(+4.31%)
Jul 29, 2015 56.44 56.52 51.88 56.09 267,036 -0.56(-0.99%)
Jul 28, 2015 57.82 57.82 56.09 56.65 211,902 -0.98(-1.70%)
Jul 27, 2015 57.27 57.73 56.68 57.63 143,309 +0.16(+0.29%)
Jul 24, 2015 57.64 58.31 56.90 57.47 128,054 -0.25(-0.44%)
Jul 23, 2015 58.95 59.50 57.41 57.72 184,904 -1.30(-2.20%)
Jul 22, 2015 58.08 59.26 58.08 59.02 144,562 +0.64(+1.10%)
Jul 21, 2015 59.14 59.27 57.76 58.38 222,371 -0.87(-1.47%)
Jul 20, 2015 59.22 59.53 58.73 59.26 201,434 +0.08(+0.13%)
Jul 17, 2015 58.93 59.22 57.94 59.18 180,404 +0.46(+0.78%)
Jul 16, 2015 58.23 59.16 57.63 58.72 181,223 +1.15(+2.01%)
Jul 15, 2015 57.93 58.19 57.34 57.57 126,759 -0.31(-0.54%)
Jul 14, 2015 57.40 58.03 57.01 57.88 118,884 +0.49(+0.85%)
Jul 13, 2015 57.35 57.76 56.96 57.39 109,343 +0.27(+0.48%)
Jul 10, 2015 56.37 57.21 55.97 57.12 133,511 +1.32(+2.36%)
Jul 09, 2015 56.88 57.00 55.66 55.80 245,484 -0.46(-0.81%)
Jul 08, 2015 55.46 56.44 55.32 56.26 325,672 +0.50(+0.90%)
Jul 07, 2015 55.23 55.79 54.42 55.75 194,491 +0.51(+0.93%)
Jul 06, 2015 54.91 55.69 54.77 55.24 164,977 -0.16(-0.28%)
Jul 02, 2015 56.10 55.39 55.39 55.39 129,344 -0.66(-1.18%)
Jul 01, 2015 55.61 56.08 55.12 56.05 211,425 +0.80(+1.44%)
Jun 30, 2015 55.09 55.46 54.78 55.26 202,563 +0.74(+1.35%)
Jun 29, 2015 55.49 55.51 54.46 54.52 139,190 -1.22(-2.19%)
Jun 26, 2015 56.08 56.18 55.43 55.74 209,672 -0.20(-0.36%)
Jun 25, 2015 55.59 56.22 55.51 55.95 149,057 +0.48(+0.86%)
Jun 24, 2015 56.25 56.25 55.24 55.47 140,557 -0.78(-1.38%)
Jun 23, 2015 56.45 56.79 55.81 56.25 134,860 -0.01(-0.02%)
Jun 22, 2015 58.17 58.27 55.77 56.26 212,588 -1.64(-2.83%)
Jun 19, 2015 57.07 58.28 56.41 57.90 1,357,313 +0.98(+1.72%)
Jun 18, 2015 55.65 57.08 55.52 56.92 507,838 +1.48(+2.68%)
Jun 17, 2015 54.43 55.88 54.29 55.43 358,453 +1.34(+2.48%)
Jun 16, 2015 52.19 54.90 52.19 54.09 403,455 +2.42(+4.68%)
Jun 15, 2015 50.44 52.08 49.55 51.68 259,053 +0.96(+1.89%)
Jun 12, 2015 50.76 51.42 50.57 50.72 108,852 -0.15(-0.29%)
Jun 11, 2015 51.30 51.59 50.78 50.86 235,270 -0.65(-1.26%)
Jun 10, 2015 50.28 51.61 50.24 51.51 254,957 +1.51(+3.03%)
Jun 09, 2015 50.22 50.34 49.38 50.00 143,369 -0.29(-0.58%)
Jun 08, 2015 50.58 50.96 50.17 50.29 86,257 -0.51(-1.01%)
Jun 05, 2015 50.61 50.85 50.11 50.80 149,834 +0.05(+0.10%)
Jun 04, 2015 50.52 51.09 50.15 50.76 185,901 +0.00(+0.00%)
Jun 03, 2015 49.82 50.77 49.47 50.76 174,142 +1.05(+2.11%)
Jun 02, 2015 49.72 50.18 49.31 49.71 293,819 -0.23(-0.47%)
Jun 01, 2015 50.10 50.20 49.08 49.94 121,271 +0.20(+0.41%)
May 29, 2015 50.16 50.33 49.53 49.74 156,199 -0.59(-1.18%)
May 28, 2015 50.16 50.42 49.76 50.33 155,599 +0.01(+0.02%)
May 27, 2015 49.52 50.70 49.21 50.32 297,681 +0.84(+1.71%)
May 26, 2015 50.21 50.23 48.95 49.47 306,802 -0.94(-1.87%)
May 22, 2015 50.34 50.42 50.42 50.42 233,047 +0.12(+0.23%)
May 21, 2015 50.44 50.74 50.13 50.30 149,571 -0.33(-0.65%)
May 20, 2015 50.89 50.89 50.24 50.63 133,833 -0.17(-0.34%)
May 19, 2015 51.69 52.01 50.66 50.80 184,178 -0.82(-1.59%)
May 18, 2015 51.10 51.85 50.92 51.63 169,218 +0.46(+0.91%)
May 15, 2015 51.58 51.91 50.82 51.16 188,108 -0.51(-0.99%)
May 14, 2015 51.23 51.79 51.19 51.67 314,980 +0.60(+1.18%)
May 13, 2015 51.37 51.66 50.79 51.07 341,678 +0.01(+0.02%)
May 12, 2015 50.84 51.24 50.10 51.06 157,022 +0.22(+0.44%)
May 11, 2015 51.13 51.33 50.58 50.84 156,975 -0.31(-0.61%)
May 08, 2015 51.80 51.98 50.85 51.15 140,555 -0.13(-0.25%)
May 07, 2015 50.47 51.36 50.01 51.28 250,155 +0.64(+1.26%)
May 06, 2015 50.49 50.82 50.28 50.64 166,512 +0.23(+0.46%)
May 05, 2015 50.11 50.74 49.86 50.41 257,268 +0.02(+0.04%)
May 04, 2015 50.57 50.67 49.39 50.39 222,826 +0.69(+1.38%)
May 01, 2015 49.46 49.88 48.50 49.70 278,338 +0.78(+1.60%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
Apr 01, 2015 45.65 46.03 45.26 45.88 208,370 +0.01(+0.02%)
Mar 31, 2015 45.63 46.17 45.45 45.87 127,122 -0.07(-0.15%)
Mar 30, 2015 45.45 46.26 45.08 45.93 135,544 +0.64(+1.41%)
Mar 27, 2015 43.93 45.58 43.70 45.29 152,443 +1.27(+2.88%)
Mar 26, 2015 43.69 44.23 43.21 44.03 108,661 +0.28(+0.64%)
Mar 25, 2015 45.51 45.67 43.55 43.75 159,916 -1.79(-3.93%)
Mar 24, 2015 45.65 45.84 45.27 45.54 158,903 -0.12(-0.25%)
Mar 23, 2015 45.74 45.94 45.39 45.65 119,131 -0.18(-0.40%)
Mar 20, 2015 45.11 45.90 45.11 45.84 236,251 +0.96(+2.14%)
Mar 19, 2015 44.34 44.94 44.18 44.88 80,048 +0.35(+0.78%)
Mar 18, 2015 43.73 44.69 43.59 44.53 108,008 +0.66(+1.50%)
Mar 17, 2015 43.64 43.95 43.43 43.87 116,131 +0.05(+0.11%)
Mar 16, 2015 43.56 44.19 43.51 43.82 130,491 +0.45(+1.05%)
Mar 13, 2015 43.30 43.52 42.71 43.37 83,676 +0.06(+0.13%)
Mar 12, 2015 43.02 43.65 42.29 43.31 197,836 +0.62(+1.45%)
Mar 11, 2015 42.75 42.82 41.92 42.69 160,290 -0.12(-0.27%)
Mar 10, 2015 43.43 43.77 42.80 42.81 108,723 -1.02(-2.32%)
Mar 09, 2015 43.76 43.91 43.45 43.82 152,917 +0.19(+0.44%)
Mar 06, 2015 43.32 43.70 43.19 43.63 181,715 -0.09(-0.20%)
Mar 05, 2015 43.72 43.76 43.23 43.72 172,767 -0.02(-0.04%)
Mar 04, 2015 43.88 44.31 43.98 43.74 246,649 -0.24(-0.55%)
Mar 03, 2015 44.07 44.25 43.34 43.98 225,532 -0.28(-0.63%)
Mar 02, 2015 43.84 44.59 43.47 44.26 174,402 +0.31(+0.70%)
Feb 27, 2015 44.63 44.85 43.86 43.95 152,835 -0.83(-1.86%)
Feb 26, 2015 44.28 44.91 44.11 44.78 211,705 +0.40(+0.89%)
Feb 25, 2015 44.42 44.53 44.20 44.38 189,353 -0.04(-0.09%)
Feb 24, 2015 44.59 44.62 44.05 44.42 224,713 -0.27(-0.60%)
Feb 23, 2015 44.50 44.77 44.17 44.69 356,850 +0.02(+0.04%)
Feb 20, 2015 44.24 44.75 43.73 44.67 155,442 +0.50(+1.14%)
Feb 19, 2015 43.53 44.22 43.41 44.17 129,046 +0.43(+0.99%)
Feb 18, 2015 43.18 43.82 43.17 43.74 143,742 +0.35(+0.80%)
Feb 17, 2015 42.83 43.55 42.58 43.39 233,200 +0.47(+1.10%)
Feb 13, 2015 42.40 42.92 42.92 42.92 272,599 +0.48(+1.14%)
Feb 12, 2015 41.03 42.50 40.62 42.43 357,636 +1.49(+3.63%)
Feb 11, 2015 42.65 43.28 40.44 40.95 580,194 -1.69(-3.96%)
Feb 10, 2015 42.78 42.98 42.20 42.64 217,176 +0.04(+0.09%)
Feb 09, 2015 43.73 43.73 42.52 42.60 151,602 -1.12(-2.56%)
Feb 06, 2015 43.90 43.90 43.43 43.72 216,359 -0.07(-0.15%)
Feb 05, 2015 43.72 44.13 43.44 43.79 149,661 +0.34(+0.78%)
Feb 04, 2015 43.18 43.68 42.69 43.45 167,278 +0.00(+0.00%)
Feb 03, 2015 43.42 43.81 42.69 43.45 265,174 +0.33(+0.76%)
Feb 02, 2015 42.42 43.54 41.65 43.12 141,569 +0.92(+2.17%)
Jan 30, 2015 43.21 43.31 42.15 42.20 178,654 -1.25(-2.87%)
Jan 29, 2015 43.23 43.59 42.42 43.45 180,496 +0.32(+0.74%)
Jan 28, 2015 44.16 44.25 42.92 43.13 142,868 -0.70(-1.59%)
Jan 27, 2015 43.90 44.53 43.44 43.82 120,371 -0.47(-1.07%)
Jan 26, 2015 44.50 44.62 43.52 44.30 149,708 -0.11(-0.24%)
Jan 23, 2015 44.36 44.86 44.29 44.40 113,192 +0.12(+0.26%)
Jan 22, 2015 42.88 44.33 42.36 44.29 201,355 +1.69(+3.97%)
Jan 21, 2015 42.45 42.85 42.29 42.60 129,471 +0.05(+0.11%)
Jan 20, 2015 43.01 43.35 41.96 42.55 136,918 -0.41(-0.94%)
Jan 16, 2015 41.47 43.02 41.47 42.96 104,908 +1.34(+3.23%)
Jan 15, 2015 42.27 42.34 40.96 41.61 151,838 -0.62(-1.46%)
Jan 14, 2015 42.23 42.66 41.83 42.23 96,397 -0.38(-0.88%)
Jan 13, 2015 42.33 43.58 41.98 42.61 150,911 +0.69(+1.64%)
Jan 12, 2015 41.54 42.27 41.36 41.92 94,599 +0.25(+0.60%)
Jan 09, 2015 41.71 42.20 41.33 41.67 120,178 -0.07(-0.16%)
Jan 08, 2015 41.42 41.97 41.28 41.74 338,274 +0.68(+1.65%)
Jan 07, 2015 40.79 41.11 39.11 41.06 325,538 +0.51(+1.26%)
Jan 06, 2015 40.77 41.10 40.53 40.55 225,280 -0.18(-0.45%)
Jan 05, 2015 40.30 40.97 39.86 40.74 192,725 +0.12(+0.29%)
Jan 02, 2015 41.98 42.30 40.10 40.62 135,523 -1.15(-2.75%)
Dec 31, 2014 41.91 41.77 41.77 41.77 253,335 +0.05(+0.12%)
Dec 30, 2014 42.49 42.85 41.58 41.72 95,659 -0.89(-2.08%)
Dec 29, 2014 43.37 43.46 42.33 42.61 140,097 -0.78(-1.80%)
Dec 26, 2014 43.31 43.45 42.90 43.39 87,677 +0.13(+0.29%)
Dec 24, 2014 43.16 43.26 43.26 43.26 52,717 +0.23(+0.54%)
Dec 23, 2014 42.50 43.42 42.23 43.03 141,659 +0.70(+1.67%)
Dec 22, 2014 41.97 42.45 41.86 42.33 153,990 +0.38(+0.90%)
Dec 19, 2014 42.09 42.41 41.86 41.95 435,346 -0.23(-0.55%)
Dec 18, 2014 42.58 43.30 41.96 42.18 296,714 +0.18(+0.44%)
Dec 17, 2014 41.18 42.02 40.87 42.00 183,849 +0.82(+1.99%)
Dec 16, 2014 41.30 41.58 41.03 41.18 185,686 -0.15(-0.37%)
Dec 15, 2014 41.68 41.89 41.26 41.33 146,006 -0.28(-0.67%)
Dec 12, 2014 41.86 42.59 41.53 41.61 166,187 -0.80(-1.89%)
Dec 11, 2014 42.69 43.14 42.35 42.42 135,263 -0.07(-0.16%)
Dec 10, 2014 43.08 43.18 42.36 42.48 216,346 -0.82(-1.90%)
Dec 09, 2014 41.78 43.39 41.61 43.30 246,742 +1.06(+2.51%)
Dec 08, 2014 42.23 42.60 42.02 42.24 309,215 -0.14(-0.34%)
Dec 05, 2014 42.14 42.57 41.95 42.39 135,844 +0.23(+0.55%)
Dec 04, 2014 41.07 42.53 41.06 42.15 533,893 +1.08(+2.63%)
Dec 03, 2014 41.20 41.24 40.76 41.07 322,270 -0.05(-0.12%)
Dec 02, 2014 41.13 41.55 40.88 41.12 297,703 +0.04(+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.