Skip to main content

Blackbaud Inc (NQ: BLKB )

57.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 57.64 58.02 56.93 57.14 150,680 -0.72(-1.24%)
Aug 28, 2015 57.36 57.93 56.96 57.86 203,558 +0.12(+0.21%)
Aug 27, 2015 58.77 59.00 56.95 57.74 242,734 -0.54(-0.93%)
Aug 26, 2015 58.32 58.96 57.45 58.28 211,362 +0.82(+1.43%)
Aug 25, 2015 59.49 59.49 56.63 57.46 306,433 -0.21(-0.36%)
Aug 24, 2015 56.01 59.02 55.27 57.67 322,112 -1.24(-2.10%)
Aug 21, 2015 57.85 59.32 56.66 58.91 264,377 -0.10(-0.17%)
Aug 20, 2015 60.78 62.77 58.92 59.01 265,886 -2.19(-3.58%)
Aug 19, 2015 62.17 62.40 60.77 61.20 250,451 -1.38(-2.21%)
Aug 18, 2015 63.64 63.97 62.49 62.58 158,734 -1.15(-1.80%)
Aug 17, 2015 62.85 63.87 62.42 63.73 187,439 +0.75(+1.19%)
Aug 14, 2015 62.68 63.47 61.97 62.98 131,620 -0.12(-0.19%)
Aug 13, 2015 61.80 63.37 61.61 63.10 238,449 +1.41(+2.29%)
Aug 12, 2015 59.78 61.74 59.47 61.69 303,149 +1.50(+2.49%)
Aug 11, 2015 60.09 61.30 60.06 60.19 188,390 -0.60(-0.99%)
Aug 10, 2015 59.61 61.19 59.55 60.79 277,974 +1.46(+2.46%)
Aug 07, 2015 59.01 59.68 58.68 59.33 153,307 -0.13(-0.22%)
Aug 06, 2015 61.01 61.25 59.23 59.46 205,369 -1.60(-2.62%)
Aug 05, 2015 61.25 61.95 60.84 61.06 202,773 +0.08(+0.13%)
Aug 04, 2015 60.90 61.39 60.48 60.98 110,815 +0.15(+0.25%)
Aug 03, 2015 61.04 61.31 60.34 60.83 107,331 -0.33(-0.54%)
Jul 31, 2015 60.23 61.43 60.15 61.16 233,594 +0.86(+1.43%)
Jul 30, 2015 58.11 60.67 56.55 60.30 292,366 +2.49(+4.31%)
Jul 29, 2015 58.17 58.25 53.47 57.81 259,100 -0.58(-0.99%)
Jul 28, 2015 59.59 59.59 57.81 58.39 205,605 -1.01(-1.70%)
Jul 27, 2015 59.02 59.50 58.42 59.40 139,050 +0.17(+0.29%)
Jul 24, 2015 59.41 60.10 58.64 59.23 124,249 -0.26(-0.44%)
Jul 23, 2015 60.76 61.32 59.17 59.49 179,409 -1.34(-2.20%)
Jul 22, 2015 59.86 61.08 59.86 60.83 140,266 +0.66(+1.10%)
Jul 21, 2015 60.95 61.09 59.53 60.17 215,763 -0.90(-1.47%)
Jul 20, 2015 61.03 61.35 60.53 61.07 195,448 +0.08(+0.13%)
Jul 17, 2015 60.74 61.03 59.71 60.99 175,043 +0.47(+0.78%)
Jul 16, 2015 60.01 60.97 59.40 60.52 175,838 +1.19(+2.01%)
Jul 15, 2015 59.70 59.97 59.10 59.33 122,992 -0.32(-0.54%)
Jul 14, 2015 59.16 59.81 58.76 59.65 115,351 +0.50(+0.85%)
Jul 13, 2015 59.11 59.53 58.70 59.15 106,094 +0.28(+0.48%)
Jul 10, 2015 58.10 58.96 57.68 58.87 129,544 +1.36(+2.36%)
Jul 09, 2015 58.62 58.75 57.37 57.51 238,189 -0.47(-0.81%)
Jul 08, 2015 57.16 58.17 57.01 57.98 315,994 +0.52(+0.90%)
Jul 07, 2015 56.92 57.50 56.09 57.46 188,711 +0.53(+0.93%)
Jul 06, 2015 56.59 57.40 56.45 56.93 160,074 -0.16(-0.28%)
Jul 02, 2015 57.82 57.09 57.09 57.09 125,500 -0.68(-1.18%)
Jul 01, 2015 57.31 57.80 56.81 57.77 205,142 +0.82(+1.44%)
Jun 30, 2015 56.78 57.16 56.46 56.95 196,543 +0.76(+1.35%)
Jun 29, 2015 57.19 57.21 56.13 56.19 135,054 -1.26(-2.19%)
Jun 26, 2015 57.80 57.90 57.13 57.45 203,441 -0.21(-0.36%)
Jun 25, 2015 57.29 57.94 57.21 57.66 144,628 +0.49(+0.86%)
Jun 24, 2015 57.97 57.97 56.93 57.17 136,380 -0.80(-1.38%)
Jun 23, 2015 58.18 58.53 57.52 57.97 130,852 -0.01(-0.02%)
Jun 22, 2015 59.95 60.05 57.48 57.98 206,270 -1.69(-2.83%)
Jun 19, 2015 58.82 60.07 58.14 59.67 1,316,974 +1.01(+1.72%)
Jun 18, 2015 57.35 58.83 57.22 58.66 492,746 +1.53(+2.68%)
Jun 17, 2015 56.10 57.59 55.95 57.13 347,800 +1.38(+2.48%)
Jun 16, 2015 53.79 56.58 53.79 55.75 391,465 +2.49(+4.68%)
Jun 15, 2015 51.99 53.68 51.07 53.26 251,354 +0.99(+1.89%)
Jun 12, 2015 52.31 53.00 52.12 52.27 105,617 -0.15(-0.29%)
Jun 11, 2015 52.87 53.17 52.34 52.42 228,278 -0.67(-1.26%)
Jun 10, 2015 51.82 53.19 51.78 53.09 247,380 +1.56(+3.03%)
Jun 09, 2015 51.76 51.88 50.89 51.53 139,109 -0.30(-0.58%)
Jun 08, 2015 52.13 52.52 51.71 51.83 83,694 -0.53(-1.01%)
Jun 05, 2015 52.16 52.41 51.64 52.36 145,381 +0.05(+0.10%)
Jun 04, 2015 52.07 52.66 51.69 52.31 180,377 +0.00(+0.00%)
Jun 03, 2015 51.35 52.32 50.98 52.31 168,967 +1.08(+2.11%)
Jun 02, 2015 51.24 51.72 50.82 51.23 285,087 -0.24(-0.47%)
Jun 01, 2015 51.63 51.74 50.58 51.47 117,667 +0.21(+0.41%)
May 29, 2015 51.70 51.88 51.05 51.26 151,557 -0.61(-1.18%)
May 28, 2015 51.70 51.96 51.28 51.87 150,975 +0.01(+0.02%)
May 27, 2015 51.04 52.25 50.72 51.86 288,834 +0.87(+1.71%)
May 26, 2015 51.75 51.77 50.45 50.99 297,684 -1.09(-2.09%)
May 22, 2015 52.00 52.08 52.08 52.08 225,600 +0.12(+0.23%)
May 21, 2015 52.11 52.41 51.78 51.96 144,792 -0.34(-0.65%)
May 20, 2015 52.57 52.57 51.90 52.30 129,557 -0.18(-0.34%)
May 19, 2015 53.40 53.73 52.33 52.48 178,293 -0.85(-1.59%)
May 18, 2015 52.79 53.56 52.60 53.33 163,811 +0.48(+0.91%)
May 15, 2015 53.28 53.62 52.50 52.85 182,097 -0.53(-0.99%)
May 14, 2015 52.92 53.50 52.88 53.38 304,915 +0.62(+1.18%)
May 13, 2015 53.07 53.37 52.47 52.76 330,760 +0.01(+0.02%)
May 12, 2015 52.52 52.93 51.75 52.75 152,005 +0.23(+0.44%)
May 11, 2015 52.82 53.02 52.25 52.52 151,959 -0.32(-0.61%)
May 08, 2015 53.51 53.70 52.53 52.84 136,064 -0.13(-0.25%)
May 07, 2015 52.14 53.06 51.66 52.97 242,162 +0.66(+1.26%)
May 06, 2015 52.16 52.50 51.94 52.31 161,192 +0.24(+0.46%)
May 05, 2015 51.76 52.41 51.51 52.07 249,047 +0.02(+0.04%)
May 04, 2015 52.24 52.34 51.02 52.05 215,706 +0.71(+1.38%)
May 01, 2015 51.09 51.53 50.10 51.34 269,444 +0.81(+1.60%)
Apr 30, 2015 48.14 51.21 48.14 50.53 594,296 +1.78(+3.65%)
Apr 29, 2015 50.68 50.96 48.70 48.75 327,431 -2.37(-4.64%)
Apr 28, 2015 50.65 51.21 50.15 51.12 197,189 +0.67(+1.33%)
Apr 27, 2015 50.36 50.86 49.89 50.45 175,774 +0.15(+0.30%)
Apr 24, 2015 50.67 50.75 50.06 50.30 204,314 -0.17(-0.34%)
Apr 23, 2015 50.09 50.67 49.94 50.47 137,316 +0.10(+0.20%)
Apr 22, 2015 50.07 50.51 49.68 50.37 75,659 +0.31(+0.62%)
Apr 21, 2015 49.84 50.37 49.82 50.06 94,144 +0.45(+0.91%)
Apr 20, 2015 49.09 49.92 48.90 49.61 69,340 +0.71(+1.45%)
Apr 17, 2015 48.90 49.12 48.46 48.90 239,353 -0.39(-0.79%)
Apr 16, 2015 48.94 49.44 48.94 49.29 86,731 +0.18(+0.37%)
Apr 15, 2015 49.47 49.53 48.73 49.11 209,490 -0.10(-0.20%)
Apr 14, 2015 49.11 50.05 49.00 49.21 224,982 +0.30(+0.61%)
Apr 13, 2015 49.27 49.48 48.76 48.91 127,182 -0.30(-0.61%)
Apr 10, 2015 49.63 49.94 48.79 49.21 86,944 -0.17(-0.34%)
Apr 09, 2015 49.01 49.46 48.56 49.38 199,126 +0.36(+0.73%)
Apr 08, 2015 48.97 49.59 48.74 49.02 422,894 +0.07(+0.14%)
Apr 07, 2015 48.74 48.98 48.47 48.95 206,880 +0.19(+0.39%)
Apr 06, 2015 47.30 48.82 46.97 48.76 132,600 +1.01(+2.12%)
Apr 02, 2015 47.38 47.75 47.75 47.75 140,900 +0.36(+0.76%)
Apr 01, 2015 47.16 47.55 46.76 47.39 201,712 +0.01(+0.02%)
Mar 31, 2015 47.14 47.69 46.95 47.38 123,060 -0.07(-0.15%)
Mar 30, 2015 46.95 47.79 46.57 47.45 131,213 +0.66(+1.41%)
Mar 27, 2015 45.38 47.08 45.14 46.79 147,572 +1.31(+2.88%)
Mar 26, 2015 45.13 45.69 44.64 45.48 105,189 +0.29(+0.64%)
Mar 25, 2015 47.01 47.18 44.99 45.19 154,806 -1.85(-3.93%)
Mar 24, 2015 47.16 47.35 46.76 47.04 153,826 -0.12(-0.25%)
Mar 23, 2015 47.25 47.46 46.89 47.16 115,325 -0.19(-0.40%)
Mar 20, 2015 46.60 47.41 46.60 47.35 228,702 +0.99(+2.14%)
Mar 19, 2015 45.80 46.42 45.64 46.36 77,491 +0.36(+0.78%)
Mar 18, 2015 45.17 46.17 45.03 46.00 104,557 +0.68(+1.50%)
Mar 17, 2015 45.08 45.40 44.86 45.32 112,420 +0.05(+0.11%)
Mar 16, 2015 45.00 45.65 44.95 45.27 126,322 +0.47(+1.05%)
Mar 13, 2015 44.73 44.96 44.12 44.80 81,003 +0.06(+0.13%)
Mar 12, 2015 44.44 45.09 43.69 44.74 191,515 +0.64(+1.45%)
Mar 11, 2015 44.16 44.23 43.30 44.10 155,168 -0.12(-0.27%)
Mar 10, 2015 44.86 45.22 44.21 44.22 105,249 -1.05(-2.32%)
Mar 09, 2015 45.20 45.36 44.88 45.27 148,031 +0.20(+0.44%)
Mar 06, 2015 44.75 45.14 44.62 45.07 175,909 -0.09(-0.20%)
Mar 05, 2015 45.16 45.20 44.66 45.16 167,247 -0.02(-0.04%)
Mar 04, 2015 45.33 45.77 45.43 45.18 238,768 -0.25(-0.55%)
Mar 03, 2015 45.52 45.71 44.77 45.43 218,326 -0.29(-0.63%)
Mar 02, 2015 45.29 46.06 44.90 45.72 168,829 +0.32(+0.70%)
Feb 27, 2015 46.10 46.33 45.31 45.40 147,952 -0.86(-1.86%)
Feb 26, 2015 45.74 46.39 45.57 46.26 204,940 +0.41(+0.89%)
Feb 25, 2015 45.89 46.00 45.66 45.85 183,303 -0.16(-0.35%)
Feb 24, 2015 46.18 46.21 45.62 46.01 216,965 -0.28(-0.60%)
Feb 23, 2015 46.09 46.37 45.75 46.29 344,546 +0.02(+0.04%)
Feb 20, 2015 45.82 46.35 45.29 46.27 150,083 +0.52(+1.14%)
Feb 19, 2015 45.08 45.80 44.96 45.75 124,597 +0.45(+0.99%)
Feb 18, 2015 44.72 45.39 44.71 45.30 138,786 +0.36(+0.80%)
Feb 17, 2015 44.36 45.11 44.10 44.94 225,160 +0.49(+1.10%)
Feb 13, 2015 43.91 44.45 44.45 44.45 263,200 +0.50(+1.14%)
Feb 12, 2015 42.50 44.02 42.07 43.95 345,305 +1.54(+3.63%)
Feb 11, 2015 44.17 44.83 41.88 42.41 560,189 -1.75(-3.96%)
Feb 10, 2015 44.31 44.52 43.71 44.16 209,688 +0.04(+0.09%)
Feb 09, 2015 45.29 45.29 44.03 44.12 146,375 -1.16(-2.56%)
Feb 06, 2015 45.47 45.47 44.98 45.28 208,899 -0.07(-0.15%)
Feb 05, 2015 45.28 45.71 44.99 45.35 144,501 +0.35(+0.78%)
Feb 04, 2015 44.72 45.24 44.21 45.00 161,511 +0.00(+0.00%)
Feb 03, 2015 44.97 45.37 44.21 45.00 256,031 +0.34(+0.76%)
Feb 02, 2015 43.93 45.10 43.14 44.66 136,688 +0.95(+2.17%)
Jan 30, 2015 44.75 44.86 43.65 43.71 172,494 -1.29(-2.87%)
Jan 29, 2015 44.77 45.15 43.93 45.00 174,273 +0.33(+0.74%)
Jan 28, 2015 45.74 45.83 44.45 44.67 137,942 -0.72(-1.59%)
Jan 27, 2015 45.47 46.12 44.99 45.39 116,221 -0.49(-1.07%)
Jan 26, 2015 46.09 46.21 45.07 45.88 144,547 -0.11(-0.24%)
Jan 23, 2015 45.94 46.46 45.87 45.99 109,290 +0.12(+0.26%)
Jan 22, 2015 44.41 45.91 43.87 45.87 194,413 +1.75(+3.97%)
Jan 21, 2015 43.97 44.38 43.80 44.12 125,007 +0.05(+0.11%)
Jan 20, 2015 44.55 44.90 43.45 44.07 132,198 -0.42(-0.94%)
Jan 16, 2015 42.95 44.56 42.95 44.49 101,291 +1.39(+3.23%)
Jan 15, 2015 43.78 43.85 42.42 43.10 146,603 -0.64(-1.46%)
Jan 14, 2015 43.74 44.18 43.32 43.74 93,074 -0.39(-0.88%)
Jan 13, 2015 43.84 45.14 43.48 44.13 145,708 +0.71(+1.64%)
Jan 12, 2015 43.02 43.78 42.84 43.42 91,338 +0.26(+0.60%)
Jan 09, 2015 43.20 43.71 42.81 43.16 116,035 -0.07(-0.16%)
Jan 08, 2015 42.90 43.47 42.75 43.23 326,611 +0.70(+1.65%)
Jan 07, 2015 42.25 42.58 40.51 42.53 314,314 +0.53(+1.26%)
Jan 06, 2015 42.23 42.57 41.98 42.00 217,513 -0.19(-0.45%)
Jan 05, 2015 41.74 42.43 41.28 42.19 186,080 +0.12(+0.29%)
Jan 02, 2015 43.48 43.81 41.53 42.07 130,851 -1.19(-2.75%)
Dec 31, 2014 43.41 43.26 43.26 43.26 244,600 +0.05(+0.12%)
Dec 30, 2014 44.01 44.38 43.07 43.21 92,361 -0.92(-2.08%)
Dec 29, 2014 44.92 45.01 43.84 44.13 135,267 -0.81(-1.80%)
Dec 26, 2014 44.86 45.00 44.43 44.94 84,654 +0.13(+0.29%)
Dec 24, 2014 44.70 44.81 44.81 44.81 50,900 +0.24(+0.54%)
Dec 23, 2014 44.02 44.97 43.74 44.57 136,775 +0.73(+1.67%)
Dec 22, 2014 43.47 43.97 43.36 43.84 148,681 +0.39(+0.90%)
Dec 19, 2014 43.59 43.92 43.36 43.45 420,336 -0.24(-0.55%)
Dec 18, 2014 44.10 44.85 43.46 43.69 286,484 +0.19(+0.44%)
Dec 17, 2014 42.65 43.52 42.33 43.50 177,510 +0.85(+1.99%)
Dec 16, 2014 42.78 43.06 42.50 42.65 179,284 -0.16(-0.37%)
Dec 15, 2014 43.17 43.39 42.73 42.81 140,972 -0.29(-0.67%)
Dec 12, 2014 43.35 44.11 43.01 43.10 160,457 -0.83(-1.89%)
Dec 11, 2014 44.21 44.68 43.86 43.93 130,600 -0.07(-0.16%)
Dec 10, 2014 44.62 44.72 43.87 44.00 208,887 -0.85(-1.90%)
Dec 09, 2014 43.27 44.94 43.10 44.85 238,235 +1.10(+2.51%)
Dec 08, 2014 43.74 44.12 43.52 43.75 298,554 -0.15(-0.34%)
Dec 05, 2014 43.64 44.09 43.45 43.90 131,161 +0.24(+0.55%)
Dec 04, 2014 42.54 44.05 42.53 43.66 515,485 +1.12(+2.63%)
Dec 03, 2014 42.67 42.71 42.21 42.54 311,159 -0.05(-0.12%)
Dec 02, 2014 42.60 43.03 42.34 42.59 287,439 +0.04(+0.09%)
Dec 01, 2014 42.53 42.82 42.37 42.55 211,126 +0.11(+0.26%)
Nov 28, 2014 42.81 43.03 42.41 42.44 228,489 -0.44(-1.03%)
Nov 26, 2014 42.16 42.88 42.88 42.88 213,500 +0.64(+1.52%)
Nov 25, 2014 42.27 42.75 42.18 42.24 150,947 -0.15(-0.35%)
Nov 24, 2014 41.94 42.43 41.61 42.39 271,872 +0.61(+1.46%)
Nov 21, 2014 42.06 42.21 41.35 41.78 179,244 +0.33(+0.80%)
Nov 20, 2014 41.38 41.60 41.29 41.45 180,554 +0.02(+0.05%)
Nov 19, 2014 41.94 41.94 41.16 41.43 313,293 -0.55(-1.31%)
Nov 18, 2014 42.46 42.90 41.90 41.98 249,114 -0.47(-1.11%)
Nov 17, 2014 43.40 43.62 42.44 42.45 309,385 -1.13(-2.59%)
Nov 14, 2014 43.15 43.66 43.04 43.58 362,829 +0.37(+0.86%)
Nov 13, 2014 43.71 44.04 43.18 43.21 170,143 -0.61(-1.39%)
Nov 12, 2014 43.74 44.07 43.52 43.82 198,669 -0.31(-0.70%)
Nov 11, 2014 44.42 44.55 43.77 44.13 291,852 -0.62(-1.39%)
Nov 10, 2014 44.50 44.75 44.10 44.75 148,569 -0.07(-0.16%)
Nov 07, 2014 45.00 45.17 44.32 44.82 163,487 -0.15(-0.33%)
Nov 06, 2014 44.92 45.51 44.74 44.97 219,619 -0.05(-0.11%)
Nov 05, 2014 45.06 45.23 44.80 45.02 172,698 +0.06(+0.13%)
Nov 04, 2014 45.17 45.53 44.74 44.96 240,124 -0.37(-0.82%)
Nov 03, 2014 44.35 45.86 44.05 45.33 397,330 +0.83(+1.87%)
Oct 31, 2014 43.01 44.68 42.78 44.50 667,235 +2.39(+5.68%)
Oct 30, 2014 41.74 43.15 41.63 42.11 513,130 +0.93(+2.26%)
Oct 29, 2014 41.60 41.79 40.80 41.18 200,253 -0.32(-0.77%)
Oct 28, 2014 40.73 41.56 40.61 41.50 407,241 +0.96(+2.37%)
Oct 27, 2014 40.30 40.72 40.59 40.54 89,133 -0.05(-0.12%)
Oct 24, 2014 40.62 41.06 40.42 40.59 128,393 +0.11(+0.27%)
Oct 23, 2014 40.18 40.79 40.14 40.48 118,009 +0.69(+1.73%)
Oct 22, 2014 40.56 40.57 39.70 39.79 90,858 -0.64(-1.58%)
Oct 21, 2014 39.79 40.54 39.42 40.43 103,992 +0.73(+1.84%)
Oct 20, 2014 39.47 40.07 39.20 39.70 137,443 +0.04(+0.10%)
Oct 17, 2014 40.17 40.17 39.28 39.66 157,075 +0.07(+0.18%)
Oct 16, 2014 38.73 39.99 38.37 39.59 242,102 +0.31(+0.79%)
Oct 15, 2014 38.72 39.61 38.70 39.28 308,774 -0.05(-0.13%)
Oct 14, 2014 39.03 39.80 38.70 39.33 248,505 +0.71(+1.84%)
Oct 13, 2014 37.51 38.74 37.39 38.62 155,495 +1.14(+3.04%)
Oct 10, 2014 37.62 38.26 37.38 37.48 216,201 -0.38(-1.00%)
Oct 09, 2014 38.32 38.76 37.73 37.86 159,484 -0.55(-1.43%)
Oct 08, 2014 38.10 38.45 37.78 38.41 190,004 +0.22(+0.58%)
Oct 07, 2014 39.09 39.09 38.14 38.19 173,447 -1.15(-2.92%)
Oct 06, 2014 39.37 39.56 38.78 39.34 181,959 +0.01(+0.03%)
Oct 03, 2014 39.75 40.06 39.28 39.33 252,618 -0.03(-0.08%)
Oct 02, 2014 39.19 39.61 39.14 39.36 177,886 +0.22(+0.56%)
Oct 01, 2014 39.30 39.44 38.93 39.14 326,214 -0.15(-0.38%)
Sep 30, 2014 39.23 39.45 38.92 39.29 366,680 +0.01(+0.03%)
Sep 29, 2014 38.01 39.31 37.67 39.28 118,542 +0.85(+2.21%)
Sep 26, 2014 38.30 38.59 38.00 38.43 70,656 +0.16(+0.42%)
Sep 25, 2014 38.90 39.06 38.03 38.27 132,931 -0.73(-1.87%)
Sep 24, 2014 38.45 39.22 38.06 39.00 104,738 +0.66(+1.72%)
Sep 23, 2014 38.91 39.13 38.31 38.34 171,118 -0.77(-1.97%)
Sep 22, 2014 39.27 39.55 39.04 39.11 191,425 -0.34(-0.86%)
Sep 19, 2014 39.85 40.33 39.26 39.45 307,456 -0.20(-0.50%)
Sep 18, 2014 39.42 39.79 39.12 39.65 118,560 +0.32(+0.81%)
Sep 17, 2014 38.91 39.57 38.72 39.33 168,612 +0.38(+0.98%)
Sep 16, 2014 39.19 39.36 38.64 38.95 90,676 -0.23(-0.59%)
Sep 15, 2014 39.88 40.13 38.86 39.18 194,210 -0.54(-1.36%)
Sep 12, 2014 40.83 40.83 39.53 39.72 231,424 -0.99(-2.43%)
Sep 11, 2014 40.02 40.99 40.02 40.71 88,501 +0.46(+1.14%)
Sep 10, 2014 40.21 40.34 39.99 40.25 62,932 +0.10(+0.25%)
Sep 09, 2014 40.33 40.47 39.99 40.15 101,491 -0.25(-0.62%)
Sep 08, 2014 40.20 40.57 40.05 40.40 159,019 +0.25(+0.62%)
Sep 05, 2014 40.03 40.31 39.87 40.15 94,152 -0.09(-0.22%)
Sep 04, 2014 40.25 40.64 40.13 40.24 225,793 +0.12(+0.30%)
Sep 03, 2014 39.49 40.39 39.30 40.12 239,192 +0.80(+2.03%)
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.