Skip to main content

Blackbaud Inc (NQ: BLKB )

74.08 +1.17 (+1.60%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.41 12.68 12.41 12.68 271,812 +0.05(+0.42%)
Jul 28, 2005 12.20 12.63 12.20 12.63 606,372 +0.37(+3.04%)
Jul 27, 2005 12.33 12.33 12.11 12.26 106,173 -0.06(-0.50%)
Jul 26, 2005 12.51 12.55 11.91 12.32 227,708 -0.05(-0.43%)
Jul 25, 2005 12.35 12.37 12.20 12.37 87,932 +0.02(+0.14%)
Jul 22, 2005 12.15 12.37 12.15 12.36 71,293 +0.12(+0.94%)
Jul 21, 2005 12.37 12.37 12.07 12.24 86,710 -0.12(-0.93%)
Jul 20, 2005 12.00 12.39 12.00 12.36 260,871 +0.29(+2.43%)
Jul 19, 2005 12.13 12.20 11.97 12.06 128,567 -0.04(-0.37%)
Jul 18, 2005 12.27 12.27 11.98 12.11 75,219 -0.19(-1.52%)
Jul 15, 2005 12.23 12.33 12.23 12.29 86,843 -0.03(-0.22%)
Jul 14, 2005 12.52 12.52 12.21 12.32 219,353 -0.03(-0.22%)
Jul 13, 2005 12.29 12.53 12.12 12.35 573,113 +0.05(+0.43%)
Jul 12, 2005 12.30 12.33 12.21 12.29 119,195 -0.04(-0.29%)
Jul 11, 2005 12.29 12.33 12.17 12.33 122,047 +0.07(+0.58%)
Jul 08, 2005 12.38 12.46 12.06 12.26 148,104 -0.04(-0.29%)
Jul 07, 2005 12.08 12.33 11.99 12.29 210,412 +0.01(+0.07%)
Jul 06, 2005 12.29 12.36 12.18 12.29 159,651 +0.01(+0.07%)
Jul 05, 2005 11.99 12.28 11.90 12.28 316,443 +0.26(+2.14%)
Jul 01, 2005 11.81 12.20 11.52 12.02 294,460 +0.04(+0.37%)
Jun 30, 2005 11.98 12.02 11.90 11.98 429,188 +0.00(+0.00%)
Jun 29, 2005 11.53 11.98 11.42 11.98 76,951 +0.44(+3.85%)
Jun 28, 2005 10.83 11.75 10.80 11.53 244,828 +0.75(+6.91%)
Jun 27, 2005 10.73 10.80 10.69 10.79 201,086 +0.05(+0.50%)
Jun 24, 2005 10.62 10.73 10.56 10.73 298,090 +0.11(+1.00%)
Jun 23, 2005 10.60 10.64 10.56 10.63 73,509 +0.02(+0.17%)
Jun 22, 2005 10.65 10.65 10.56 10.61 149,351 -0.04(-0.33%)
Jun 21, 2005 10.62 10.64 10.57 10.64 295,818 +0.04(+0.33%)
Jun 20, 2005 10.64 10.64 10.44 10.61 152,138 -0.03(-0.25%)
Jun 17, 2005 10.58 10.64 10.52 10.64 72,899 +0.13(+1.27%)
Jun 16, 2005 10.64 10.64 10.44 10.50 65,139 -0.14(-1.33%)
Jun 15, 2005 10.48 10.71 10.48 10.64 101,778 +0.01(+0.08%)
Jun 14, 2005 10.78 10.78 10.48 10.64 74,185 -0.12(-1.07%)
Jun 13, 2005 10.64 10.75 10.64 10.75 186,135 +0.11(+1.00%)
Jun 10, 2005 10.66 10.88 10.48 10.64 194,214 +0.01(+0.08%)
Jun 09, 2005 10.57 10.64 10.42 10.64 167,886 +0.08(+0.76%)
Jun 08, 2005 10.94 11.04 10.48 10.56 173,086 -0.41(-3.72%)
Jun 07, 2005 11.12 11.70 10.96 10.96 140,974 -0.13(-1.20%)
Jun 06, 2005 11.27 11.35 11.04 11.10 224,186 -0.17(-1.50%)
Jun 03, 2005 11.44 11.53 11.19 11.27 98,898 -0.09(-0.78%)
Jun 02, 2005 11.53 11.61 11.33 11.35 276,324 -0.23(-1.99%)
Jun 01, 2005 12.21 12.21 11.25 11.58 541,987 -0.62(-5.09%)
May 31, 2005 12.39 12.47 11.90 12.21 114,944 -0.26(-2.06%)
May 27, 2005 12.42 12.46 12.26 12.46 38,318 +0.00(+0.00%)
May 26, 2005 11.92 12.46 11.90 12.46 121,504 +0.49(+4.07%)
May 25, 2005 12.03 12.05 11.89 11.98 130,534 +0.03(+0.22%)
May 24, 2005 11.75 11.98 11.71 11.95 259,851 +0.04(+0.37%)
May 23, 2005 11.89 11.98 11.86 11.90 79,912 +0.02(+0.15%)
May 20, 2005 11.75 11.89 11.75 11.89 37,650 +0.07(+0.60%)
May 19, 2005 11.58 11.93 11.58 11.82 174,458 +0.15(+1.29%)
May 18, 2005 11.54 11.78 11.53 11.66 110,140 +0.17(+1.47%)
May 17, 2005 11.53 11.53 11.43 11.50 47,139 -0.04(-0.38%)
May 16, 2005 11.35 11.59 11.35 11.54 78,645 +0.03(+0.23%)
May 13, 2005 11.37 11.53 11.37 11.51 46,374 +0.06(+0.54%)
May 12, 2005 11.41 11.52 11.28 11.45 71,059 +0.24(+2.14%)
May 11, 2005 11.44 11.52 11.05 11.21 57,435 -0.33(-2.84%)
May 10, 2005 11.58 11.61 11.48 11.54 129,507 +0.00(+0.00%)
May 09, 2005 11.55 11.55 11.49 11.54 91,204 +0.00(+0.00%)
May 06, 2005 11.60 11.64 11.45 11.54 92,043 +0.00(+0.00%)
May 05, 2005 11.58 11.58 11.49 11.54 95,983 +0.00(+0.00%)
May 04, 2005 11.53 11.58 11.51 11.54 156,977 +0.01(+0.08%)
May 03, 2005 11.33 11.53 11.26 11.53 324,673 +0.10(+0.85%)
May 02, 2005 11.48 11.65 11.34 11.43 245,463 -0.14(-1.23%)
Apr 29, 2005 11.49 11.62 11.48 11.58 123,919 +0.16(+1.40%)
Apr 28, 2005 10.84 11.53 10.69 11.42 92,670 +0.71(+6.63%)
Apr 27, 2005 10.65 10.96 10.53 10.71 85,262 +0.02(+0.17%)
Apr 26, 2005 10.78 10.87 10.64 10.69 46,731 -0.10(-0.90%)
Apr 25, 2005 10.51 10.80 10.51 10.79 121,436 +0.26(+2.44%)
Apr 22, 2005 11.44 11.44 10.50 10.53 63,032 -0.85(-7.48%)
Apr 21, 2005 11.24 11.41 11.13 11.38 35,720 +0.31(+2.80%)
Apr 20, 2005 11.44 11.44 11.07 11.07 126,899 -0.34(-2.96%)
Apr 19, 2005 11.47 11.53 11.25 11.41 146,501 -0.11(-0.92%)
Apr 18, 2005 11.19 11.56 11.19 11.51 59,497 +0.35(+3.10%)
Apr 15, 2005 11.14 11.40 10.96 11.17 49,600 +0.11(+0.96%)
Apr 14, 2005 10.87 11.35 10.87 11.06 107,510 +0.12(+1.14%)
Apr 13, 2005 11.35 11.56 10.88 10.94 67,961 -0.59(-5.15%)
Apr 12, 2005 11.30 11.54 11.30 11.53 79,276 +0.14(+1.25%)
Apr 11, 2005 10.96 11.47 10.96 11.39 39,599 +0.35(+3.22%)
Apr 08, 2005 10.82 11.16 10.77 11.03 61,947 +0.20(+1.88%)
Apr 07, 2005 10.82 10.96 10.79 10.83 81,633 -0.08(-0.73%)
Apr 06, 2005 11.43 11.55 10.88 10.91 110,372 -0.57(-4.95%)
Apr 05, 2005 11.35 11.53 11.31 11.48 133,256 +0.08(+0.70%)
Apr 04, 2005 11.02 11.48 11.00 11.40 84,050 +0.25(+2.23%)
Apr 01, 2005 11.23 11.27 10.89 11.15 154,547 -0.03(-0.24%)
Mar 31, 2005 11.11 11.19 11.05 11.18 130,202 +0.07(+0.64%)
Mar 30, 2005 10.94 11.21 10.94 11.11 132,777 +0.22(+2.04%)
Mar 29, 2005 10.90 10.96 10.85 10.88 65,211 +0.02(+0.16%)
Mar 28, 2005 10.88 10.93 10.85 10.87 96,728 -0.01(-0.08%)
Mar 24, 2005 10.76 10.96 10.71 10.88 119,815 +0.19(+1.74%)
Mar 23, 2005 10.72 10.79 10.58 10.69 29,354 -0.04(-0.41%)
Mar 22, 2005 10.85 10.86 10.72 10.73 36,039 -0.09(-0.82%)
Mar 21, 2005 10.84 10.88 10.73 10.82 58,866 -0.02(-0.16%)
Mar 18, 2005 10.44 11.12 10.43 10.84 198,543 +0.40(+3.82%)
Mar 17, 2005 10.38 10.48 10.34 10.44 35,812 +0.09(+0.86%)
Mar 16, 2005 10.48 10.53 10.30 10.35 58,904 -0.26(-2.43%)
Mar 15, 2005 10.75 10.78 10.54 10.61 188,088 -0.02(-0.17%)
Mar 14, 2005 10.69 10.73 10.56 10.63 109,340 -0.03(-0.25%)
Mar 11, 2005 10.47 10.65 10.43 10.65 104,641 +0.01(+0.08%)
Mar 10, 2005 10.39 10.67 10.39 10.64 144,256 +0.15(+1.44%)
Mar 09, 2005 10.55 10.56 10.36 10.49 72,157 +0.04(+0.34%)
Mar 08, 2005 10.11 10.57 10.09 10.46 115,664 +0.13(+1.29%)
Mar 07, 2005 9.891 10.39 9.802 10.33 131,510 +0.34(+3.37%)
Mar 04, 2005 9.944 10.20 9.846 9.988 170,986 +0.22(+2.27%)
Mar 03, 2005 9.882 9.979 9.678 9.766 75,497 -0.15(-1.52%)
Mar 02, 2005 9.873 10.14 9.520 9.917 168,560 +0.03(+0.27%)
Mar 01, 2005 10.10 10.11 9.758 9.891 134,686 -0.37(-3.63%)
Feb 28, 2005 10.24 10.40 9.935 10.26 215,820 -0.20(-1.95%)
Feb 25, 2005 10.54 10.54 10.29 10.47 111,153 +0.00(+0.00%)
Feb 24, 2005 10.57 10.63 10.29 10.47 91,876 -0.04(-0.34%)
Feb 23, 2005 10.51 10.64 10.46 10.50 92,049 -0.01(-0.08%)
Feb 22, 2005 10.53 10.64 10.38 10.51 157,628 -0.09(-0.84%)
Feb 18, 2005 10.91 10.92 10.56 10.60 208,066 -0.19(-1.73%)
Feb 17, 2005 10.40 11.05 10.40 10.79 271,560 +0.20(+1.84%)
Feb 16, 2005 10.67 10.76 10.56 10.59 46,395 -0.13(-1.24%)
Feb 15, 2005 10.50 10.86 10.50 10.72 138,253 +0.10(+0.92%)
Feb 14, 2005 10.47 10.78 10.37 10.63 214,804 +0.10(+0.93%)
Feb 11, 2005 10.52 10.69 10.36 10.53 117,377 +0.02(+0.17%)
Feb 10, 2005 10.87 10.87 10.05 10.51 215,712 -0.12(-1.17%)
Feb 09, 2005 11.09 11.13 10.56 10.64 223,582 -0.36(-3.31%)
Feb 08, 2005 10.87 11.18 10.87 11.00 79,982 -0.06(-0.56%)
Feb 07, 2005 11.62 11.62 11.00 11.06 124,885 -0.52(-4.52%)
Feb 04, 2005 10.90 11.74 10.90 11.58 96,417 +0.07(+0.62%)
Feb 03, 2005 11.25 11.52 10.92 11.51 75,236 -0.04(-0.38%)
Feb 02, 2005 11.55 11.69 10.20 11.56 372,247 -0.36(-3.05%)
Feb 01, 2005 12.02 12.02 11.61 11.92 93,981 +0.10(+0.83%)
Jan 31, 2005 11.52 12.25 11.52 11.82 143,451 +0.38(+3.33%)
Jan 28, 2005 11.35 11.48 11.13 11.44 161,652 +0.00(+0.00%)
Jan 27, 2005 11.66 11.71 11.28 11.44 137,824 -0.20(-1.68%)
Jan 26, 2005 11.89 11.95 11.39 11.64 131,663 -0.14(-1.20%)
Jan 25, 2005 11.40 11.90 11.18 11.78 231,977 +0.06(+0.53%)
Jan 24, 2005 11.97 11.98 11.63 11.72 150,597 -0.31(-2.58%)
Jan 21, 2005 12.06 12.24 11.75 12.03 116,292 +0.01(+0.07%)
Jan 20, 2005 11.46 12.02 11.46 12.02 370,867 +0.38(+3.28%)
Jan 19, 2005 11.75 11.75 11.27 11.64 697,968 -0.23(-1.94%)
Jan 18, 2005 11.90 12.06 11.65 11.87 385,715 -0.33(-2.69%)
Jan 14, 2005 12.60 12.95 12.13 12.20 144,437 -0.45(-3.58%)
Jan 13, 2005 12.33 13.31 12.33 12.65 295,982 +0.26(+2.08%)
Jan 12, 2005 12.46 12.46 12.19 12.39 99,463 -0.04(-0.29%)
Jan 11, 2005 12.29 12.62 12.18 12.43 142,152 +0.11(+0.86%)
Jan 10, 2005 12.06 12.68 12.04 12.32 179,165 +0.28(+2.28%)
Jan 07, 2005 12.03 12.06 11.18 12.05 147,949 +0.01(+0.07%)
Jan 06, 2005 12.53 12.70 12.03 12.04 193,396 -0.38(-3.07%)
Jan 05, 2005 12.42 12.89 12.20 12.42 171,447 +0.00(+0.00%)
Jan 04, 2005 12.41 12.53 12.25 12.42 106,078 +0.06(+0.50%)
Jan 03, 2005 13.00 13.24 12.06 12.36 158,420 -0.63(-4.85%)
Dec 31, 2004 12.82 13.00 12.76 12.99 102,023 +0.33(+2.59%)
Dec 30, 2004 13.04 13.14 12.21 12.66 97,965 -0.36(-2.79%)
Dec 29, 2004 13.28 13.36 12.82 13.02 165,267 +0.00(+0.00%)
Dec 28, 2004 12.90 13.50 12.55 13.02 380,814 +0.83(+6.84%)
Dec 27, 2004 12.28 12.42 12.00 12.19 53,886 -0.01(-0.07%)
Dec 23, 2004 12.17 12.27 12.07 12.20 14,542 +0.00(+0.00%)
Dec 22, 2004 11.98 12.40 11.94 12.20 127,276 +0.21(+1.78%)
Dec 21, 2004 12.59 12.59 11.84 11.98 202,920 -0.30(-2.45%)
Dec 20, 2004 11.68 12.87 11.56 12.29 142,720 +0.73(+6.29%)
Dec 17, 2004 11.33 11.92 11.33 11.56 200,440 +0.06(+0.54%)
Dec 16, 2004 11.53 11.65 11.44 11.50 41,598 +0.08(+0.70%)
Dec 15, 2004 11.43 11.55 11.36 11.42 43,289 -0.09(-0.77%)
Dec 14, 2004 11.53 11.69 11.43 11.51 26,041 -0.03(-0.23%)
Dec 13, 2004 11.74 11.75 11.35 11.53 70,233 -0.04(-0.38%)
Dec 10, 2004 11.59 11.66 11.53 11.58 37,765 +0.29(+2.60%)
Dec 09, 2004 11.36 11.53 10.94 11.28 52,082 -0.07(-0.63%)
Dec 08, 2004 11.38 11.78 10.94 11.35 34,045 +0.04(+0.39%)
Dec 07, 2004 11.75 11.75 11.25 11.31 69,105 -0.33(-2.82%)
Dec 06, 2004 11.80 12.10 11.06 11.64 58,170 -0.12(-1.06%)
Dec 03, 2004 11.98 12.29 11.54 11.76 66,625 -0.09(-0.75%)
Dec 02, 2004 10.69 11.92 10.69 11.85 93,568 +1.07(+9.96%)
Dec 01, 2004 11.27 11.31 10.73 10.78 80,379 -0.31(-2.80%)
Nov 30, 2004 10.80 11.29 10.54 11.09 117,581 +0.13(+1.21%)
Nov 29, 2004 11.18 11.64 10.87 10.96 180,261 -0.22(-1.98%)
Nov 26, 2004 11.35 11.55 11.09 11.18 41,147 -0.04(-0.39%)
Nov 24, 2004 11.39 11.83 11.17 11.22 64,370 -0.03(-0.24%)
Nov 23, 2004 11.86 12.13 11.12 11.25 101,911 -0.58(-4.88%)
Nov 22, 2004 12.45 12.45 11.08 11.82 129,981 -0.20(-1.70%)
Nov 19, 2004 12.19 12.64 11.96 12.03 106,533 -0.12(-1.02%)
Nov 18, 2004 12.20 12.20 12.04 12.15 183,643 +0.09(+0.74%)
Nov 17, 2004 12.20 12.31 11.98 12.06 44,191 +0.03(+0.22%)
Nov 16, 2004 12.72 12.72 12.00 12.04 90,750 -0.69(-5.44%)
Nov 15, 2004 12.42 12.75 12.33 12.73 314,526 +0.27(+2.14%)
Nov 12, 2004 12.58 12.86 12.33 12.46 382,279 -0.32(-2.50%)
Nov 11, 2004 11.52 12.99 11.48 12.78 162,223 +1.23(+10.68%)
Nov 10, 2004 11.63 11.63 11.24 11.55 121,639 -0.04(-0.31%)
Nov 09, 2004 11.46 11.89 11.40 11.58 127,727 +0.05(+0.46%)
Nov 08, 2004 11.35 11.75 11.35 11.53 115,101 +0.20(+1.72%)
Nov 05, 2004 11.04 11.48 11.04 11.34 74,967 +0.27(+2.40%)
Nov 04, 2004 10.60 11.19 10.56 11.07 118,821 +0.34(+3.14%)
Nov 03, 2004 10.49 10.73 10.49 10.73 42,838 +0.39(+3.76%)
Nov 02, 2004 10.25 10.64 10.25 10.34 20,066 +0.02(+0.18%)
Nov 01, 2004 11.03 11.30 9.891 10.33 84,324 -0.71(-6.43%)
Oct 29, 2004 11.35 11.71 10.91 11.03 112,959 +0.04(+0.32%)
Oct 28, 2004 10.47 11.41 10.47 11.00 171,580 +0.55(+5.26%)
Oct 27, 2004 10.24 10.45 9.669 10.45 33,369 +0.25(+2.44%)
Oct 26, 2004 9.864 10.20 9.784 10.20 16,233 +0.17(+1.68%)
Oct 25, 2004 9.758 10.20 9.580 10.03 18,601 +0.20(+1.98%)
Oct 22, 2004 10.22 10.58 9.571 9.837 78,011 -0.27(-2.72%)
Oct 21, 2004 9.899 10.22 9.899 10.11 27,732 +0.19(+1.88%)
Oct 20, 2004 9.500 9.926 9.341 9.926 303,929 +0.35(+3.61%)
Oct 19, 2004 9.208 9.758 9.208 9.580 51,293 +0.30(+3.25%)
Oct 18, 2004 9.279 9.279 8.897 9.279 21,081 +0.14(+1.55%)
Oct 15, 2004 9.145 9.571 8.844 9.137 12,513 +0.09(+0.98%)
Oct 14, 2004 9.651 9.704 8.800 9.048 37,089 -0.47(-4.94%)
Oct 13, 2004 9.553 9.598 9.358 9.518 17,360 +0.04(+0.37%)
Oct 12, 2004 10.02 10.02 9.296 9.483 71,924 -0.55(-5.48%)
Oct 11, 2004 9.225 10.16 9.181 10.03 96,838 +0.67(+7.20%)
Oct 08, 2004 9.318 10.08 8.391 9.358 64,709 +0.08(+0.86%)
Oct 07, 2004 9.518 9.518 9.083 9.279 52,872 -0.29(-3.06%)
Oct 06, 2004 9.349 9.633 9.349 9.571 33,932 +0.11(+1.12%)
Oct 05, 2004 9.004 9.518 8.862 9.465 47,686 +0.40(+4.40%)
Oct 04, 2004 9.101 9.314 8.915 9.066 78,237 -0.02(-0.20%)
Oct 01, 2004 8.711 9.083 8.436 9.083 154,106 +0.39(+4.49%)
Sep 30, 2004 8.995 9.216 8.666 8.693 477,201 -0.43(-4.67%)
Sep 29, 2004 9.163 9.509 8.888 9.119 71,022 -0.04(-0.48%)
Sep 28, 2004 9.190 9.500 9.012 9.163 94,808 -0.23(-2.46%)
Sep 27, 2004 9.092 9.491 9.092 9.394 93,343 +0.30(+3.32%)
Sep 24, 2004 9.687 9.749 8.782 9.092 67,640 -0.66(-6.73%)
Sep 23, 2004 9.758 9.953 9.678 9.749 51,181 -0.04(-0.45%)
Sep 22, 2004 9.802 9.979 9.704 9.793 80,379 +0.04(+0.36%)
Sep 21, 2004 9.766 10.25 9.687 9.758 53,886 +0.04(+0.46%)
Sep 20, 2004 9.864 9.908 9.713 9.713 78,011 -0.16(-1.62%)
Sep 17, 2004 9.758 9.935 9.633 9.873 103,038 +0.11(+1.09%)
Sep 16, 2004 9.997 10.13 9.536 9.766 145,877 -0.59(-5.66%)
Sep 15, 2004 10.64 10.64 10.01 10.35 58,959 -0.15(-1.44%)
Sep 14, 2004 10.88 10.91 10.50 10.50 130,094 -0.36(-3.35%)
Sep 13, 2004 11.08 11.13 10.64 10.87 252,861 +0.16(+1.50%)
Sep 10, 2004 10.47 11.08 10.33 10.71 383,858 +0.24(+2.28%)
Sep 09, 2004 10.22 10.51 10.22 10.47 77,898 +0.20(+1.90%)
Sep 08, 2004 10.87 10.87 10.16 10.27 92,103 -0.24(-2.28%)
Sep 07, 2004 9.935 11.22 9.793 10.51 95,034 +0.75(+7.73%)
Sep 03, 2004 9.811 10.06 9.314 9.758 39,456 -0.01(-0.09%)
Sep 02, 2004 9.713 9.864 9.624 9.766 239,671 +0.01(+0.09%)
Sep 01, 2004 9.509 10.22 9.403 9.758 275,746 +0.35(+3.77%)
Aug 31, 2004 9.119 9.491 9.119 9.403 424,329 +0.30(+3.31%)
Aug 30, 2004 9.181 9.305 8.915 9.101 31,339 -0.06(-0.68%)
Aug 27, 2004 8.516 9.429 8.516 9.163 70,571 +0.43(+4.87%)
Aug 26, 2004 7.939 8.870 7.939 8.737 90,299 +0.62(+7.65%)
Aug 25, 2004 7.895 8.320 7.895 8.116 95,936 +0.13(+1.67%)
Aug 24, 2004 7.850 8.205 7.850 7.983 96,499 +0.13(+1.69%)
Aug 23, 2004 8.507 8.507 7.735 7.850 118,933 -0.34(-4.12%)
Aug 20, 2004 8.338 8.516 8.187 8.187 48,328 -0.33(-3.85%)
Aug 19, 2004 8.232 8.711 8.232 8.516 81,957 +0.31(+3.78%)
Aug 18, 2004 8.294 8.427 8.161 8.205 69,298 -0.08(-0.96%)
Aug 17, 2004 8.205 8.294 8.061 8.285 3,832 +0.27(+3.32%)
Aug 16, 2004 8.072 8.232 7.850 8.019 44,529 -0.10(-1.20%)
Aug 13, 2004 7.717 8.116 7.717 8.116 21,757 +0.13(+1.67%)
Aug 12, 2004 8.046 8.090 7.629 7.983 21,644 +0.07(+0.90%)
Aug 11, 2004 8.187 8.312 7.912 7.912 23,899 -0.28(-3.46%)
Aug 10, 2004 8.161 8.205 8.132 8.196 10,033 -0.14(-1.70%)
Aug 09, 2004 8.099 8.356 7.983 8.338 22,433 +0.27(+3.30%)
Aug 06, 2004 7.744 8.383 7.362 8.072 91,652 +0.40(+5.20%)
Aug 05, 2004 9.074 9.092 7.584 7.673 148,582 -0.80(-9.42%)
Aug 04, 2004 8.737 8.915 8.471 8.471 573,588 -0.36(-4.12%)
Aug 03, 2004 8.516 9.004 8.516 8.835 312,497 +0.33(+3.86%)
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.