Skip to main content

Blackbaud Inc (NQ: BLKB )

63.42 +0.40 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.20 23.74 23.17 23.69 416,914 +0.49(+2.11%)
May 30, 2007 23.00 23.39 22.92 23.20 786,622 +0.06(+0.26%)
May 29, 2007 22.58 23.25 22.51 23.14 372,426 +0.64(+2.84%)
May 25, 2007 22.79 23.01 22.39 22.50 186,173 -0.28(-1.23%)
May 24, 2007 23.22 23.45 22.61 22.78 416,007 -0.51(-2.19%)
May 23, 2007 24.11 24.11 23.15 23.29 344,245 -0.74(-3.08%)
May 22, 2007 24.07 24.13 23.48 24.03 582,464 -0.10(-0.41%)
May 21, 2007 23.72 24.17 23.44 24.13 606,103 +0.58(+2.46%)
May 18, 2007 23.56 23.79 23.36 23.55 517,659 -0.01(-0.04%)
May 17, 2007 24.24 24.24 23.36 23.56 643,575 -0.66(-2.73%)
May 16, 2007 24.07 24.25 23.89 24.22 338,424 +0.18(+0.75%)
May 15, 2007 24.56 24.78 23.99 24.04 318,704 -0.53(-2.16%)
May 14, 2007 24.94 24.94 24.47 24.57 220,061 -0.34(-1.36%)
May 11, 2007 24.79 24.99 24.48 24.91 222,196 +0.34(+1.38%)
May 10, 2007 25.18 25.34 24.50 24.57 495,600 -0.41(-1.64%)
May 09, 2007 24.08 25.20 24.00 24.98 417,972 +0.74(+3.05%)
May 08, 2007 24.52 24.52 23.90 24.24 520,458 -0.44(-1.78%)
May 07, 2007 25.26 25.48 24.42 24.68 917,177 -0.61(-2.41%)
May 04, 2007 25.01 26.30 24.95 25.29 1,984,360 +3.67(+16.98%)
May 03, 2007 21.57 21.81 21.34 21.62 503,583 +0.05(+0.23%)
May 02, 2007 21.50 21.76 21.46 21.57 512,912 +0.00(+0.00%)
May 01, 2007 22.06 22.11 21.46 21.57 416,388 -0.51(-2.31%)
Apr 30, 2007 22.50 22.50 22.03 22.08 380,542 -0.34(-1.52%)
Apr 27, 2007 22.56 22.80 22.38 22.42 223,839 -0.25(-1.10%)
Apr 26, 2007 22.70 22.81 22.57 22.67 396,747 -0.03(-0.13%)
Apr 25, 2007 22.70 22.88 22.49 22.70 568,372 +0.10(+0.44%)
Apr 24, 2007 22.89 23.00 22.42 22.60 354,687 -0.29(-1.27%)
Apr 23, 2007 22.87 23.05 22.76 22.89 267,277 -0.03(-0.13%)
Apr 20, 2007 23.18 23.21 22.91 22.92 292,200 +0.00(+0.00%)
Apr 19, 2007 23.17 23.36 22.76 22.92 233,250 -0.29(-1.25%)
Apr 18, 2007 23.32 23.47 23.17 23.21 149,635 -0.25(-1.07%)
Apr 17, 2007 23.32 23.49 22.91 23.46 447,100 +0.11(+0.47%)
Apr 16, 2007 22.72 23.61 22.69 23.35 546,829 +0.66(+2.91%)
Apr 13, 2007 22.85 22.99 22.66 22.69 615,844 -0.22(-0.96%)
Apr 12, 2007 22.82 23.05 22.75 22.91 490,374 -0.01(-0.04%)
Apr 11, 2007 23.21 23.25 22.70 22.92 566,128 -0.24(-1.04%)
Apr 10, 2007 23.17 23.40 23.07 23.16 182,026 -0.01(-0.04%)
Apr 09, 2007 23.13 23.30 23.11 23.17 206,863 -0.04(-0.17%)
Apr 05, 2007 22.97 23.51 22.85 23.21 286,870 +0.28(+1.22%)
Apr 04, 2007 23.50 23.50 22.46 22.93 859,913 -0.66(-2.80%)
Apr 03, 2007 23.58 23.59 23.22 23.59 505,685 +0.20(+0.86%)
Apr 02, 2007 23.26 24.13 23.07 23.39 944,899 -1.03(-4.22%)
Mar 30, 2007 24.54 24.67 24.08 24.42 342,773 -0.19(-0.77%)
Mar 29, 2007 24.30 24.61 24.11 24.61 569,873 +0.40(+1.65%)
Mar 28, 2007 23.46 24.51 23.39 24.21 6,847,570 +1.89(+8.47%)
Mar 27, 2007 22.85 22.85 22.32 22.32 250,222 -0.65(-2.83%)
Mar 26, 2007 22.95 22.98 22.70 22.97 155,307 -0.01(-0.04%)
Mar 23, 2007 23.04 23.15 22.76 22.98 188,638 -0.14(-0.61%)
Mar 22, 2007 23.59 23.65 22.95 23.12 267,772 -0.40(-1.70%)
Mar 21, 2007 22.59 23.60 22.51 23.52 270,380 +0.98(+4.35%)
Mar 20, 2007 22.08 22.62 22.08 22.54 254,053 +0.39(+1.76%)
Mar 19, 2007 22.21 22.48 22.01 22.15 188,920 -0.05(-0.23%)
Mar 16, 2007 22.78 22.90 22.15 22.20 451,751 -0.59(-2.59%)
Mar 15, 2007 22.70 22.87 22.52 22.79 221,173 +0.13(+0.57%)
Mar 14, 2007 22.42 22.85 22.33 22.66 165,830 +0.19(+0.85%)
Mar 13, 2007 22.67 22.82 22.43 22.47 355,336 -0.20(-0.88%)
Mar 12, 2007 22.65 22.94 22.56 22.67 250,420 -0.05(-0.22%)
Mar 09, 2007 22.88 22.94 22.58 22.72 193,616 +0.06(+0.26%)
Mar 08, 2007 22.89 23.00 22.59 22.66 145,642 +0.00(+0.00%)
Mar 07, 2007 22.60 22.84 22.56 22.66 242,661 -0.03(-0.13%)
Mar 06, 2007 22.36 22.93 22.36 22.69 230,082 +0.49(+2.21%)
Mar 05, 2007 22.43 22.69 22.17 22.20 383,109 -0.30(-1.33%)
Mar 02, 2007 22.87 22.88 22.30 22.50 393,027 -0.56(-2.43%)
Mar 01, 2007 22.75 23.22 22.50 23.06 255,850 +0.18(+0.79%)
Feb 28, 2007 22.84 23.05 22.49 22.88 575,010 -0.01(-0.04%)
Feb 27, 2007 22.91 23.12 22.78 22.89 598,571 -0.42(-1.80%)
Feb 26, 2007 23.07 23.36 22.97 23.31 177,433 +0.14(+0.60%)
Feb 23, 2007 23.37 23.52 23.08 23.17 189,166 -0.26(-1.11%)
Feb 22, 2007 23.64 23.88 23.16 23.43 171,195 -0.26(-1.10%)
Feb 21, 2007 23.90 23.90 23.45 23.69 290,085 -0.40(-1.66%)
Feb 20, 2007 23.34 24.33 23.05 24.09 250,097 +0.69(+2.95%)
Feb 16, 2007 23.67 23.71 23.26 23.40 206,642 -0.26(-1.10%)
Feb 15, 2007 24.10 24.10 23.58 23.66 125,492 -0.39(-1.62%)
Feb 14, 2007 23.69 24.47 23.69 24.05 247,262 +0.33(+1.39%)
Feb 13, 2007 23.55 23.82 23.55 23.72 261,157 +0.18(+0.76%)
Feb 12, 2007 23.21 23.61 23.09 23.54 318,057 +0.35(+1.51%)
Feb 09, 2007 23.72 23.72 23.07 23.19 346,034 -0.66(-2.77%)
Feb 08, 2007 23.07 23.85 23.01 23.85 383,388 +0.70(+3.02%)
Feb 07, 2007 22.64 23.33 22.63 23.15 529,481 +0.61(+2.71%)
Feb 06, 2007 22.72 23.05 22.27 22.54 412,474 -0.69(-2.97%)
Feb 05, 2007 23.55 23.98 23.08 23.23 448,112 -0.20(-0.85%)
Feb 02, 2007 23.65 23.93 23.19 23.43 415,013 -0.21(-0.89%)
Feb 01, 2007 23.99 24.01 23.54 23.64 169,610 -0.33(-1.38%)
Jan 31, 2007 23.34 24.53 23.30 23.97 546,300 +0.52(+2.22%)
Jan 30, 2007 23.20 23.46 23.15 23.45 153,391 +0.23(+0.99%)
Jan 29, 2007 22.86 23.35 22.86 23.22 306,968 +0.23(+1.00%)
Jan 26, 2007 22.95 23.21 22.89 22.99 411,092 -0.01(-0.04%)
Jan 25, 2007 23.98 23.98 22.90 23.00 451,265 -0.99(-4.13%)
Jan 24, 2007 23.48 24.06 23.47 23.99 287,075 +0.41(+1.74%)
Jan 23, 2007 23.24 23.82 23.14 23.58 417,644 +0.26(+1.11%)
Jan 22, 2007 23.15 23.45 23.02 23.32 465,874 +0.08(+0.34%)
Jan 19, 2007 23.31 23.62 23.18 23.24 556,743 -0.12(-0.51%)
Jan 18, 2007 23.20 23.48 22.98 23.36 1,812,912 +0.91(+4.05%)
Jan 17, 2007 22.17 22.55 20.30 22.45 3,326,099 -2.45(-9.84%)
Jan 16, 2007 25.05 25.40 24.67 24.90 265,188 -0.10(-0.40%)
Jan 12, 2007 24.94 25.30 24.88 25.00 216,622 +0.00(+0.00%)
Jan 11, 2007 24.84 25.39 24.84 25.00 425,519 +0.10(+0.40%)
Jan 10, 2007 24.88 25.00 24.62 24.90 207,247 -0.21(-0.84%)
Jan 09, 2007 25.77 25.80 24.25 25.11 529,853 -0.73(-2.83%)
Jan 08, 2007 25.76 26.20 25.59 25.84 180,672 +0.07(+0.27%)
Jan 05, 2007 26.20 26.20 25.55 25.77 251,210 -0.58(-2.20%)
Jan 04, 2007 26.28 26.42 25.57 26.35 287,534 -0.03(-0.11%)
Jan 03, 2007 26.06 27.04 25.66 26.38 367,642 +0.38(+1.46%)
Dec 29, 2006 26.46 27.09 25.97 26.00 180,198 -0.42(-1.59%)
Dec 28, 2006 26.63 26.79 26.40 26.42 112,419 -0.22(-0.83%)
Dec 27, 2006 26.81 26.92 26.35 26.64 169,786 -0.07(-0.26%)
Dec 26, 2006 26.30 26.79 26.00 26.71 105,213 +0.38(+1.44%)
Dec 22, 2006 26.50 26.54 26.20 26.33 156,300 -0.21(-0.79%)
Dec 21, 2006 26.44 27.12 26.36 26.54 254,623 +0.20(+0.76%)
Dec 20, 2006 26.33 26.57 26.16 26.34 312,219 +0.10(+0.38%)
Dec 19, 2006 26.20 26.49 25.86 26.24 230,596 +0.01(+0.04%)
Dec 18, 2006 27.09 27.16 26.10 26.23 293,517 -0.72(-2.67%)
Dec 15, 2006 26.55 27.01 26.54 26.95 698,144 +0.26(+0.97%)
Dec 14, 2006 26.45 26.91 26.36 26.69 436,766 +0.35(+1.33%)
Dec 13, 2006 26.27 26.46 26.04 26.34 249,487 +0.31(+1.19%)
Dec 12, 2006 26.16 26.38 25.86 26.03 250,185 -0.13(-0.50%)
Dec 11, 2006 26.10 26.35 25.87 26.16 460,483 +0.17(+0.65%)
Dec 08, 2006 25.64 26.14 25.52 25.99 202,710 +0.34(+1.33%)
Dec 07, 2006 25.51 25.75 25.08 25.65 360,216 +0.23(+0.90%)
Dec 06, 2006 25.81 25.85 25.32 25.42 275,024 -0.39(-1.51%)
Dec 05, 2006 26.16 26.18 25.52 25.81 471,968 -0.18(-0.69%)
Dec 04, 2006 25.53 26.62 25.36 25.99 372,140 +0.58(+2.28%)
Dec 01, 2006 25.67 25.99 25.11 25.41 232,417 -0.40(-1.55%)
Nov 30, 2006 25.93 26.25 25.38 25.81 497,900 -0.09(-0.35%)
Nov 29, 2006 26.35 26.61 25.58 25.90 359,993 +0.13(+0.50%)
Nov 28, 2006 25.96 26.08 25.58 25.77 525,942 -0.10(-0.39%)
Nov 27, 2006 26.44 26.57 25.75 25.87 277,213 -0.63(-2.38%)
Nov 24, 2006 26.75 26.75 25.99 26.50 160,839 -0.37(-1.38%)
Nov 22, 2006 26.82 26.93 26.66 26.87 106,296 +0.23(+0.86%)
Nov 21, 2006 27.00 27.05 26.00 26.64 629,390 -0.90(-3.27%)
Nov 20, 2006 27.16 27.60 27.05 27.54 267,387 +0.38(+1.40%)
Nov 17, 2006 27.75 27.91 26.89 27.16 364,073 -0.61(-2.20%)
Nov 16, 2006 27.74 27.96 27.50 27.77 284,173 +0.16(+0.58%)
Nov 15, 2006 27.13 27.65 26.97 27.61 512,953 +0.48(+1.77%)
Nov 14, 2006 27.05 27.29 26.67 27.13 501,012 +0.33(+1.23%)
Nov 13, 2006 26.90 27.30 26.67 26.80 607,390 +0.06(+0.22%)
Nov 10, 2006 26.33 27.04 26.32 26.74 613,067 +0.40(+1.52%)
Nov 09, 2006 26.89 26.91 25.80 26.34 587,084 -0.41(-1.53%)
Nov 08, 2006 26.71 27.15 26.59 26.75 668,114 +0.29(+1.10%)
Nov 07, 2006 26.13 27.31 26.01 26.46 769,969 +1.00(+3.93%)
Nov 06, 2006 25.18 25.52 25.06 25.46 365,714 +0.44(+1.76%)
Nov 03, 2006 24.01 25.10 23.40 25.02 391,976 +1.00(+4.16%)
Nov 02, 2006 24.03 24.17 23.64 24.02 407,628 -0.16(-0.66%)
Nov 01, 2006 25.00 25.79 23.99 24.18 422,486 -0.82(-3.28%)
Oct 31, 2006 24.62 26.16 24.32 25.00 940,590 +1.61(+6.88%)
Oct 30, 2006 24.09 24.19 22.71 23.39 621,686 -0.81(-3.35%)
Oct 27, 2006 25.15 25.50 24.09 24.20 289,357 -1.29(-5.06%)
Oct 26, 2006 25.27 25.49 24.90 25.49 248,000 +0.37(+1.47%)
Oct 25, 2006 25.12 25.44 24.81 25.12 134,200 +0.09(+0.36%)
Oct 24, 2006 25.27 25.50 24.90 25.03 159,889 -0.23(-0.91%)
Oct 23, 2006 24.94 25.27 24.58 25.26 247,591 +0.31(+1.24%)
Oct 20, 2006 25.20 25.29 24.80 24.95 256,306 -0.12(-0.48%)
Oct 19, 2006 25.02 25.40 24.90 25.07 253,521 -0.08(-0.32%)
Oct 18, 2006 25.41 25.67 24.96 25.15 246,973 +0.02(+0.08%)
Oct 17, 2006 25.26 25.43 24.61 25.13 292,767 -0.42(-1.64%)
Oct 16, 2006 25.49 25.67 25.27 25.55 357,541 +0.13(+0.51%)
Oct 13, 2006 25.35 25.50 24.78 25.42 436,777 +0.19(+0.75%)
Oct 12, 2006 24.78 25.34 24.52 25.23 363,060 +0.71(+2.90%)
Oct 11, 2006 23.68 25.00 23.52 24.52 898,639 +0.76(+3.20%)
Oct 10, 2006 23.75 23.80 23.21 23.76 217,766 +0.14(+0.59%)
Oct 09, 2006 23.58 23.75 23.15 23.62 219,209 +0.08(+0.34%)
Oct 06, 2006 24.02 24.02 23.24 23.54 139,251 -0.46(-1.92%)
Oct 05, 2006 23.90 24.04 23.61 24.00 324,998 -0.05(-0.21%)
Oct 04, 2006 23.65 24.12 23.10 24.05 362,539 +0.35(+1.48%)
Oct 03, 2006 23.00 24.16 22.93 23.70 726,335 +0.58(+2.51%)
Oct 02, 2006 22.03 23.30 21.95 23.12 581,383 +1.13(+5.14%)
Sep 29, 2006 22.82 22.84 21.98 21.99 252,135 -0.87(-3.81%)
Sep 28, 2006 23.40 23.50 22.53 22.86 444,890 -0.57(-2.43%)
Sep 27, 2006 23.00 23.44 22.72 23.43 347,762 +0.43(+1.87%)
Sep 26, 2006 23.00 23.02 22.62 23.00 187,998 +0.04(+0.17%)
Sep 25, 2006 22.49 23.10 22.47 22.96 195,685 +0.55(+2.45%)
Sep 22, 2006 22.64 22.99 22.14 22.41 144,356 -0.23(-1.02%)
Sep 21, 2006 23.00 23.35 22.50 22.64 331,381 -0.35(-1.52%)
Sep 20, 2006 22.46 23.06 22.46 22.99 288,205 +0.74(+3.33%)
Sep 19, 2006 22.86 22.86 21.62 22.25 175,097 -0.59(-2.58%)
Sep 18, 2006 22.96 23.00 22.58 22.84 95,916 +0.10(+0.44%)
Sep 15, 2006 22.98 23.03 22.40 22.74 257,361 -0.03(-0.13%)
Sep 14, 2006 22.75 22.96 22.46 22.77 101,177 -0.13(-0.57%)
Sep 13, 2006 22.81 22.94 22.68 22.90 181,465 +0.18(+0.79%)
Sep 12, 2006 22.45 22.86 22.42 22.72 243,318 +0.19(+0.84%)
Sep 11, 2006 22.98 22.99 22.36 22.53 187,392 -0.58(-2.51%)
Sep 08, 2006 22.53 23.14 22.25 23.11 394,102 +0.70(+3.12%)
Sep 07, 2006 23.05 23.17 22.02 22.41 591,900 -0.80(-3.45%)
Sep 06, 2006 23.38 23.79 23.06 23.21 309,249 -0.28(-1.19%)
Sep 05, 2006 23.45 23.55 23.22 23.49 291,991 +0.11(+0.47%)
Sep 01, 2006 23.23 23.50 22.91 23.38 272,892 +0.23(+0.99%)
Aug 31, 2006 22.57 23.21 22.57 23.15 575,410 +0.15(+0.65%)
Aug 30, 2006 22.04 23.09 22.00 23.00 135,003 +0.93(+4.21%)
Aug 29, 2006 22.90 22.96 21.92 22.07 476,251 -0.70(-3.07%)
Aug 28, 2006 22.50 22.96 22.35 22.77 166,510 +0.16(+0.71%)
Aug 25, 2006 22.52 22.74 22.13 22.61 136,331 +0.08(+0.36%)
Aug 24, 2006 22.29 22.61 22.10 22.53 254,218 +0.39(+1.76%)
Aug 23, 2006 22.19 22.29 21.96 22.14 243,018 +0.02(+0.09%)
Aug 22, 2006 21.82 22.14 21.30 22.12 265,884 +0.18(+0.82%)
Aug 21, 2006 21.31 22.01 21.14 21.94 222,925 +0.49(+2.28%)
Aug 18, 2006 21.73 21.80 20.86 21.45 483,133 -0.17(-0.79%)
Aug 17, 2006 21.75 21.94 21.24 21.62 287,023 -0.28(-1.28%)
Aug 16, 2006 22.00 22.29 21.72 21.90 217,204 +0.01(+0.05%)
Aug 15, 2006 21.38 22.01 21.31 21.89 178,211 +0.73(+3.45%)
Aug 14, 2006 20.14 21.50 20.03 21.16 221,721 +1.26(+6.33%)
Aug 11, 2006 20.10 20.32 19.80 19.90 206,401 -0.33(-1.63%)
Aug 10, 2006 21.14 21.20 20.02 20.23 299,218 -1.30(-6.04%)
Aug 09, 2006 21.88 22.23 21.49 21.53 266,761 -0.20(-0.92%)
Aug 08, 2006 20.36 22.42 20.36 21.73 634,747 +1.93(+9.75%)
Aug 07, 2006 20.19 20.22 19.52 19.80 141,762 -0.39(-1.93%)
Aug 04, 2006 21.20 21.64 19.85 20.19 176,984 -0.54(-2.60%)
Aug 03, 2006 20.20 20.80 19.97 20.73 103,981 +0.26(+1.27%)
Aug 02, 2006 20.18 20.77 19.90 20.47 101,118 +0.48(+2.40%)
Aug 01, 2006 20.76 20.77 19.46 19.99 183,002 -0.87(-4.17%)
Jul 31, 2006 21.01 21.29 20.83 20.86 203,551 -0.17(-0.81%)
Jul 28, 2006 20.00 21.31 19.92 21.03 223,691 +1.15(+5.78%)
Jul 27, 2006 20.01 20.69 19.73 19.88 375,746 +0.06(+0.30%)
Jul 26, 2006 19.97 20.18 19.50 19.82 322,163 -0.23(-1.15%)
Jul 25, 2006 19.55 20.40 19.53 20.05 252,616 +0.46(+2.35%)
Jul 24, 2006 18.57 19.65 18.57 19.59 255,667 +1.11(+6.01%)
Jul 21, 2006 19.01 19.05 18.25 18.48 199,673 -0.62(-3.25%)
Jul 20, 2006 19.78 19.89 18.91 19.10 223,270 -0.63(-3.19%)
Jul 19, 2006 18.99 19.89 18.99 19.73 327,273 +0.69(+3.62%)
Jul 18, 2006 19.14 19.34 18.76 19.04 376,473 +0.01(+0.05%)
Jul 17, 2006 19.37 19.82 18.84 19.03 380,761 -0.38(-1.96%)
Jul 14, 2006 20.25 20.61 19.20 19.41 470,578 -0.62(-3.10%)
Jul 13, 2006 20.79 20.98 19.90 20.03 407,678 -0.78(-3.75%)
Jul 12, 2006 21.11 21.57 20.73 20.81 215,390 -0.29(-1.37%)
Jul 11, 2006 21.33 21.33 20.72 21.10 287,391 -0.32(-1.49%)
Jul 10, 2006 21.67 21.91 21.20 21.42 271,751 -0.17(-0.79%)
Jul 07, 2006 21.91 22.04 21.44 21.59 218,739 -0.36(-1.64%)
Jul 06, 2006 22.10 22.28 21.77 21.95 350,397 -0.05(-0.23%)
Jul 05, 2006 22.90 22.99 21.77 22.00 564,930 -0.85(-3.72%)
Jul 03, 2006 22.74 23.00 22.57 22.85 251,807 +0.15(+0.66%)
Jun 30, 2006 22.60 24.13 22.47 22.70 4,112,638 +0.08(+0.35%)
Jun 29, 2006 21.36 22.70 21.36 22.62 558,400 +1.30(+6.10%)
Jun 28, 2006 21.33 21.53 20.68 21.32 204,641 +0.13(+0.61%)
Jun 27, 2006 20.87 21.44 20.83 21.19 400,081 +0.32(+1.53%)
Jun 26, 2006 20.31 20.90 20.30 20.87 260,700 +0.57(+2.81%)
Jun 23, 2006 19.85 20.84 19.60 20.30 163,512 +0.45(+2.27%)
Jun 22, 2006 20.00 20.00 19.57 19.85 123,979 -0.16(-0.80%)
Jun 21, 2006 18.70 20.34 18.67 20.01 417,876 +1.35(+7.23%)
Jun 20, 2006 18.46 18.76 18.38 18.66 159,841 +0.24(+1.30%)
Jun 19, 2006 18.60 18.68 17.84 18.42 480,645 -0.18(-0.97%)
Jun 16, 2006 18.51 18.81 18.50 18.60 859,091 +0.04(+0.22%)
Jun 15, 2006 18.62 18.80 18.30 18.56 467,240 +0.06(+0.32%)
Jun 14, 2006 18.58 18.82 18.25 18.50 392,136 -0.12(-0.64%)
Jun 13, 2006 19.28 19.55 18.40 18.62 1,116,928 -0.73(-3.77%)
Jun 12, 2006 20.03 20.03 19.35 19.35 123,323 -0.64(-3.20%)
Jun 09, 2006 20.49 20.87 19.73 19.99 114,417 -0.42(-2.06%)
Jun 08, 2006 20.51 20.56 19.70 20.41 181,196 -0.10(-0.49%)
Jun 07, 2006 20.06 20.67 19.88 20.51 400,020 +0.51(+2.55%)
Jun 06, 2006 20.24 20.26 19.64 20.00 171,363 -0.10(-0.50%)
Jun 05, 2006 20.56 20.68 19.95 20.10 130,033 -0.41(-2.00%)
Jun 02, 2006 20.70 21.07 20.00 20.51 168,033 +0.04(+0.20%)
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.