Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.94 23.63 21.80 23.61 409,924 +1.39(+6.26%)
Jan 30, 2008 22.15 23.02 22.13 22.22 315,732 -0.13(-0.57%)
Jan 29, 2008 22.17 22.62 22.11 22.35 315,339 +0.35(+1.59%)
Jan 28, 2008 21.83 22.02 21.55 22.00 334,621 +0.08(+0.35%)
Jan 25, 2008 23.09 23.13 21.82 21.92 531,640 -1.02(-4.43%)
Jan 24, 2008 23.62 24.06 22.82 22.94 705,754 -0.51(-2.18%)
Jan 23, 2008 21.81 23.49 21.24 23.45 445,790 +1.16(+5.21%)
Jan 22, 2008 22.02 23.10 22.02 22.29 245,264 -0.60(-2.61%)
Jan 21, 2008 21.96 23.34 21.96 22.89 524,975 +0.00(+0.00%)
Jan 18, 2008 21.96 23.34 21.96 22.89 524,975 +0.90(+4.07%)
Jan 17, 2008 21.90 22.42 21.73 21.99 272,472 +0.14(+0.62%)
Jan 16, 2008 21.46 22.66 21.46 21.86 381,420 +0.29(+1.35%)
Jan 15, 2008 21.46 22.12 21.36 21.57 319,909 -0.44(-1.98%)
Jan 14, 2008 21.69 22.49 21.40 22.00 182,147 +0.50(+2.34%)
Jan 11, 2008 22.06 22.19 21.42 21.50 154,450 -0.69(-3.12%)
Jan 10, 2008 22.24 22.50 21.66 22.19 440,668 -0.36(-1.59%)
Jan 09, 2008 21.98 22.66 21.68 22.55 269,796 +0.53(+2.40%)
Jan 08, 2008 23.19 23.59 22.00 22.02 216,246 -1.10(-4.76%)
Jan 07, 2008 22.56 23.70 22.55 23.12 269,008 +0.61(+2.73%)
Jan 04, 2008 23.02 23.34 22.37 22.50 172,579 -0.78(-3.34%)
Jan 03, 2008 23.64 23.86 23.08 23.28 218,140 -0.40(-1.69%)
Jan 02, 2008 23.57 23.90 23.02 23.68 264,278 -0.25(-1.03%)
Jan 01, 2008 24.15 24.17 23.80 23.93 359,378 +0.00(+0.00%)
Dec 31, 2007 24.15 24.17 23.80 23.93 359,378 -0.39(-1.61%)
Dec 28, 2007 24.50 24.87 24.29 24.32 168,128 +0.07(+0.28%)
Dec 27, 2007 25.40 25.57 24.19 24.25 376,961 -1.13(-4.44%)
Dec 26, 2007 25.03 25.64 24.81 25.38 316,714 +0.17(+0.68%)
Dec 24, 2007 25.36 25.64 25.09 25.21 125,150 -0.04(-0.17%)
Dec 21, 2007 25.58 25.80 24.77 25.25 1,035,443 +0.03(+0.14%)
Dec 20, 2007 24.73 25.24 24.25 25.22 199,167 +0.78(+3.18%)
Dec 19, 2007 24.46 25.06 24.16 24.44 453,769 -0.11(-0.45%)
Dec 18, 2007 24.04 24.60 23.86 24.55 436,528 +0.69(+2.90%)
Dec 17, 2007 23.12 23.94 23.06 23.86 292,059 +0.56(+2.42%)
Dec 14, 2007 23.41 23.73 23.12 23.30 295,024 -0.44(-1.83%)
Dec 13, 2007 23.71 23.78 23.27 23.73 166,439 -0.15(-0.64%)
Dec 12, 2007 24.31 24.65 23.32 23.89 261,692 +0.24(+1.01%)
Dec 11, 2007 24.25 24.62 23.65 23.65 322,964 -0.74(-3.04%)
Dec 10, 2007 24.29 24.77 24.25 24.39 302,580 +0.09(+0.35%)
Dec 07, 2007 24.17 24.31 23.90 24.31 187,633 +0.24(+0.99%)
Dec 06, 2007 23.64 24.22 23.60 24.07 301,530 +0.39(+1.66%)
Dec 05, 2007 23.91 23.95 23.31 23.67 192,176 +0.12(+0.51%)
Dec 04, 2007 24.09 24.19 23.40 23.55 377,303 -0.79(-3.23%)
Dec 03, 2007 24.17 25.07 24.17 24.34 415,877 +0.05(+0.21%)
Nov 30, 2007 23.90 24.58 23.78 24.29 615,331 +0.55(+2.34%)
Nov 29, 2007 23.86 23.89 23.55 23.73 181,154 -0.15(-0.61%)
Nov 28, 2007 23.26 24.05 23.03 23.88 324,698 +0.92(+4.01%)
Nov 27, 2007 22.74 23.17 22.63 22.96 373,499 +0.25(+1.09%)
Nov 26, 2007 23.14 23.25 22.68 22.71 192,322 -0.49(-2.10%)
Nov 23, 2007 22.82 23.47 22.60 23.20 75,403 +0.51(+2.26%)
Nov 21, 2007 23.09 23.14 22.66 22.68 329,509 -0.58(-2.49%)
Nov 20, 2007 22.88 23.43 22.57 23.26 467,997 +0.33(+1.45%)
Nov 19, 2007 23.52 23.76 22.73 22.93 200,992 -0.92(-3.86%)
Nov 16, 2007 23.87 23.94 23.30 23.85 311,654 +0.04(+0.18%)
Nov 15, 2007 23.76 24.04 23.39 23.81 403,691 -0.09(-0.36%)
Nov 14, 2007 23.91 23.98 23.58 23.90 306,094 +0.00(+0.00%)
Nov 13, 2007 23.84 23.98 23.65 23.90 630,156 +0.15(+0.65%)
Nov 12, 2007 22.65 23.78 22.65 23.74 308,002 +0.97(+4.27%)
Nov 09, 2007 23.04 23.18 22.66 22.77 320,430 -0.49(-2.13%)
Nov 08, 2007 22.51 23.42 22.46 23.26 378,797 +0.86(+3.85%)
Nov 07, 2007 22.69 23.03 22.21 22.40 268,650 -0.61(-2.67%)
Nov 06, 2007 22.30 23.03 22.25 23.02 292,438 +0.73(+3.29%)
Nov 05, 2007 21.98 22.72 21.81 22.28 529,992 -0.04(-0.19%)
Nov 02, 2007 21.29 23.32 21.22 22.33 832,068 -1.23(-5.22%)
Nov 01, 2007 22.97 23.89 22.68 23.55 504,651 +0.55(+2.41%)
Oct 31, 2007 23.41 23.52 22.70 23.00 251,807 -0.37(-1.57%)
Oct 30, 2007 23.20 23.61 23.07 23.37 251,330 +0.11(+0.48%)
Oct 29, 2007 22.94 23.32 22.67 23.26 227,532 +0.32(+1.41%)
Oct 26, 2007 22.33 22.93 22.23 22.93 147,108 +0.75(+3.39%)
Oct 25, 2007 22.22 22.62 21.88 22.18 136,431 -0.01(-0.04%)
Oct 24, 2007 22.39 22.52 21.50 22.19 184,817 -0.27(-1.22%)
Oct 23, 2007 22.45 22.50 22.08 22.46 211,339 +0.23(+1.04%)
Oct 22, 2007 21.32 22.23 20.87 22.23 201,189 +0.80(+3.74%)
Oct 19, 2007 22.16 22.35 21.34 21.43 243,006 -0.73(-3.31%)
Oct 18, 2007 21.94 22.66 21.87 22.16 162,862 +0.14(+0.62%)
Oct 17, 2007 22.18 22.62 21.80 22.03 190,007 +0.10(+0.47%)
Oct 16, 2007 21.81 22.63 21.81 21.92 208,042 -0.03(-0.16%)
Oct 15, 2007 22.15 22.29 21.83 21.96 269,132 -0.22(-1.00%)
Oct 12, 2007 22.02 22.74 21.98 22.18 109,353 +0.10(+0.46%)
Oct 11, 2007 22.99 23.11 22.08 22.08 263,400 -0.87(-3.79%)
Oct 10, 2007 22.84 23.04 22.57 22.95 176,904 +0.02(+0.07%)
Oct 09, 2007 22.62 23.03 22.48 22.93 238,695 +0.33(+1.47%)
Oct 08, 2007 22.50 22.91 22.30 22.60 271,829 +0.03(+0.11%)
Oct 05, 2007 22.28 22.70 22.06 22.57 268,351 +0.53(+2.40%)
Oct 04, 2007 21.88 22.20 21.66 22.04 304,656 +0.20(+0.94%)
Oct 03, 2007 22.68 22.68 21.74 21.84 273,917 -0.99(-4.34%)
Oct 02, 2007 22.88 22.94 22.56 22.83 182,060 -0.01(-0.04%)
Oct 01, 2007 21.47 23.19 21.47 22.84 393,293 +1.30(+6.02%)
Sep 28, 2007 22.27 22.36 21.45 21.54 345,085 -0.78(-3.48%)
Sep 27, 2007 22.21 22.36 21.86 22.32 182,594 +0.20(+0.93%)
Sep 26, 2007 21.75 22.33 21.74 22.11 306,034 +0.47(+2.17%)
Sep 25, 2007 21.61 21.75 21.42 21.64 406,793 -0.07(-0.31%)
Sep 24, 2007 22.05 22.26 21.68 21.71 443,384 -0.30(-1.36%)
Sep 21, 2007 22.55 22.55 22.01 22.01 613,641 -0.33(-1.49%)
Sep 20, 2007 22.41 22.74 22.19 22.34 398,578 -0.18(-0.80%)
Sep 19, 2007 22.17 23.04 22.10 22.52 858,978 +0.49(+2.21%)
Sep 18, 2007 21.87 22.14 21.53 22.04 389,535 +0.24(+1.10%)
Sep 17, 2007 22.11 22.31 21.74 21.80 536,565 -0.38(-1.69%)
Sep 14, 2007 22.25 22.29 21.93 22.17 357,372 -0.31(-1.37%)
Sep 13, 2007 22.27 23.27 21.75 22.48 744,942 +0.30(+1.35%)
Sep 12, 2007 21.75 22.39 21.72 22.18 266,510 +0.38(+1.76%)
Sep 11, 2007 21.52 22.05 21.41 21.80 454,257 +0.34(+1.59%)
Sep 10, 2007 22.03 22.03 21.16 21.46 323,082 -0.48(-2.18%)
Sep 07, 2007 21.86 22.02 21.53 21.93 350,189 -0.25(-1.12%)
Sep 06, 2007 22.00 22.43 21.66 22.18 250,970 +0.20(+0.93%)
Sep 05, 2007 21.55 22.13 21.50 21.98 248,077 +0.25(+1.14%)
Sep 04, 2007 21.51 22.03 21.49 21.73 275,938 +0.16(+0.75%)
Aug 31, 2007 21.69 23.86 21.49 21.57 247,776 +0.17(+0.80%)
Aug 30, 2007 21.23 21.78 21.15 21.40 189,346 -0.09(-0.44%)
Aug 29, 2007 21.29 21.61 21.02 21.49 221,093 +0.37(+1.74%)
Aug 28, 2007 21.14 21.51 20.99 21.12 267,834 -0.20(-0.96%)
Aug 27, 2007 21.37 21.48 20.96 21.33 238,041 -0.15(-0.72%)
Aug 24, 2007 21.27 21.50 20.57 21.48 271,374 +0.20(+0.92%)
Aug 23, 2007 22.15 22.15 21.12 21.28 338,072 -0.69(-3.15%)
Aug 22, 2007 21.80 22.03 21.28 21.98 373,678 +0.43(+1.98%)
Aug 21, 2007 23.00 23.00 21.32 21.55 469,120 -1.64(-7.07%)
Aug 20, 2007 22.97 23.21 22.28 23.19 403,444 +0.28(+1.23%)
Aug 17, 2007 22.91 23.04 21.57 22.91 876,119 +0.78(+3.51%)
Aug 16, 2007 21.18 22.39 21.05 22.13 834,638 +0.84(+3.93%)
Aug 15, 2007 20.97 21.60 20.82 21.29 380,488 +0.26(+1.26%)
Aug 14, 2007 20.99 21.66 20.99 21.03 529,017 +0.09(+0.41%)
Aug 13, 2007 21.45 21.69 20.88 20.94 487,974 -0.15(-0.73%)
Aug 10, 2007 20.80 22.82 20.58 21.10 754,613 +0.25(+1.19%)
Aug 09, 2007 20.11 21.17 19.29 20.85 953,485 +0.42(+2.05%)
Aug 08, 2007 20.85 23.19 20.21 20.43 1,444,425 -0.19(-0.91%)
Aug 07, 2007 20.76 21.34 19.42 20.62 1,690,616 +2.01(+10.78%)
Aug 06, 2007 17.87 18.84 17.73 18.61 676,583 +0.73(+4.10%)
Aug 03, 2007 17.99 18.54 17.76 17.88 419,161 -0.67(-3.59%)
Aug 02, 2007 18.22 18.62 18.09 18.54 279,252 +0.47(+2.60%)
Aug 01, 2007 17.84 18.23 17.79 18.08 345,042 +0.20(+1.15%)
Jul 31, 2007 18.11 18.37 17.85 17.87 346,178 -0.20(-1.13%)
Jul 30, 2007 18.51 18.60 17.91 18.08 466,742 -0.46(-2.49%)
Jul 27, 2007 18.88 19.22 18.51 18.54 345,120 -0.43(-2.25%)
Jul 26, 2007 19.16 19.55 18.75 18.96 543,265 -0.38(-1.94%)
Jul 25, 2007 19.34 19.83 19.16 19.34 595,721 +0.09(+0.49%)
Jul 24, 2007 19.42 19.62 19.18 19.24 632,639 -0.44(-2.21%)
Jul 23, 2007 19.88 20.05 19.51 19.68 405,386 -0.17(-0.86%)
Jul 20, 2007 20.01 20.12 19.63 19.85 600,991 -0.21(-1.06%)
Jul 19, 2007 19.70 20.17 19.68 20.06 511,196 +0.40(+2.04%)
Jul 18, 2007 19.23 19.69 19.10 19.66 439,705 +0.34(+1.77%)
Jul 17, 2007 19.37 19.48 19.02 19.32 662,018 -0.05(-0.26%)
Jul 16, 2007 19.48 19.74 19.34 19.37 290,381 -0.15(-0.74%)
Jul 13, 2007 19.87 19.87 19.29 19.52 448,056 -0.35(-1.76%)
Jul 12, 2007 19.10 19.97 18.88 19.87 791,771 +0.97(+5.15%)
Jul 11, 2007 18.83 18.97 18.82 18.89 233,187 +0.03(+0.18%)
Jul 10, 2007 18.94 19.09 18.84 18.86 350,148 -0.16(-0.85%)
Jul 09, 2007 19.03 19.11 18.99 19.02 366,373 +0.05(+0.27%)
Jul 06, 2007 19.15 19.18 18.82 18.97 311,831 -0.22(-1.16%)
Jul 05, 2007 19.10 19.36 19.04 19.19 309,963 +0.08(+0.40%)
Jul 03, 2007 19.20 19.50 19.02 19.12 192,224 -0.09(-0.44%)
Jul 02, 2007 18.97 19.20 18.92 19.20 455,136 +0.36(+1.90%)
Jun 29, 2007 19.16 19.25 18.84 18.84 748,746 -0.29(-1.52%)
Jun 28, 2007 19.07 19.42 19.01 19.13 307,313 -0.01(-0.04%)
Jun 27, 2007 18.82 19.16 18.80 19.14 367,501 +0.20(+1.04%)
Jun 26, 2007 19.30 19.30 18.79 18.95 833,976 -0.29(-1.51%)
Jun 25, 2007 19.15 19.57 19.06 19.24 622,418 +0.03(+0.13%)
Jun 22, 2007 19.20 19.30 18.91 19.21 747,865 +0.00(+0.00%)
Jun 21, 2007 19.12 19.23 19.05 19.21 418,545 -0.02(-0.09%)
Jun 20, 2007 19.25 19.42 19.03 19.23 623,252 +0.00(+0.00%)
Jun 19, 2007 18.98 19.30 18.96 19.23 256,847 +0.17(+0.90%)
Jun 18, 2007 19.13 19.23 18.94 19.06 465,301 +0.02(+0.09%)
Jun 15, 2007 19.05 19.07 18.69 19.04 635,438 +0.23(+1.22%)
Jun 14, 2007 18.72 18.98 18.63 18.81 363,944 +0.09(+0.50%)
Jun 13, 2007 18.56 18.89 18.43 18.72 390,074 +0.15(+0.83%)
Jun 12, 2007 18.69 18.87 18.43 18.56 441,983 -0.26(-1.41%)
Jun 11, 2007 18.85 18.94 18.66 18.83 325,022 -0.18(-0.94%)
Jun 08, 2007 18.79 19.04 18.61 19.01 227,801 +0.19(+1.00%)
Jun 07, 2007 19.24 19.29 18.80 18.82 460,996 -0.50(-2.61%)
Jun 06, 2007 19.78 19.83 19.27 19.32 270,042 -0.60(-3.00%)
Jun 05, 2007 19.93 20.23 19.63 19.92 472,283 -0.14(-0.72%)
Jun 04, 2007 20.48 20.61 19.88 20.06 462,062 -0.50(-2.41%)
Jun 01, 2007 20.26 20.56 20.15 20.56 827,136 +0.34(+1.69%)
May 31, 2007 19.80 20.26 19.77 20.22 488,518 +0.42(+2.11%)
May 30, 2007 19.63 19.96 19.56 19.80 921,722 +0.05(+0.26%)
May 29, 2007 19.27 19.84 19.21 19.75 436,389 +0.55(+2.84%)
May 25, 2007 19.45 19.64 19.11 19.20 218,147 -0.24(-1.23%)
May 24, 2007 19.82 20.01 19.30 19.44 487,455 -0.44(-2.19%)
May 23, 2007 20.58 20.58 19.76 19.88 403,368 -0.63(-3.08%)
May 22, 2007 20.54 20.59 20.04 20.51 682,500 -0.09(-0.41%)
May 21, 2007 20.24 20.63 20.00 20.59 710,199 +0.50(+2.46%)
May 18, 2007 20.11 20.30 19.93 20.10 606,565 -0.01(-0.04%)
May 17, 2007 20.69 20.69 19.94 20.11 754,107 -0.56(-2.73%)
May 16, 2007 20.54 20.70 20.39 20.67 396,547 +0.15(+0.75%)
May 15, 2007 20.96 21.15 20.47 20.52 373,440 -0.45(-2.16%)
May 14, 2007 21.28 21.28 20.88 20.97 257,855 -0.29(-1.36%)
May 11, 2007 21.15 21.33 20.89 21.26 260,357 +0.29(+1.38%)
May 10, 2007 21.49 21.63 20.91 20.97 580,718 -0.35(-1.64%)
May 09, 2007 20.55 21.51 20.48 21.32 489,757 +0.63(+3.05%)
May 08, 2007 20.93 20.93 20.40 20.69 609,845 -0.38(-1.78%)
May 07, 2007 21.56 21.75 20.84 21.06 1,074,700 -0.52(-2.41%)
May 04, 2007 21.34 22.45 21.29 21.58 2,325,169 +3.13(+16.97%)
May 03, 2007 18.41 18.61 18.21 18.45 590,072 +0.04(+0.23%)
May 02, 2007 18.35 18.57 18.31 18.41 601,003 +0.00(+0.00%)
May 01, 2007 18.83 18.87 18.31 18.41 487,901 -0.44(-2.31%)
Apr 30, 2007 19.20 19.20 18.80 18.84 445,899 -0.29(-1.52%)
Apr 27, 2007 19.25 19.46 19.10 19.13 262,282 -0.21(-1.10%)
Apr 26, 2007 19.37 19.47 19.26 19.35 464,887 -0.03(-0.13%)
Apr 25, 2007 19.37 19.53 19.19 19.37 665,988 +0.09(+0.44%)
Apr 24, 2007 19.53 19.63 19.13 19.29 415,603 -0.25(-1.27%)
Apr 23, 2007 19.52 19.67 19.42 19.53 313,181 -0.03(-0.13%)
Apr 20, 2007 19.78 19.81 19.55 19.56 342,384 +0.00(+0.00%)
Apr 19, 2007 19.77 19.94 19.42 19.56 273,310 -0.25(-1.25%)
Apr 18, 2007 19.90 20.03 19.77 19.81 175,334 -0.21(-1.07%)
Apr 17, 2007 19.90 20.05 19.55 20.02 523,888 +0.09(+0.47%)
Apr 16, 2007 19.39 20.15 19.36 19.93 640,745 +0.56(+2.91%)
Apr 13, 2007 19.50 19.62 19.34 19.36 721,613 -0.19(-0.96%)
Apr 12, 2007 19.48 19.67 19.42 19.55 574,594 -0.01(-0.04%)
Apr 11, 2007 19.81 19.84 19.37 19.56 663,359 -0.20(-1.04%)
Apr 10, 2007 19.77 19.97 19.69 19.77 213,288 -0.01(-0.04%)
Apr 09, 2007 19.74 19.88 19.72 19.77 242,391 -0.03(-0.17%)
Apr 05, 2007 19.60 20.06 19.50 19.81 336,139 +0.24(+1.22%)
Apr 04, 2007 20.06 20.06 19.17 19.57 1,007,601 -0.56(-2.80%)
Apr 03, 2007 20.12 20.13 19.82 20.13 592,535 +0.17(+0.86%)
Apr 02, 2007 19.85 20.59 19.69 19.96 1,107,183 -0.88(-4.22%)
Mar 30, 2007 20.94 21.05 20.55 20.84 401,643 -0.16(-0.77%)
Mar 29, 2007 20.74 21.00 20.58 21.00 667,747 +0.34(+1.65%)
Mar 28, 2007 20.02 20.92 19.96 20.66 8,023,624 +1.61(+8.47%)
Mar 27, 2007 19.50 19.50 19.05 19.05 293,197 -0.55(-2.83%)
Mar 26, 2007 19.59 19.61 19.37 19.60 181,980 -0.01(-0.04%)
Mar 23, 2007 19.66 19.76 19.42 19.61 221,036 -0.12(-0.61%)
Mar 22, 2007 20.13 20.18 19.59 19.73 313,761 -0.34(-1.70%)
Mar 21, 2007 19.28 20.14 19.21 20.07 316,817 +0.84(+4.35%)
Mar 20, 2007 18.84 19.30 18.84 19.24 297,686 +0.33(+1.76%)
Mar 19, 2007 18.95 19.18 18.78 18.90 221,366 -0.04(-0.23%)
Mar 16, 2007 19.44 19.54 18.90 18.95 529,338 -0.50(-2.59%)
Mar 15, 2007 19.37 19.52 19.22 19.45 259,158 +0.11(+0.57%)
Mar 14, 2007 19.13 19.50 19.06 19.34 194,310 +0.16(+0.85%)
Mar 13, 2007 19.35 19.48 19.14 19.18 416,364 -0.17(-0.88%)
Mar 12, 2007 19.33 19.58 19.25 19.35 293,429 -0.04(-0.22%)
Mar 09, 2007 19.53 19.58 19.27 19.39 226,869 +0.05(+0.26%)
Mar 08, 2007 19.53 19.63 19.28 19.34 170,655 +0.00(+0.00%)
Mar 07, 2007 19.29 19.49 19.25 19.34 284,337 -0.03(-0.13%)
Mar 06, 2007 19.08 19.57 19.08 19.36 269,598 +0.42(+2.21%)
Mar 05, 2007 19.14 19.36 18.92 18.95 448,907 -0.26(-1.33%)
Mar 02, 2007 19.52 19.53 19.03 19.20 460,528 -0.48(-2.43%)
Mar 01, 2007 19.42 19.82 19.20 19.68 299,791 +0.15(+0.79%)
Feb 28, 2007 19.49 19.67 19.19 19.53 673,766 -0.01(-0.04%)
Feb 27, 2007 19.55 19.73 19.44 19.53 701,374 -0.36(-1.80%)
Feb 26, 2007 19.69 19.94 19.60 19.89 207,906 +0.12(+0.60%)
Feb 23, 2007 19.94 20.07 19.70 19.77 221,654 -0.22(-1.11%)
Feb 22, 2007 20.18 20.38 19.77 20.00 200,597 -0.22(-1.10%)
Feb 21, 2007 20.40 20.40 20.01 20.22 339,906 -0.34(-1.66%)
Feb 20, 2007 19.92 20.76 19.67 20.56 293,050 +0.59(+2.95%)
Feb 16, 2007 20.20 20.23 19.85 19.97 242,132 -0.22(-1.10%)
Feb 15, 2007 20.57 20.57 20.12 20.19 147,044 -0.33(-1.62%)
Feb 14, 2007 20.22 20.88 20.22 20.52 289,728 +0.28(+1.39%)
Feb 13, 2007 20.10 20.33 20.10 20.24 306,010 +0.15(+0.77%)
Feb 12, 2007 19.81 20.15 19.71 20.09 372,682 +0.30(+1.51%)
Feb 09, 2007 20.24 20.24 19.69 19.79 405,464 -0.56(-2.77%)
Feb 08, 2007 19.69 20.35 19.64 20.35 449,234 +0.60(+3.02%)
Feb 07, 2007 19.32 19.91 19.31 19.76 620,418 +0.52(+2.71%)
Feb 06, 2007 19.39 19.67 19.01 19.24 483,315 -0.59(-2.97%)
Feb 05, 2007 20.10 20.47 19.70 19.83 525,074 -0.17(-0.85%)
Feb 02, 2007 20.18 20.42 19.79 20.00 486,290 -0.18(-0.89%)
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.