Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.95 13.95 13.54 13.87 305,333 -0.08(-0.57%)
May 28, 2009 14.36 14.40 13.74 13.95 235,916 -0.33(-2.31%)
May 27, 2009 14.39 14.67 14.13 14.28 137,217 -0.26(-1.79%)
May 26, 2009 13.60 14.60 13.54 14.54 173,318 +0.76(+5.52%)
May 22, 2009 13.82 13.94 13.52 13.78 140,047 +0.01(+0.07%)
May 21, 2009 13.98 14.09 13.51 13.77 168,136 -0.43(-3.03%)
May 20, 2009 14.26 14.62 14.15 14.20 157,784 +0.00(+0.00%)
May 19, 2009 14.08 14.29 13.98 14.20 188,906 +0.01(+0.07%)
May 18, 2009 14.17 14.33 13.99 14.19 181,985 +0.14(+1.00%)
May 15, 2009 13.96 14.27 13.81 14.05 172,401 +0.07(+0.50%)
May 14, 2009 14.07 14.19 13.89 13.98 212,155 +0.02(+0.14%)
May 13, 2009 14.65 14.73 13.91 13.96 326,210 -0.98(-6.56%)
May 12, 2009 15.19 15.19 14.59 14.94 160,415 -0.20(-1.32%)
May 11, 2009 15.13 15.37 14.91 15.14 197,229 -0.27(-1.75%)
May 08, 2009 15.17 15.49 14.92 15.41 225,769 +0.43(+2.87%)
May 07, 2009 15.52 15.52 14.79 14.98 228,465 -0.37(-2.41%)
May 06, 2009 15.69 15.69 15.08 15.35 210,524 -0.21(-1.35%)
May 05, 2009 15.55 15.79 15.39 15.56 309,059 -0.13(-0.83%)
May 04, 2009 15.66 15.84 15.42 15.69 305,988 +0.34(+2.21%)
May 01, 2009 15.42 16.17 15.32 15.35 344,832 +0.13(+0.85%)
Apr 30, 2009 15.39 15.83 15.20 15.22 309,769 -0.08(-0.52%)
Apr 29, 2009 14.90 15.42 14.87 15.30 280,859 +0.49(+3.31%)
Apr 28, 2009 14.61 15.00 14.50 14.81 215,259 +0.01(+0.07%)
Apr 27, 2009 14.66 15.13 14.57 14.80 191,724 -0.10(-0.67%)
Apr 24, 2009 14.48 15.09 14.25 14.90 221,944 +0.52(+3.62%)
Apr 23, 2009 14.43 14.76 14.05 14.38 212,270 +0.01(+0.07%)
Apr 22, 2009 14.09 14.78 13.92 14.37 232,637 +0.01(+0.07%)
Apr 21, 2009 13.64 14.38 13.64 14.36 198,685 +0.70(+5.12%)
Apr 20, 2009 13.90 14.11 13.61 13.66 292,287 -0.60(-4.21%)
Apr 17, 2009 14.28 14.48 14.04 14.26 187,319 +0.03(+0.21%)
Apr 16, 2009 13.78 14.29 13.59 14.23 207,605 +0.52(+3.79%)
Apr 15, 2009 13.72 13.94 13.49 13.71 213,420 -0.15(-1.08%)
Apr 14, 2009 13.90 14.28 13.58 13.86 160,822 -0.15(-1.07%)
Apr 13, 2009 13.94 14.08 13.64 14.01 164,209 -0.15(-1.06%)
Apr 09, 2009 13.63 14.18 13.63 14.16 301,895 +0.72(+5.36%)
Apr 08, 2009 13.25 13.55 13.04 13.44 104,803 +0.33(+2.52%)
Apr 07, 2009 12.95 13.31 12.91 13.11 246,595 -0.07(-0.53%)
Apr 06, 2009 13.28 13.28 12.77 13.18 303,703 -0.32(-2.37%)
Apr 03, 2009 13.11 13.50 13.04 13.50 214,551 +0.33(+2.51%)
Apr 02, 2009 12.55 13.27 12.42 13.17 321,712 +0.82(+6.64%)
Apr 01, 2009 11.55 12.58 11.38 12.35 415,668 +0.74(+6.37%)
Mar 31, 2009 11.01 11.95 10.82 11.61 473,316 +0.69(+6.32%)
Mar 30, 2009 10.65 10.95 10.40 10.92 181,982 -0.33(-2.93%)
Mar 26, 2009 11.10 11.27 10.74 11.25 250,738 +0.26(+2.37%)
Mar 25, 2009 10.78 11.05 10.63 10.99 174,021 +0.27(+2.52%)
Mar 24, 2009 11.27 11.27 10.68 10.72 161,185 -0.48(-4.29%)
Mar 23, 2009 10.81 11.21 10.25 11.20 277,733 +1.18(+11.78%)
Mar 20, 2009 10.60 10.66 10.01 10.02 322,569 -0.47(-4.48%)
Mar 19, 2009 10.68 10.85 10.46 10.49 126,618 -0.15(-1.41%)
Mar 18, 2009 10.48 10.64 10.15 10.64 272,000 +0.14(+1.33%)
Mar 17, 2009 10.12 10.50 9.900 10.50 179,287 +0.36(+3.55%)
Mar 16, 2009 10.27 10.48 9.970 10.14 292,999 -0.06(-0.59%)
Mar 13, 2009 10.31 10.35 10.06 10.20 262,119 -0.09(-0.87%)
Mar 12, 2009 9.550 10.35 9.550 10.29 248,323 +0.34(+3.42%)
Mar 11, 2009 9.910 10.14 9.730 9.950 211,736 +0.12(+1.22%)
Mar 10, 2009 9.320 9.840 9.300 9.830 342,805 +0.68(+7.43%)
Mar 09, 2009 9.390 9.660 9.070 9.150 467,132 -0.34(-3.58%)
Mar 06, 2009 9.500 9.750 9.330 9.490 389,712 +0.05(+0.53%)
Mar 05, 2009 9.380 9.640 9.044 9.440 433,369 -0.12(-1.26%)
Mar 04, 2009 9.600 9.750 9.450 9.560 389,539 -0.21(-2.15%)
Mar 02, 2009 10.10 10.27 9.760 9.770 306,152 -0.47(-4.59%)
Feb 27, 2009 10.20 10.62 10.15 10.24 458,859 -0.18(-1.73%)
Feb 26, 2009 10.64 10.74 10.34 10.42 157,558 -0.16(-1.51%)
Feb 25, 2009 10.90 10.90 10.41 10.58 363,237 -0.37(-3.38%)
Feb 24, 2009 10.85 11.04 10.68 10.95 305,040 +0.22(+2.05%)
Feb 23, 2009 11.02 11.18 10.70 10.73 279,311 -0.23(-2.10%)
Feb 20, 2009 10.64 11.02 10.64 10.96 279,556 +0.24(+2.24%)
Feb 19, 2009 10.92 11.13 10.72 10.72 198,917 -0.10(-0.92%)
Feb 18, 2009 10.99 11.10 10.72 10.82 153,637 -0.14(-1.28%)
Feb 17, 2009 11.04 11.32 10.83 10.96 184,331 -0.51(-4.45%)
Feb 13, 2009 11.59 11.65 11.36 11.47 214,410 -0.07(-0.61%)
Feb 12, 2009 11.14 11.63 10.95 11.54 642,427 +0.11(+0.96%)
Feb 11, 2009 11.56 11.75 11.32 11.43 302,027 -0.08(-0.70%)
Feb 10, 2009 12.09 12.28 11.47 11.51 286,566 -0.69(-5.66%)
Feb 09, 2009 12.16 12.35 11.99 12.20 272,521 +0.00(+0.00%)
Feb 06, 2009 11.48 12.72 11.48 12.20 878,303 +0.63(+5.45%)
Feb 05, 2009 11.14 11.70 11.14 11.57 240,064 +0.31(+2.75%)
Feb 04, 2009 10.95 11.42 10.95 11.26 262,158 +0.28(+2.55%)
Feb 03, 2009 11.00 11.22 10.75 10.98 252,478 +0.06(+0.55%)
Feb 02, 2009 11.01 11.24 10.87 10.92 324,004 -0.21(-1.89%)
Jan 30, 2009 11.44 11.56 11.02 11.13 206,464 -0.19(-1.68%)
Jan 29, 2009 12.15 12.16 11.17 11.32 419,018 -1.01(-8.19%)
Jan 28, 2009 11.96 12.46 11.87 12.33 245,170 +0.51(+4.31%)
Jan 27, 2009 11.81 11.95 11.60 11.82 163,777 +0.09(+0.77%)
Jan 26, 2009 11.57 12.11 11.54 11.73 239,854 +0.14(+1.21%)
Jan 23, 2009 11.36 11.72 11.35 11.59 184,587 -0.11(-0.94%)
Jan 22, 2009 11.91 12.23 11.51 11.70 132,442 -0.51(-4.18%)
Jan 21, 2009 11.60 12.26 11.42 12.21 207,800 +0.71(+6.17%)
Jan 20, 2009 11.82 12.17 11.44 11.50 206,778 -0.51(-4.25%)
Jan 16, 2009 11.86 12.07 11.57 12.01 278,487 +0.14(+1.18%)
Jan 15, 2009 11.99 12.31 11.61 11.87 386,612 -0.13(-1.08%)
Jan 14, 2009 12.38 12.88 11.90 12.00 250,575 -0.69(-5.44%)
Jan 13, 2009 12.47 13.01 12.18 12.69 175,392 -0.07(-0.55%)
Jan 12, 2009 12.86 13.08 12.67 12.76 142,372 -0.09(-0.70%)
Jan 09, 2009 13.39 13.64 12.83 12.85 258,695 -0.58(-4.32%)
Jan 08, 2009 12.82 13.44 12.76 13.43 226,325 +0.51(+3.95%)
Jan 07, 2009 13.06 13.22 12.81 12.92 228,539 -0.41(-3.08%)
Jan 06, 2009 13.38 13.60 12.90 13.33 314,584 +0.12(+0.91%)
Jan 05, 2009 13.40 13.40 12.87 13.21 276,432 -0.22(-1.64%)
Jan 02, 2009 13.52 13.56 13.28 13.43 244,218 -0.07(-0.52%)
Dec 31, 2008 13.23 13.81 12.97 13.50 234,205 +0.32(+2.43%)
Dec 30, 2008 12.78 13.22 12.66 13.18 245,073 +0.49(+3.86%)
Dec 29, 2008 12.90 12.90 12.56 12.69 151,478 -0.21(-1.63%)
Dec 26, 2008 12.98 13.00 12.55 12.90 111,015 -0.03(-0.23%)
Dec 24, 2008 12.96 13.08 12.87 12.93 59,523 -0.09(-0.69%)
Dec 23, 2008 13.02 13.27 12.68 13.02 440,554 -0.04(-0.31%)
Dec 22, 2008 13.25 13.29 12.61 13.06 292,292 -0.24(-1.80%)
Dec 19, 2008 13.29 13.43 12.98 13.30 643,766 +0.30(+2.31%)
Dec 18, 2008 13.35 13.49 12.83 13.00 429,020 -0.42(-3.13%)
Dec 17, 2008 13.39 13.76 13.08 13.42 266,630 -0.15(-1.11%)
Dec 16, 2008 12.54 13.70 11.99 13.57 370,292 +1.28(+10.41%)
Dec 15, 2008 13.24 13.31 12.15 12.29 311,188 -0.80(-6.11%)
Dec 12, 2008 12.83 13.10 12.45 13.09 313,934 +0.03(+0.23%)
Dec 11, 2008 13.51 13.85 12.90 13.06 237,796 -0.62(-4.53%)
Dec 10, 2008 13.18 13.83 12.57 13.68 252,963 +0.62(+4.75%)
Dec 09, 2008 12.70 13.52 12.43 13.06 353,793 +0.19(+1.48%)
Dec 08, 2008 12.87 13.17 12.36 12.87 375,877 +0.30(+2.39%)
Dec 05, 2008 11.63 12.61 11.42 12.57 398,906 +0.79(+6.71%)
Dec 04, 2008 12.03 12.58 11.54 11.78 328,472 -0.44(-3.60%)
Dec 03, 2008 11.79 12.30 11.29 12.22 242,242 +0.19(+1.58%)
Dec 02, 2008 11.63 12.15 11.08 12.03 264,810 +0.58(+5.07%)
Dec 01, 2008 12.18 12.63 11.36 11.45 280,483 -1.05(-8.40%)
Nov 28, 2008 12.23 12.58 12.17 12.50 141,807 +0.08(+0.64%)
Nov 26, 2008 11.87 12.51 11.87 12.42 295,927 +0.30(+2.48%)
Nov 25, 2008 12.86 12.86 11.65 12.12 295,917 -0.65(-5.09%)
Nov 24, 2008 12.07 12.80 11.73 12.77 236,083 +0.94(+7.95%)
Nov 21, 2008 10.86 11.91 10.19 11.83 452,308 +1.06(+9.84%)
Nov 20, 2008 11.63 11.93 10.65 10.77 422,166 -0.93(-7.95%)
Nov 19, 2008 12.50 12.68 11.65 11.70 407,699 -0.79(-6.33%)
Nov 18, 2008 11.78 12.55 11.65 12.49 475,973 +0.80(+6.84%)
Nov 17, 2008 11.24 12.20 11.15 11.69 318,704 +0.38(+3.36%)
Nov 14, 2008 12.92 12.99 11.27 11.31 529,035 -1.93(-14.58%)
Nov 13, 2008 11.98 13.34 11.45 13.24 277,514 +1.24(+10.33%)
Nov 12, 2008 12.18 12.78 11.95 12.00 210,142 -0.37(-2.99%)
Nov 11, 2008 12.22 12.93 12.04 12.37 188,205 +0.06(+0.49%)
Nov 10, 2008 12.69 12.73 12.12 12.31 259,052 -0.09(-0.73%)
Nov 07, 2008 12.58 12.82 12.04 12.40 289,201 -0.02(-0.16%)
Nov 06, 2008 12.94 12.94 12.27 12.42 293,613 -0.64(-4.90%)
Nov 05, 2008 13.73 14.00 13.00 13.06 241,683 -0.85(-6.11%)
Nov 04, 2008 15.39 15.39 13.39 13.91 473,121 -1.32(-8.67%)
Nov 03, 2008 15.55 15.97 14.97 15.23 420,073 +0.03(+0.20%)
Oct 31, 2008 14.27 15.40 14.17 15.20 288,471 +0.76(+5.26%)
Oct 30, 2008 14.10 14.53 13.02 14.44 175,652 +0.75(+5.48%)
Oct 29, 2008 13.77 14.18 13.15 13.69 229,765 +0.04(+0.29%)
Oct 28, 2008 12.85 13.70 12.26 13.65 401,696 +1.11(+8.85%)
Oct 27, 2008 12.94 13.85 12.47 12.54 246,979 -0.54(-4.13%)
Oct 24, 2008 12.91 13.43 12.60 13.08 392,941 -0.85(-6.10%)
Oct 23, 2008 14.09 14.13 13.35 13.93 352,458 -0.17(-1.21%)
Oct 22, 2008 14.64 14.87 13.87 14.10 207,608 -0.75(-5.05%)
Oct 21, 2008 15.21 15.53 14.77 14.85 162,808 -0.65(-4.19%)
Oct 20, 2008 15.50 15.88 15.28 15.50 355,117 +0.21(+1.37%)
Oct 17, 2008 14.35 15.98 13.83 15.29 513,635 +0.37(+2.48%)
Oct 16, 2008 14.50 15.03 13.46 14.92 359,778 +0.55(+3.83%)
Oct 15, 2008 15.62 16.48 14.36 14.37 310,851 -1.47(-9.28%)
Oct 14, 2008 17.53 17.66 15.55 15.84 334,737 -1.19(-6.99%)
Oct 13, 2008 16.35 17.04 16.01 17.03 416,738 +1.36(+8.68%)
Oct 10, 2008 13.72 15.91 12.94 15.67 615,708 +1.43(+10.04%)
Oct 09, 2008 15.19 16.48 14.08 14.24 447,308 -0.69(-4.62%)
Oct 08, 2008 14.98 15.61 14.55 14.93 438,567 -0.33(-2.16%)
Oct 07, 2008 15.83 16.28 15.21 15.26 747,651 -0.34(-2.18%)
Oct 06, 2008 15.18 15.85 14.84 15.60 715,140 -1.41(-8.29%)
Oct 03, 2008 18.18 18.35 16.98 17.01 303,657 -1.03(-5.71%)
Oct 02, 2008 18.56 18.98 17.96 18.04 277,297 -0.66(-3.53%)
Oct 01, 2008 18.30 19.16 18.30 18.70 454,457 +0.25(+1.36%)
Sep 30, 2008 18.86 18.87 18.18 18.45 724,089 -0.43(-2.28%)
Sep 29, 2008 19.42 19.49 18.16 18.88 447,570 -0.79(-4.02%)
Sep 26, 2008 19.47 19.80 19.31 19.67 240,658 -0.21(-1.06%)
Sep 25, 2008 19.58 20.28 19.47 19.88 607,262 +0.44(+2.26%)
Sep 24, 2008 20.09 20.82 19.34 19.44 337,784 -0.54(-2.70%)
Sep 23, 2008 20.52 20.69 19.92 19.98 219,144 -0.49(-2.39%)
Sep 22, 2008 21.84 21.84 20.44 20.47 257,518 -1.43(-6.53%)
Sep 19, 2008 21.95 22.88 21.02 21.90 892,928 +0.80(+3.79%)
Sep 18, 2008 20.20 21.33 19.25 21.10 876,253 +1.20(+6.03%)
Sep 17, 2008 19.87 20.18 19.22 19.90 445,674 -0.11(-0.55%)
Sep 16, 2008 19.49 20.24 19.30 20.01 424,404 +0.93(+4.87%)
Sep 15, 2008 19.13 19.53 19.03 19.08 300,433 -0.31(-1.60%)
Sep 12, 2008 19.82 19.82 19.22 19.39 251,471 -0.56(-2.81%)
Sep 11, 2008 19.68 20.07 19.27 19.95 237,837 +0.15(+0.76%)
Sep 10, 2008 19.49 20.11 19.17 19.80 354,043 +0.60(+3.12%)
Sep 09, 2008 20.09 20.62 19.14 19.20 269,910 -0.87(-4.33%)
Sep 08, 2008 19.81 20.30 19.67 20.07 200,900 +0.38(+1.93%)
Sep 05, 2008 19.73 20.60 19.62 19.69 246,668 -0.20(-1.01%)
Sep 04, 2008 19.98 20.54 19.89 19.89 289,153 -0.28(-1.39%)
Sep 03, 2008 20.23 20.59 19.90 20.17 267,075 -0.08(-0.40%)
Sep 02, 2008 20.49 21.18 20.00 20.25 152,657 +0.06(+0.30%)
Aug 29, 2008 20.54 20.78 20.02 20.19 221,001 -0.43(-2.09%)
Aug 28, 2008 20.62 20.68 19.90 20.62 480,285 +0.02(+0.10%)
Aug 27, 2008 20.56 21.09 20.46 20.60 418,361 -0.02(-0.10%)
Aug 26, 2008 21.20 22.01 20.36 20.62 291,560 -0.58(-2.74%)
Aug 25, 2008 21.69 22.60 21.14 21.20 247,211 -0.63(-2.89%)
Aug 22, 2008 21.55 21.89 21.33 21.83 254,604 +0.40(+1.87%)
Aug 21, 2008 21.65 21.99 21.32 21.43 142,316 -0.46(-2.10%)
Aug 20, 2008 21.85 22.50 21.61 21.89 307,840 +0.17(+0.78%)
Aug 19, 2008 21.78 21.95 21.48 21.72 246,762 -0.22(-1.00%)
Aug 18, 2008 22.77 23.00 21.59 21.94 261,537 -0.75(-3.31%)
Aug 15, 2008 22.86 22.86 22.29 22.69 380,427 +0.03(+0.13%)
Aug 14, 2008 22.44 22.84 22.42 22.66 190,626 +0.09(+0.40%)
Aug 13, 2008 22.19 22.87 22.19 22.57 457,766 +0.46(+2.08%)
Aug 12, 2008 22.41 22.77 21.79 22.11 644,585 -0.32(-1.43%)
Aug 11, 2008 21.33 22.73 21.33 22.43 414,071 +1.03(+4.81%)
Aug 08, 2008 20.53 21.59 20.22 21.40 474,781 +0.89(+4.34%)
Aug 07, 2008 20.47 20.51 20.02 20.51 634,137 -0.12(-0.58%)
Aug 06, 2008 19.26 20.68 19.22 20.63 890,268 +1.55(+8.12%)
Aug 05, 2008 21.64 21.64 17.91 19.08 1,732,184 +0.97(+5.36%)
Aug 04, 2008 18.52 18.52 17.80 18.11 704,480 -0.42(-2.27%)
Aug 01, 2008 17.82 18.68 17.05 18.53 1,901,031 +0.67(+3.75%)
Jul 31, 2008 19.68 19.68 17.49 17.86 1,118,924 -1.85(-9.39%)
Jul 30, 2008 19.98 20.29 19.49 19.71 402,976 -0.23(-1.15%)
Jul 29, 2008 19.94 20.08 19.49 19.94 265,441 +0.38(+1.94%)
Jul 28, 2008 19.89 20.14 19.38 19.56 236,872 -0.42(-2.10%)
Jul 25, 2008 20.03 20.38 19.69 19.98 203,174 +0.09(+0.45%)
Jul 24, 2008 20.32 20.63 19.80 19.89 298,461 -0.34(-1.68%)
Jul 23, 2008 19.97 20.30 19.85 20.23 274,195 +0.20(+1.00%)
Jul 22, 2008 19.67 20.06 19.54 20.03 293,428 +0.34(+1.73%)
Jul 21, 2008 19.78 20.43 19.32 19.69 476,918 -0.05(-0.25%)
Jul 18, 2008 20.02 20.46 19.60 19.74 536,436 -0.26(-1.30%)
Jul 17, 2008 20.03 20.32 19.66 20.00 665,194 -0.03(-0.15%)
Jul 16, 2008 19.91 20.21 19.60 20.03 590,966 +0.24(+1.21%)
Jul 15, 2008 19.26 20.09 18.55 19.79 443,340 +0.35(+1.80%)
Jul 14, 2008 20.36 20.36 19.31 19.44 411,266 -0.71(-3.52%)
Jul 11, 2008 20.25 20.40 19.84 20.15 610,120 -0.32(-1.56%)
Jul 10, 2008 20.88 21.27 19.92 20.47 557,082 -0.47(-2.24%)
Jul 09, 2008 21.80 21.91 20.69 20.94 494,287 -0.90(-4.12%)
Jul 08, 2008 21.31 21.92 21.25 21.84 488,786 +0.61(+2.87%)
Jul 07, 2008 21.13 21.55 20.89 21.23 507,361 +0.29(+1.38%)
Jul 04, 2008 21.36 21.83 20.89 20.94 177,654 +0.00(+0.00%)
Jul 03, 2008 21.36 21.83 20.89 20.94 177,654 -0.41(-1.92%)
Jul 02, 2008 21.79 21.85 21.26 21.35 442,568 -0.49(-2.24%)
Jul 01, 2008 21.39 21.91 20.95 21.84 477,036 +0.44(+2.06%)
Jun 30, 2008 21.07 21.70 20.92 21.40 969,676 -0.13(-0.60%)
Jun 27, 2008 21.66 21.79 21.39 21.53 1,124,819 -0.22(-1.01%)
Jun 26, 2008 21.81 21.92 21.56 21.75 293,216 -0.33(-1.49%)
Jun 25, 2008 21.73 22.44 21.68 22.08 455,976 +0.37(+1.70%)
Jun 24, 2008 21.51 22.06 21.51 21.71 613,975 +0.15(+0.70%)
Jun 23, 2008 21.43 21.82 21.33 21.56 486,115 +0.22(+1.03%)
Jun 20, 2008 21.42 21.51 20.88 21.34 609,431 -0.17(-0.79%)
Jun 19, 2008 21.27 21.51 20.98 21.51 157,151 +0.24(+1.13%)
Jun 18, 2008 20.51 21.29 20.51 21.27 337,169 +0.59(+2.85%)
Jun 17, 2008 21.10 21.16 20.61 20.68 299,235 -0.40(-1.90%)
Jun 16, 2008 21.45 21.45 20.75 21.08 440,499 -0.47(-2.18%)
Jun 13, 2008 21.76 21.94 21.33 21.55 337,273 +0.03(+0.14%)
Jun 12, 2008 21.62 21.88 21.24 21.52 317,483 +0.14(+0.65%)
Jun 11, 2008 21.97 22.01 21.34 21.38 265,534 -0.69(-3.13%)
Jun 10, 2008 22.14 22.55 22.00 22.07 297,556 -0.23(-1.03%)
Jun 09, 2008 22.61 22.63 21.75 22.30 740,130 -0.26(-1.15%)
Jun 06, 2008 23.23 23.30 22.54 22.56 227,484 -0.87(-3.71%)
Jun 05, 2008 23.30 23.59 23.16 23.43 375,714 +0.13(+0.56%)
Jun 04, 2008 23.08 23.49 22.90 23.30 360,358 +0.08(+0.34%)
Jun 03, 2008 23.30 23.67 23.07 23.22 290,240 +0.06(+0.26%)
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.