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 (%)
Jul 31, 2012 26.79 27.17 26.60 26.98 224,924 +0.17(+0.63%)
Jul 30, 2012 27.26 27.59 26.78 26.81 87,804 -0.47(-1.72%)
Jul 27, 2012 26.68 27.63 26.37 27.28 203,710 +0.79(+2.98%)
Jul 26, 2012 27.38 27.52 26.28 26.49 141,731 -0.40(-1.49%)
Jul 25, 2012 26.91 27.19 26.66 26.89 135,987 +0.11(+0.41%)
Jul 24, 2012 26.68 26.80 26.42 26.78 226,313 +0.14(+0.53%)
Jul 23, 2012 26.08 26.82 25.92 26.64 157,951 +0.00(+0.00%)
Jul 20, 2012 27.54 27.67 26.64 26.64 218,364 -1.18(-4.24%)
Jul 19, 2012 27.44 28.19 27.29 27.82 144,276 +0.46(+1.68%)
Jul 18, 2012 26.96 27.70 26.94 27.36 141,059 +0.40(+1.48%)
Jul 17, 2012 26.67 27.11 26.54 26.96 199,377 +0.44(+1.66%)
Jul 16, 2012 26.95 27.03 26.49 26.52 136,013 -0.44(-1.63%)
Jul 13, 2012 26.31 27.10 26.31 26.96 173,653 +0.72(+2.74%)
Jul 12, 2012 26.16 26.53 26.16 26.24 174,152 -0.13(-0.49%)
Jul 11, 2012 26.14 26.42 25.98 26.37 131,477 +0.22(+0.84%)
Jul 10, 2012 26.49 26.49 26.05 26.15 197,351 -0.12(-0.46%)
Jul 09, 2012 26.05 26.33 26.03 26.27 233,196 +0.09(+0.34%)
Jul 06, 2012 26.11 26.27 25.94 26.18 190,267 -0.27(-1.02%)
Jul 05, 2012 25.85 26.56 25.70 26.45 151,889 +0.59(+2.28%)
Jul 03, 2012 25.53 25.93 25.50 25.86 152,342 +0.29(+1.13%)
Jul 02, 2012 25.80 25.80 25.34 25.57 253,578 -0.10(-0.39%)
Jun 29, 2012 25.78 25.82 25.30 25.67 234,416 +0.54(+2.15%)
Jun 28, 2012 25.45 25.53 24.78 25.13 109,699 -0.61(-2.37%)
Jun 27, 2012 25.61 25.93 25.37 25.74 131,767 +0.14(+0.55%)
Jun 26, 2012 25.43 25.77 24.96 25.60 99,730 +0.26(+1.03%)
Jun 25, 2012 25.46 25.51 25.09 25.34 85,039 -0.57(-2.20%)
Jun 22, 2012 25.27 26.00 25.10 25.91 270,891 +0.81(+3.23%)
Jun 21, 2012 25.99 26.16 25.04 25.10 171,517 -0.87(-3.35%)
Jun 20, 2012 25.95 26.32 25.82 25.97 91,469 -0.04(-0.15%)
Jun 19, 2012 25.72 26.29 25.62 26.01 152,450 +0.52(+2.04%)
Jun 18, 2012 25.07 25.55 24.99 25.49 205,556 +0.23(+0.91%)
Jun 15, 2012 24.72 25.31 24.48 25.26 431,314 +0.49(+1.98%)
Jun 14, 2012 24.29 24.82 24.02 24.77 260,589 +0.43(+1.77%)
Jun 13, 2012 24.63 24.97 24.25 24.34 231,893 -0.38(-1.54%)
Jun 12, 2012 24.80 24.95 24.36 24.72 226,646 +0.07(+0.28%)
Jun 11, 2012 25.59 25.67 24.62 24.65 182,795 -0.59(-2.34%)
Jun 08, 2012 25.25 25.36 24.69 25.24 375,530 -0.11(-0.43%)
Jun 07, 2012 26.00 26.00 25.26 25.35 372,028 -0.27(-1.05%)
Jun 06, 2012 25.64 25.84 25.51 25.62 287,238 +0.15(+0.59%)
Jun 05, 2012 24.91 25.47 24.91 25.47 161,278 +0.44(+1.76%)
Jun 04, 2012 25.01 25.34 24.75 25.03 166,053 +0.12(+0.48%)
Jun 01, 2012 25.29 25.51 24.91 24.91 184,161 -0.94(-3.64%)
May 31, 2012 26.01 26.08 25.45 25.85 193,108 -0.10(-0.39%)
May 30, 2012 26.26 26.26 25.88 25.95 111,543 -0.56(-2.11%)
May 29, 2012 26.59 26.87 26.07 26.51 154,015 +0.21(+0.80%)
May 25, 2012 26.25 26.44 26.16 26.30 109,898 -0.04(-0.15%)
May 24, 2012 26.49 26.49 25.96 26.34 118,898 -0.14(-0.53%)
May 23, 2012 26.39 26.61 25.93 26.48 104,897 -0.33(-1.23%)
May 22, 2012 26.83 26.88 26.45 26.81 217,450 -0.09(-0.33%)
May 21, 2012 26.26 27.00 26.18 26.90 174,442 +0.68(+2.59%)
May 18, 2012 25.47 26.61 25.47 26.22 411,178 +0.73(+2.86%)
May 17, 2012 26.34 26.52 25.48 25.49 221,693 -0.86(-3.26%)
May 16, 2012 26.76 26.80 26.35 26.35 122,091 -0.24(-0.90%)
May 15, 2012 26.95 27.06 26.48 26.59 247,259 -0.31(-1.15%)
May 14, 2012 27.19 27.25 26.84 26.90 186,388 -0.65(-2.36%)
May 11, 2012 27.32 27.82 27.23 27.55 479,518 -0.12(-0.43%)
May 10, 2012 28.22 28.22 27.43 27.67 143,277 -0.35(-1.25%)
May 09, 2012 28.10 28.36 27.85 28.02 203,542 -0.42(-1.48%)
May 08, 2012 28.45 28.66 28.23 28.44 226,082 -0.15(-0.52%)
May 07, 2012 28.82 29.08 28.39 28.59 504,122 -0.37(-1.28%)
May 04, 2012 29.17 29.79 27.38 28.96 666,156 -1.03(-3.43%)
May 03, 2012 30.52 30.93 29.83 29.99 336,244 -0.62(-2.03%)
May 02, 2012 30.34 30.80 30.24 30.61 286,461 -0.08(-0.26%)
May 01, 2012 30.99 31.11 30.67 30.69 310,289 -0.29(-0.94%)
Apr 30, 2012 31.60 31.60 30.94 30.98 163,275 -0.69(-2.18%)
Apr 27, 2012 31.58 31.88 31.25 31.67 171,250 +0.15(+0.48%)
Apr 26, 2012 31.40 31.74 31.28 31.52 173,551 +0.11(+0.35%)
Apr 25, 2012 31.24 31.66 31.19 31.41 200,871 +0.43(+1.39%)
Apr 24, 2012 31.13 31.25 30.67 30.98 145,796 -0.24(-0.77%)
Apr 23, 2012 31.61 31.74 31.08 31.22 125,162 -0.95(-2.95%)
Apr 20, 2012 33.28 33.28 32.06 32.17 216,759 -0.35(-1.08%)
Apr 19, 2012 32.40 32.78 32.02 32.52 166,986 +0.10(+0.31%)
Apr 18, 2012 32.22 32.67 32.14 32.42 137,110 -0.05(-0.15%)
Apr 17, 2012 32.41 32.71 32.25 32.47 248,299 +0.39(+1.22%)
Apr 16, 2012 32.07 32.38 31.59 32.08 102,776 +0.11(+0.34%)
Apr 13, 2012 32.16 32.26 31.95 31.97 95,735 -0.42(-1.30%)
Apr 12, 2012 32.06 32.51 31.40 32.39 130,937 +0.28(+0.87%)
Apr 11, 2012 31.99 32.14 31.62 32.11 149,587 +0.48(+1.52%)
Apr 10, 2012 32.14 32.18 31.47 31.63 186,839 -0.58(-1.80%)
Apr 09, 2012 32.14 32.51 32.10 32.21 108,697 -0.69(-2.10%)
Apr 05, 2012 32.40 33.01 32.28 32.90 95,095 +0.24(+0.73%)
Apr 04, 2012 32.99 33.05 32.46 32.66 103,178 -0.80(-2.39%)
Apr 03, 2012 33.64 33.93 33.34 33.46 89,852 -0.35(-1.04%)
Apr 02, 2012 33.10 33.81 32.81 33.81 157,448 +0.58(+1.75%)
Mar 30, 2012 33.68 33.68 33.04 33.23 111,828 -0.13(-0.39%)
Mar 29, 2012 33.45 33.56 33.12 33.36 119,812 -0.44(-1.30%)
Mar 28, 2012 33.80 33.96 33.34 33.80 282,038 +0.09(+0.27%)
Mar 27, 2012 33.84 33.89 33.25 33.71 202,320 -0.26(-0.77%)
Mar 26, 2012 33.50 34.00 33.42 33.97 186,065 +0.89(+2.69%)
Mar 23, 2012 32.52 33.08 32.21 33.08 154,102 +0.52(+1.60%)
Mar 22, 2012 32.28 32.61 32.07 32.56 121,338 -0.12(-0.37%)
Mar 21, 2012 32.37 32.91 32.18 32.68 115,094 +0.42(+1.30%)
Mar 20, 2012 32.31 32.50 32.02 32.26 169,582 -0.43(-1.32%)
Mar 19, 2012 32.31 32.85 32.10 32.69 138,948 +0.31(+0.96%)
Mar 16, 2012 32.72 32.77 32.35 32.38 379,197 -0.20(-0.61%)
Mar 15, 2012 32.43 32.64 31.98 32.58 102,568 +0.24(+0.74%)
Mar 14, 2012 32.75 32.75 32.25 32.34 170,799 -0.43(-1.31%)
Mar 13, 2012 32.44 32.78 32.03 32.77 172,622 +0.61(+1.90%)
Mar 12, 2012 32.12 32.35 31.75 32.16 109,881 +0.03(+0.09%)
Mar 09, 2012 31.36 32.18 31.36 32.13 178,254 +0.77(+2.46%)
Mar 08, 2012 31.20 31.70 30.89 31.36 125,314 +0.44(+1.42%)
Mar 07, 2012 30.81 30.98 30.63 30.92 149,567 +0.30(+0.98%)
Mar 06, 2012 30.55 30.88 30.48 30.62 180,227 -0.31(-1.00%)
Mar 05, 2012 30.61 30.99 30.33 30.93 92,151 +0.13(+0.42%)
Mar 02, 2012 31.30 31.38 30.57 30.80 187,310 -0.48(-1.53%)
Mar 01, 2012 31.55 31.74 31.24 31.28 180,039 -0.27(-0.86%)
Feb 29, 2012 32.16 32.39 31.49 31.55 254,912 -0.57(-1.77%)
Feb 28, 2012 32.51 32.73 31.92 32.12 179,752 -0.47(-1.44%)
Feb 27, 2012 32.21 33.00 31.89 32.59 318,887 -0.35(-1.06%)
Feb 24, 2012 32.43 33.36 31.78 32.94 287,148 +0.45(+1.39%)
Feb 23, 2012 27.58 32.96 22.63 32.49 968,190 +0.49(+1.53%)
Feb 22, 2012 31.39 32.20 30.23 32.00 193,826 +0.46(+1.46%)
Feb 21, 2012 31.66 31.88 31.20 31.54 269,877 -0.08(-0.25%)
Feb 17, 2012 31.93 32.23 31.49 31.62 293,805 -0.12(-0.38%)
Feb 16, 2012 31.32 32.20 31.32 31.74 217,143 +0.47(+1.50%)
Feb 15, 2012 31.92 31.92 31.15 31.27 193,692 -0.47(-1.48%)
Feb 14, 2012 31.99 31.99 31.60 31.74 131,760 -0.41(-1.28%)
Feb 13, 2012 32.17 32.23 31.38 32.15 131,062 +0.46(+1.45%)
Feb 10, 2012 31.88 31.98 31.57 31.69 116,325 -0.61(-1.89%)
Feb 09, 2012 32.60 32.60 32.06 32.30 153,721 -0.27(-0.83%)
Feb 08, 2012 32.40 32.71 31.98 32.57 237,095 +0.16(+0.49%)
Feb 07, 2012 32.30 32.62 32.07 32.41 113,204 +0.11(+0.34%)
Feb 06, 2012 32.36 32.60 32.12 32.30 91,592 -0.30(-0.92%)
Feb 03, 2012 32.30 32.65 31.87 32.60 240,466 +1.07(+3.39%)
Feb 02, 2012 31.54 31.82 31.27 31.53 146,665 +0.14(+0.45%)
Feb 01, 2012 30.68 31.52 30.38 31.39 338,632 +0.96(+3.15%)
Jan 31, 2012 30.95 31.04 30.30 30.43 198,912 -0.22(-0.72%)
Jan 30, 2012 30.02 30.88 30.02 30.65 163,481 -0.15(-0.49%)
Jan 27, 2012 30.44 30.98 30.44 30.80 315,328 +0.18(+0.59%)
Jan 26, 2012 30.58 31.03 30.33 30.62 190,494 +0.34(+1.12%)
Jan 25, 2012 29.91 30.40 29.65 30.28 172,013 +0.39(+1.30%)
Jan 24, 2012 29.65 30.14 29.65 29.89 308,233 +0.13(+0.44%)
Jan 23, 2012 30.26 30.48 29.62 29.76 158,733 -0.51(-1.68%)
Jan 20, 2012 30.04 30.40 29.88 30.27 171,171 +0.17(+0.56%)
Jan 19, 2012 29.94 30.32 29.72 30.10 199,568 +0.31(+1.04%)
Jan 18, 2012 29.59 30.02 29.24 29.79 190,365 +0.23(+0.78%)
Jan 17, 2012 29.65 30.00 29.34 29.56 185,071 +0.35(+1.20%)
Jan 13, 2012 29.30 29.35 28.94 29.21 118,321 -0.55(-1.85%)
Jan 12, 2012 29.28 29.92 29.08 29.76 149,714 +0.59(+2.02%)
Jan 11, 2012 28.96 29.22 28.76 29.17 105,155 +0.07(+0.24%)
Jan 10, 2012 28.72 29.15 28.42 29.10 119,522 +0.82(+2.90%)
Jan 09, 2012 28.16 28.41 27.76 28.28 125,583 +0.09(+0.32%)
Jan 06, 2012 28.37 28.53 28.09 28.19 127,511 -0.23(-0.81%)
Jan 05, 2012 28.19 28.76 27.90 28.42 104,283 +0.11(+0.39%)
Jan 04, 2012 28.31 28.41 27.87 28.31 123,906 +0.61(+2.20%)
Dec 30, 2011 28.01 28.07 27.65 27.70 152,389 -0.31(-1.11%)
Dec 29, 2011 27.94 28.22 26.40 28.01 147,163 +0.11(+0.39%)
Dec 28, 2011 28.37 28.39 27.61 27.90 206,604 -0.51(-1.80%)
Dec 27, 2011 28.16 28.65 27.94 28.41 134,464 +0.14(+0.50%)
Dec 23, 2011 28.07 28.51 27.82 28.27 110,773 +0.21(+0.75%)
Dec 21, 2011 29.00 29.00 27.19 28.06 187,517 -0.85(-2.94%)
Dec 20, 2011 28.24 29.00 28.24 28.91 164,925 +1.36(+4.94%)
Dec 19, 2011 28.43 28.68 27.49 27.55 143,512 -0.62(-2.20%)
Dec 16, 2011 28.58 29.00 27.93 28.17 372,096 -0.18(-0.63%)
Dec 15, 2011 28.45 28.62 28.10 28.35 181,003 +0.33(+1.18%)
Dec 14, 2011 28.24 28.62 27.93 28.02 226,736 -0.54(-1.89%)
Dec 13, 2011 29.55 29.78 28.37 28.56 242,310 -0.82(-2.79%)
Dec 12, 2011 29.68 29.68 29.01 29.38 147,960 -0.77(-2.55%)
Dec 09, 2011 28.85 30.36 28.83 30.15 152,012 +1.34(+4.65%)
Dec 08, 2011 29.42 29.55 28.80 28.81 163,964 -0.99(-3.32%)
Dec 07, 2011 29.59 29.98 28.88 29.80 133,972 -0.13(-0.43%)
Dec 06, 2011 30.10 30.18 29.74 29.93 123,977 -0.16(-0.53%)
Dec 05, 2011 30.07 30.18 29.85 30.09 386,599 +0.46(+1.55%)
Dec 02, 2011 30.00 30.32 29.50 29.63 165,538 +0.10(+0.34%)
Dec 01, 2011 29.23 29.85 29.07 29.53 257,032 +0.12(+0.41%)
Nov 30, 2011 28.51 29.57 28.40 29.41 412,536 +2.07(+7.57%)
Nov 29, 2011 27.66 27.88 27.09 27.34 100,674 -0.43(-1.55%)
Nov 28, 2011 26.54 27.83 26.50 27.77 234,393 +2.23(+8.73%)
Nov 25, 2011 26.02 26.29 25.54 25.54 56,675 -0.56(-2.15%)
Nov 23, 2011 26.75 26.92 25.79 26.10 213,423 -1.01(-3.73%)
Nov 22, 2011 27.45 27.60 26.86 27.11 94,147 -0.35(-1.27%)
Nov 21, 2011 27.73 27.92 27.29 27.46 140,916 -0.91(-3.21%)
Nov 18, 2011 28.34 28.55 28.01 28.37 91,673 +0.01(+0.04%)
Nov 17, 2011 28.48 28.97 28.10 28.36 128,737 -0.10(-0.35%)
Nov 16, 2011 28.86 29.43 28.43 28.46 116,175 -0.78(-2.67%)
Nov 15, 2011 28.47 29.41 28.22 29.24 141,083 +0.46(+1.60%)
Nov 14, 2011 29.12 29.31 28.53 28.78 119,729 -0.63(-2.14%)
Nov 11, 2011 28.40 29.50 28.30 29.41 168,102 +1.35(+4.81%)
Nov 10, 2011 28.28 28.71 27.62 28.06 196,949 +0.15(+0.54%)
Nov 09, 2011 28.63 29.00 27.83 27.91 199,958 -1.80(-6.06%)
Nov 08, 2011 28.95 29.82 28.78 29.71 157,665 +0.93(+3.23%)
Nov 07, 2011 28.95 29.37 28.23 28.78 163,822 -0.32(-1.10%)
Nov 04, 2011 28.95 29.25 28.49 29.10 123,198 -0.18(-0.61%)
Nov 03, 2011 28.31 29.49 27.60 29.28 196,305 +1.29(+4.61%)
Nov 02, 2011 26.54 28.24 25.91 27.99 248,412 +1.81(+6.91%)
Nov 01, 2011 26.70 28.03 26.05 26.18 211,326 -1.85(-6.60%)
Oct 31, 2011 28.22 28.70 27.89 28.03 104,885 -0.74(-2.57%)
Oct 28, 2011 28.62 29.30 28.30 28.77 152,768 +0.08(+0.28%)
Oct 27, 2011 27.45 28.99 26.86 28.69 273,505 +2.23(+8.43%)
Oct 26, 2011 26.42 26.58 25.44 26.46 129,238 +0.49(+1.89%)
Oct 25, 2011 26.83 27.02 25.93 25.97 214,606 -1.06(-3.92%)
Oct 24, 2011 25.98 27.15 25.98 27.03 131,380 +1.05(+4.04%)
Oct 21, 2011 25.89 26.03 25.51 25.98 119,184 +0.58(+2.28%)
Oct 20, 2011 25.36 25.58 24.54 25.40 99,725 -0.03(-0.12%)
Oct 19, 2011 25.89 26.50 25.24 25.43 120,953 -0.59(-2.27%)
Oct 18, 2011 24.94 26.17 24.68 26.02 188,192 +1.09(+4.37%)
Oct 17, 2011 25.70 25.78 24.86 24.93 138,595 -1.07(-4.12%)
Oct 14, 2011 25.86 26.02 25.39 26.00 132,397 +0.51(+2.00%)
Oct 13, 2011 25.04 25.60 24.88 25.49 108,839 +0.23(+0.91%)
Oct 12, 2011 24.80 25.46 24.63 25.26 160,435 +0.56(+2.27%)
Oct 11, 2011 24.20 24.78 24.18 24.70 122,230 +0.20(+0.82%)
Oct 10, 2011 23.73 24.58 23.58 24.50 198,960 +1.14(+4.88%)
Oct 07, 2011 23.78 23.91 23.27 23.36 177,996 -0.36(-1.52%)
Oct 06, 2011 23.13 23.75 22.83 23.72 161,766 +0.59(+2.55%)
Oct 05, 2011 22.70 23.26 22.39 23.13 119,185 +0.40(+1.76%)
Oct 04, 2011 20.81 22.79 20.81 22.73 260,649 +1.71(+8.14%)
Oct 03, 2011 22.02 22.44 21.02 21.02 230,364 -1.25(-5.61%)
Sep 30, 2011 22.82 23.27 22.25 22.27 214,374 -0.94(-4.05%)
Sep 29, 2011 23.63 23.63 22.50 23.21 102,551 +0.18(+0.78%)
Sep 28, 2011 24.16 24.21 23.02 23.03 144,666 -1.07(-4.44%)
Sep 27, 2011 24.03 24.67 23.60 24.10 161,399 +0.65(+2.77%)
Sep 26, 2011 23.11 23.51 22.66 23.45 147,823 +0.51(+2.22%)
Sep 23, 2011 22.39 23.01 22.30 22.94 181,589 +0.53(+2.37%)
Sep 22, 2011 22.25 23.03 22.10 22.41 392,269 -0.64(-2.78%)
Sep 21, 2011 23.93 24.32 22.97 23.05 190,022 -0.86(-3.60%)
Sep 20, 2011 24.76 24.85 23.86 23.91 150,719 -0.67(-2.73%)
Sep 19, 2011 24.46 24.91 24.21 24.58 147,205 -0.38(-1.52%)
Sep 16, 2011 24.92 24.96 24.64 24.96 384,483 +0.27(+1.09%)
Sep 15, 2011 24.58 24.72 24.09 24.69 164,009 +0.40(+1.65%)
Sep 14, 2011 23.94 24.64 23.48 24.29 208,489 +0.62(+2.62%)
Sep 13, 2011 23.40 23.77 23.17 23.67 124,519 +0.30(+1.28%)
Sep 12, 2011 22.63 23.37 22.61 23.37 116,158 +0.33(+1.43%)
Sep 09, 2011 23.59 23.73 22.75 23.04 169,355 -0.79(-3.32%)
Sep 08, 2011 24.33 24.59 23.76 23.83 128,151 -0.67(-2.73%)
Sep 07, 2011 23.93 24.54 23.92 24.50 135,047 +0.97(+4.12%)
Sep 06, 2011 22.76 23.61 22.71 23.53 180,728 -0.13(-0.55%)
Sep 02, 2011 24.20 24.50 23.51 23.66 199,445 -1.17(-4.71%)
Sep 01, 2011 25.00 25.42 24.29 24.83 253,081 -0.21(-0.84%)
Aug 31, 2011 25.24 25.48 24.61 25.04 302,164 -0.03(-0.12%)
Aug 30, 2011 24.81 25.28 24.42 25.07 206,669 +0.07(+0.28%)
Aug 29, 2011 24.24 25.07 23.89 25.00 169,320 +1.08(+4.52%)
Aug 26, 2011 22.88 24.02 22.77 23.92 187,940 +0.82(+3.55%)
Aug 25, 2011 23.94 23.94 22.90 23.10 247,710 -0.65(-2.74%)
Aug 24, 2011 23.53 23.99 23.27 23.75 285,689 +0.06(+0.25%)
Aug 23, 2011 22.43 23.75 22.18 23.69 169,289 +1.30(+5.81%)
Aug 22, 2011 22.98 22.98 21.84 22.39 139,770 +0.08(+0.36%)
Aug 19, 2011 22.41 23.40 22.24 22.31 144,209 -0.61(-2.66%)
Aug 18, 2011 23.18 23.85 22.80 22.92 464,881 -1.16(-4.82%)
Aug 17, 2011 24.26 24.42 23.66 24.08 135,246 +0.00(+0.00%)
Aug 16, 2011 24.44 24.59 23.65 24.08 138,808 -0.67(-2.71%)
Aug 15, 2011 24.52 24.97 24.11 24.75 78,099 +0.49(+2.02%)
Aug 12, 2011 24.53 24.92 23.75 24.26 112,579 -0.09(-0.37%)
Aug 11, 2011 23.40 24.81 23.06 24.35 277,586 +1.10(+4.73%)
Aug 10, 2011 24.55 24.99 23.21 23.25 275,607 -2.11(-8.32%)
Aug 09, 2011 24.62 25.45 22.67 25.36 453,825 +1.47(+6.15%)
Aug 08, 2011 26.03 27.18 23.84 23.89 421,645 -2.89(-10.79%)
Aug 05, 2011 27.29 28.99 25.93 26.78 599,120 +3.22(+13.67%)
Aug 04, 2011 24.45 24.66 23.55 23.56 242,772 -1.33(-5.34%)
Aug 03, 2011 24.49 24.93 23.89 24.89 147,146 +0.52(+2.13%)
Aug 02, 2011 24.99 25.49 24.35 24.37 202,547 -0.82(-3.26%)
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.