Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.12 33.32 32.71 32.80 1,071,903 -0.35(-1.04%)
Apr 29, 2015 33.48 33.64 33.00 33.14 1,511,412 -0.72(-2.14%)
Apr 28, 2015 32.59 34.04 32.31 33.87 2,328,991 +0.52(+1.56%)
Apr 27, 2015 33.58 34.07 33.24 33.35 1,451,348 -0.04(-0.12%)
Apr 24, 2015 33.51 33.72 33.20 33.39 917,256 -0.02(-0.06%)
Apr 23, 2015 33.08 33.53 32.90 33.41 767,283 +0.30(+0.90%)
Apr 22, 2015 32.98 33.17 32.68 33.11 402,294 +0.12(+0.36%)
Apr 21, 2015 32.97 33.06 32.71 32.99 846,533 +0.23(+0.69%)
Apr 20, 2015 32.40 32.76 32.33 32.76 716,338 +0.51(+1.59%)
Apr 17, 2015 32.58 32.58 32.05 32.25 868,617 -0.53(-1.62%)
Apr 16, 2015 33.40 33.49 32.55 32.78 1,223,189 -0.60(-1.79%)
Apr 15, 2015 32.30 33.63 32.30 33.38 3,521,730 +1.29(+4.02%)
Apr 14, 2015 31.87 32.36 30.86 32.09 3,606,401 +0.18(+0.56%)
Apr 13, 2015 31.87 32.34 31.85 31.91 1,428,206 +0.03(+0.10%)
Apr 10, 2015 32.69 32.73 31.64 31.88 2,251,913 -0.74(-2.28%)
Apr 09, 2015 33.15 33.18 32.32 32.62 2,026,332 -0.51(-1.53%)
Apr 08, 2015 32.90 33.23 32.81 33.13 1,216,190 +0.51(+1.57%)
Apr 07, 2015 32.79 33.04 32.62 32.62 915,455 -0.11(-0.32%)
Apr 06, 2015 32.63 32.95 31.99 32.72 1,681,972 -0.36(-1.08%)
Apr 02, 2015 32.76 33.08 33.08 33.08 921,419 +0.36(+1.11%)
Apr 01, 2015 32.66 32.85 32.42 32.72 1,183,730 +0.06(+0.18%)
Mar 31, 2015 32.81 32.89 32.52 32.66 937,575 -0.21(-0.64%)
Mar 30, 2015 32.99 33.09 32.76 32.87 836,507 +0.17(+0.52%)
Mar 27, 2015 32.99 33.01 32.51 32.70 854,959 -0.32(-0.98%)
Mar 26, 2015 32.90 33.41 32.59 33.02 1,327,255 +0.13(+0.40%)
Mar 25, 2015 33.04 33.63 32.76 32.89 1,370,332 +0.04(+0.12%)
Mar 24, 2015 33.12 33.24 32.64 32.85 1,298,471 -0.32(-0.95%)
Mar 23, 2015 33.33 33.43 33.02 33.16 1,155,346 -0.16(-0.49%)
Mar 20, 2015 32.70 33.39 32.67 33.33 2,021,688 +0.85(+2.62%)
Mar 19, 2015 32.24 32.53 32.10 32.48 1,349,070 +0.24(+0.74%)
Mar 18, 2015 32.29 32.36 31.98 32.24 2,026,156 -0.02(-0.06%)
Mar 17, 2015 32.20 32.54 32.06 32.26 1,413,231 -0.22(-0.69%)
Mar 16, 2015 32.10 32.49 31.93 32.49 1,071,741 +0.47(+1.48%)
Mar 13, 2015 32.35 32.37 31.70 32.01 1,328,396 -0.49(-1.52%)
Mar 12, 2015 32.18 32.52 31.90 32.51 1,031,708 +0.57(+1.77%)
Mar 11, 2015 31.85 32.11 31.65 31.94 1,184,407 +0.20(+0.62%)
Mar 10, 2015 32.22 32.36 31.73 31.74 1,568,172 -0.81(-2.49%)
Mar 09, 2015 32.68 32.81 32.48 32.55 746,711 -0.15(-0.44%)
Mar 06, 2015 32.99 33.52 32.64 32.70 960,873 -0.29(-0.88%)
Mar 05, 2015 32.81 33.00 32.49 32.99 987,486 +0.39(+1.19%)
Mar 04, 2015 32.56 32.72 32.37 32.60 1,114,719 -0.10(-0.30%)
Mar 03, 2015 32.52 32.63 32.47 32.70 1,450,881 +0.03(+0.10%)
Mar 02, 2015 32.60 32.80 32.47 32.66 1,524,733 +0.06(+0.18%)
Feb 27, 2015 33.12 33.25 32.60 32.60 1,894,073 -0.40(-1.22%)
Feb 26, 2015 33.06 33.19 32.74 33.01 1,459,514 -0.38(-1.13%)
Feb 25, 2015 33.61 33.63 33.21 33.38 1,008,273 -0.37(-1.09%)
Feb 24, 2015 33.46 33.80 33.45 33.75 1,458,947 +0.28(+0.85%)
Feb 23, 2015 33.59 33.65 33.28 33.47 1,302,756 -0.18(-0.55%)
Feb 20, 2015 33.76 33.77 32.93 33.65 1,779,253 -0.22(-0.66%)
Feb 19, 2015 32.91 34.15 32.64 33.88 3,227,776 +0.90(+2.74%)
Feb 18, 2015 32.60 33.03 32.58 32.97 2,008,149 -0.03(-0.10%)
Feb 17, 2015 32.86 33.08 32.68 33.01 1,635,745 +0.09(+0.26%)
Feb 13, 2015 32.88 32.92 32.92 32.92 1,788,076 +0.10(+0.30%)
Feb 12, 2015 32.96 33.24 32.73 32.82 2,188,770 -0.03(-0.08%)
Feb 11, 2015 32.12 32.89 32.01 32.85 3,006,964 +0.78(+2.45%)
Feb 10, 2015 32.12 32.20 31.76 32.06 2,479,639 +0.27(+0.85%)
Feb 09, 2015 31.19 31.86 31.09 31.79 2,534,199 +0.47(+1.49%)
Feb 06, 2015 31.02 31.40 30.84 31.33 2,016,313 +0.63(+2.04%)
Feb 05, 2015 29.85 30.77 29.47 30.70 2,652,744 +1.07(+3.63%)
Feb 04, 2015 29.20 30.01 28.52 29.62 4,053,017 -0.21(-0.71%)
Feb 03, 2015 30.44 30.90 28.90 29.84 3,334,373 -0.15(-0.51%)
Feb 02, 2015 29.63 30.01 29.20 29.99 2,982,371 +0.51(+1.74%)
Jan 30, 2015 29.24 29.88 29.07 29.47 1,625,602 -0.11(-0.36%)
Jan 29, 2015 29.81 29.89 29.12 29.58 2,059,939 -0.16(-0.55%)
Jan 28, 2015 30.20 30.32 29.72 29.74 3,076,494 -0.18(-0.62%)
Jan 27, 2015 29.30 30.07 29.13 29.93 1,889,545 +0.09(+0.29%)
Jan 26, 2015 28.68 29.91 28.54 29.84 1,750,820 +1.18(+4.12%)
Jan 23, 2015 28.87 28.94 28.53 28.66 1,045,685 -0.35(-1.20%)
Jan 22, 2015 28.33 29.21 28.06 29.01 1,645,179 +0.91(+3.24%)
Jan 21, 2015 27.48 28.12 27.28 28.10 1,654,103 +0.67(+2.45%)
Jan 20, 2015 28.18 28.28 27.23 27.43 1,942,310 -0.47(-1.70%)
Jan 16, 2015 27.55 27.93 27.07 27.90 1,627,821 +0.23(+0.83%)
Jan 15, 2015 28.08 28.39 27.40 27.67 3,009,344 -0.90(-3.14%)
Jan 14, 2015 28.85 28.85 27.96 28.57 1,947,309 -0.79(-2.69%)
Jan 13, 2015 29.99 30.42 29.13 29.36 1,609,678 -0.36(-1.20%)
Jan 12, 2015 30.68 30.69 29.55 29.72 1,325,638 -0.79(-2.59%)
Jan 09, 2015 30.69 30.74 29.93 30.51 1,854,074 -0.07(-0.22%)
Jan 08, 2015 31.15 31.24 30.26 30.57 2,739,502 -0.24(-0.79%)
Jan 07, 2015 30.98 31.03 30.39 30.82 1,160,709 +0.18(+0.60%)
Jan 06, 2015 31.35 31.40 30.21 30.63 1,335,126 -0.65(-2.07%)
Jan 05, 2015 32.00 32.06 31.08 31.28 1,268,081 -1.01(-3.13%)
Jan 02, 2015 32.82 32.93 32.03 32.29 856,245 -0.25(-0.76%)
Dec 31, 2014 32.50 32.54 32.54 32.54 1,370,959 +0.22(+0.67%)
Dec 30, 2014 32.49 32.77 32.25 32.33 867,163 -0.17(-0.52%)
Dec 29, 2014 32.44 32.74 32.38 32.50 990,162 +0.06(+0.18%)
Dec 26, 2014 32.48 32.63 32.32 32.44 781,935 +0.19(+0.59%)
Dec 24, 2014 32.43 32.25 32.25 32.25 446,882 -0.11(-0.34%)
Dec 23, 2014 32.22 32.56 32.01 32.36 1,067,938 +0.39(+1.23%)
Dec 22, 2014 31.98 32.35 31.91 31.97 1,647,950 -0.01(-0.04%)
Dec 19, 2014 31.06 32.16 31.03 31.98 3,739,180 +0.97(+3.14%)
Dec 18, 2014 30.11 31.02 29.99 31.01 1,820,522 +1.47(+4.98%)
Dec 17, 2014 28.78 29.56 28.62 29.54 1,113,614 +0.89(+3.12%)
Dec 16, 2014 28.74 29.28 28.34 28.64 1,168,148 -0.20(-0.68%)
Dec 15, 2014 28.98 29.18 28.75 28.84 1,256,324 +0.08(+0.27%)
Dec 12, 2014 29.56 29.68 28.73 28.76 1,102,303 -1.10(-3.70%)
Dec 11, 2014 30.24 30.54 29.77 29.86 1,036,373 -0.10(-0.35%)
Dec 10, 2014 30.68 30.79 29.90 29.97 877,931 -0.83(-2.69%)
Dec 09, 2014 30.54 30.82 30.42 30.80 771,704 -0.27(-0.88%)
Dec 08, 2014 31.31 31.63 30.91 31.07 755,370 -0.25(-0.81%)
Dec 05, 2014 31.29 31.61 31.24 31.33 606,118 +0.18(+0.59%)
Dec 04, 2014 31.28 31.37 30.87 31.14 737,919 -0.20(-0.65%)
Dec 03, 2014 30.71 31.39 30.63 31.35 1,010,756 +0.61(+1.98%)
Dec 02, 2014 30.87 31.16 30.54 30.74 1,196,649 -0.25(-0.80%)
Dec 01, 2014 31.19 31.20 30.32 30.99 1,519,533 -0.42(-1.33%)
Nov 28, 2014 32.18 32.18 31.35 31.41 688,113 -0.77(-2.40%)
Nov 26, 2014 32.45 32.18 32.18 32.18 659,530 -0.23(-0.71%)
Nov 25, 2014 32.55 32.55 31.95 32.40 736,532 -0.15(-0.46%)
Nov 24, 2014 32.37 32.71 32.29 32.56 756,604 +0.29(+0.91%)
Nov 21, 2014 32.35 32.68 32.20 32.26 713,294 +0.35(+1.08%)
Nov 20, 2014 31.78 32.07 31.57 31.91 781,891 -0.12(-0.39%)
Nov 19, 2014 31.58 32.05 31.29 32.04 1,920,724 +0.32(+1.01%)
Nov 18, 2014 31.37 31.90 31.32 31.72 1,073,195 +0.37(+1.19%)
Nov 17, 2014 31.43 31.47 30.97 31.35 740,071 -0.10(-0.33%)
Nov 14, 2014 31.51 31.63 31.35 31.45 669,228 -0.03(-0.10%)
Nov 13, 2014 31.27 31.63 31.18 31.48 877,973 +0.27(+0.88%)
Nov 12, 2014 31.11 31.64 31.11 31.21 1,264,063 -0.20(-0.62%)
Nov 11, 2014 31.46 31.58 31.17 31.41 963,099 -0.18(-0.56%)
Nov 10, 2014 31.78 32.05 31.42 31.58 1,322,879 -0.11(-0.35%)
Nov 07, 2014 31.39 32.00 31.16 31.69 1,446,322 +0.30(+0.96%)
Nov 06, 2014 31.65 31.81 31.10 31.39 1,050,240 -0.17(-0.54%)
Nov 05, 2014 31.18 31.69 31.13 31.56 1,721,763 +0.83(+2.70%)
Nov 04, 2014 30.61 30.88 30.37 30.73 1,125,967 +0.02(+0.06%)
Nov 03, 2014 31.31 31.41 30.62 30.71 1,678,462 -0.47(-1.51%)
Oct 31, 2014 31.26 31.76 30.95 31.18 1,676,127 +0.33(+1.08%)
Oct 30, 2014 31.07 31.38 30.60 30.85 1,301,298 -0.38(-1.21%)
Oct 29, 2014 30.11 31.46 30.11 31.23 3,323,884 +0.91(+2.99%)
Oct 28, 2014 31.13 31.35 29.84 30.32 2,576,089 -0.53(-1.72%)
Oct 27, 2014 30.71 30.93 30.93 30.85 1,933,465 -0.08(-0.25%)
Oct 24, 2014 30.84 31.02 30.58 30.93 732,219 +0.05(+0.15%)
Oct 23, 2014 30.77 31.14 30.52 30.88 1,094,149 +0.53(+1.74%)
Oct 22, 2014 31.30 31.30 30.29 30.35 1,346,633 -0.96(-3.07%)
Oct 21, 2014 30.63 31.39 30.60 31.31 1,319,443 +0.93(+3.05%)
Oct 20, 2014 30.05 30.12 29.97 30.39 1,130,851 +0.34(+1.13%)
Oct 17, 2014 30.18 30.40 29.64 30.05 1,663,570 +0.33(+1.12%)
Oct 16, 2014 28.31 29.86 28.13 29.71 2,944,045 +0.76(+2.62%)
Oct 15, 2014 28.52 29.11 27.69 28.96 3,184,371 -0.25(-0.87%)
Oct 14, 2014 29.33 29.69 28.96 29.21 2,366,265 +0.13(+0.45%)
Oct 13, 2014 29.73 29.88 29.07 29.08 1,920,750 -0.66(-2.22%)
Oct 10, 2014 30.67 30.84 29.74 29.74 3,031,887 -1.03(-3.33%)
Oct 09, 2014 32.12 32.31 30.63 30.77 1,732,818 -1.55(-4.81%)
Oct 08, 2014 31.59 32.39 31.26 32.32 2,295,977 +0.76(+2.42%)
Oct 07, 2014 32.16 32.24 31.55 31.56 1,539,863 -0.82(-2.54%)
Oct 06, 2014 32.82 32.87 32.09 32.38 1,989,662 -0.15(-0.46%)
Oct 03, 2014 33.04 33.22 32.45 32.53 1,605,272 -0.34(-1.03%)
Oct 02, 2014 32.69 33.09 32.52 32.87 1,622,909 +0.23(+0.72%)
Oct 01, 2014 33.56 33.62 32.61 32.63 1,676,453 -0.90(-2.67%)
Sep 30, 2014 34.08 34.09 33.40 33.53 1,370,016 -0.55(-1.62%)
Sep 29, 2014 33.80 34.21 33.57 34.08 1,236,830 -0.14(-0.40%)
Sep 26, 2014 34.18 34.38 33.96 34.22 1,111,689 +0.19(+0.55%)
Sep 25, 2014 34.61 34.73 33.89 34.03 1,672,659 -0.67(-1.93%)
Sep 24, 2014 33.84 34.76 33.70 34.70 1,520,547 +0.96(+2.85%)
Sep 23, 2014 33.86 34.09 33.70 33.74 2,028,778 -0.37(-1.08%)
Sep 22, 2014 34.60 34.71 34.03 34.10 1,200,070 -0.63(-1.81%)
Sep 19, 2014 35.16 35.25 34.58 34.73 1,641,114 -0.38(-1.09%)
Sep 18, 2014 35.28 35.32 35.06 35.12 1,866,903 +0.05(+0.13%)
Sep 17, 2014 35.14 35.41 34.85 35.07 1,817,577 +0.10(+0.30%)
Sep 16, 2014 34.73 35.12 34.58 34.97 1,888,143 +0.21(+0.60%)
Sep 15, 2014 34.78 34.81 34.52 34.76 1,310,551 -0.06(-0.19%)
Sep 12, 2014 35.06 35.23 34.70 34.82 2,337,145 -0.29(-0.81%)
Sep 11, 2014 34.99 35.19 34.52 35.11 2,644,050 -0.13(-0.37%)
Sep 10, 2014 35.97 36.02 35.22 35.24 2,700,525 -0.64(-1.77%)
Sep 09, 2014 36.63 36.63 35.81 35.88 1,491,138 -0.84(-2.28%)
Sep 08, 2014 37.06 37.12 36.64 36.71 1,144,326 -0.34(-0.91%)
Sep 05, 2014 37.01 37.19 36.52 37.05 1,470,769 +0.05(+0.12%)
Sep 04, 2014 36.71 37.17 36.71 37.00 1,908,417 +0.36(+0.97%)
Sep 03, 2014 36.40 36.94 36.37 36.65 1,837,707 +0.46(+1.27%)
Sep 02, 2014 35.86 36.57 35.77 36.19 1,613,890 +0.84(+2.37%)
Aug 29, 2014 35.63 35.35 35.35 35.35 1,034,338 -0.12(-0.35%)
Aug 28, 2014 35.45 35.55 35.22 35.47 1,205,080 -0.05(-0.13%)
Aug 27, 2014 36.19 36.25 35.45 35.52 1,561,401 -0.66(-1.81%)
Aug 26, 2014 36.23 36.40 36.06 36.17 767,770 +0.01(+0.04%)
Aug 25, 2014 36.17 36.26 35.84 36.16 597,858 +0.31(+0.87%)
Aug 22, 2014 35.85 36.03 35.62 35.85 858,900 -0.10(-0.29%)
Aug 21, 2014 35.61 36.08 35.51 35.95 937,597 +0.38(+1.06%)
Aug 20, 2014 35.62 35.68 35.23 35.58 1,354,585 -0.10(-0.27%)
Aug 19, 2014 34.99 35.77 34.94 35.67 2,421,810 +0.81(+2.33%)
Aug 18, 2014 34.52 34.96 34.36 34.86 1,025,214 +0.53(+1.53%)
Aug 15, 2014 34.52 34.52 33.85 34.34 1,077,207 -0.03(-0.09%)
Aug 14, 2014 34.12 34.38 33.96 34.37 1,032,089 +0.27(+0.80%)
Aug 13, 2014 34.10 34.19 33.76 34.10 895,782 +0.26(+0.77%)
Aug 12, 2014 33.83 33.98 33.51 33.84 1,882,044 -0.30(-0.87%)
Aug 11, 2014 34.18 34.38 33.84 34.14 985,398 +0.12(+0.34%)
Aug 08, 2014 33.71 34.05 33.38 34.02 917,622 +0.46(+1.37%)
Aug 07, 2014 34.20 34.27 33.42 33.56 1,416,624 -0.37(-1.09%)
Aug 06, 2014 33.39 34.20 33.24 33.93 1,388,947 +0.43(+1.30%)
Aug 05, 2014 34.20 34.49 33.48 33.50 1,940,174 -1.04(-3.02%)
Aug 04, 2014 34.60 34.91 34.21 34.54 1,551,241 +0.27(+0.78%)
Aug 01, 2014 34.27 34.73 33.74 34.27 2,074,134 +0.03(+0.09%)
Jul 31, 2014 35.06 35.22 34.20 34.24 1,892,569 -1.34(-3.77%)
Jul 30, 2014 36.21 36.21 35.26 35.58 2,282,817 -0.36(-0.99%)
Jul 29, 2014 37.81 38.04 35.80 35.94 3,161,409 -1.59(-4.23%)
Jul 28, 2014 37.54 37.64 37.07 37.53 1,203,967 -0.02(-0.05%)
Jul 25, 2014 37.79 37.81 37.46 37.55 760,916 -0.40(-1.06%)
Jul 24, 2014 37.80 38.15 37.75 37.95 774,067 +0.28(+0.74%)
Jul 23, 2014 37.91 37.94 37.32 37.67 1,227,804 -0.09(-0.24%)
Jul 22, 2014 37.28 37.93 37.28 37.76 1,188,422 +0.45(+1.22%)
Jul 21, 2014 37.50 37.77 37.24 37.31 948,885 -0.45(-1.20%)
Jul 18, 2014 37.55 37.90 37.49 37.76 706,433 +0.36(+0.97%)
Jul 17, 2014 37.95 38.42 37.36 37.40 1,161,385 -0.72(-1.89%)
Jul 16, 2014 38.44 38.44 37.74 38.12 1,786,309 +0.03(+0.09%)
Jul 15, 2014 37.62 38.29 37.62 38.09 2,281,549 +0.32(+0.84%)
Jul 14, 2014 38.56 38.59 37.61 37.77 2,932,839 -0.34(-0.90%)
Jul 11, 2014 38.35 38.50 37.97 38.11 1,642,422 -0.40(-1.04%)
Jul 10, 2014 38.42 38.73 37.84 38.52 2,953,264 -0.95(-2.40%)
Jul 09, 2014 40.93 41.22 39.20 39.46 3,094,394 -1.15(-2.83%)
Jul 08, 2014 42.30 42.30 40.28 40.61 2,140,364 -0.23(-0.57%)
Jul 07, 2014 41.20 41.24 40.79 40.84 1,023,791 -0.60(-1.45%)
Jul 03, 2014 41.13 41.44 41.44 41.44 921,838 +0.57(+1.39%)
Jul 02, 2014 40.96 41.15 40.80 40.88 1,106,502 -0.23(-0.57%)
Jul 01, 2014 40.69 41.23 40.63 41.11 1,328,407 +0.73(+1.81%)
Jun 30, 2014 40.00 40.49 39.83 40.38 1,063,819 +0.37(+0.94%)
Jun 27, 2014 39.74 40.19 39.63 40.00 891,850 +0.11(+0.27%)
Jun 26, 2014 40.13 40.13 39.38 39.89 685,922 -0.20(-0.50%)
Jun 25, 2014 39.84 40.33 39.53 40.09 1,473,036 +0.03(+0.08%)
Jun 24, 2014 40.30 40.79 39.93 40.06 961,192 -0.37(-0.93%)
Jun 23, 2014 40.21 40.54 40.08 40.44 612,546 +0.25(+0.63%)
Jun 20, 2014 40.42 40.49 40.09 40.18 1,018,830 -0.01(-0.02%)
Jun 19, 2014 40.46 40.52 39.75 40.19 933,842 -0.08(-0.19%)
Jun 18, 2014 39.24 40.29 38.99 40.27 1,369,152 +1.03(+2.63%)
Jun 17, 2014 38.61 39.64 38.56 39.24 1,033,693 +0.60(+1.55%)
Jun 16, 2014 38.68 38.79 38.37 38.64 1,350,257 -0.08(-0.20%)
Jun 13, 2014 39.20 39.20 38.64 38.71 1,038,546 -0.39(-1.01%)
Jun 12, 2014 39.38 39.59 38.96 39.11 1,323,623 -0.29(-0.74%)
Jun 11, 2014 39.20 39.58 38.88 39.40 1,236,773 -0.08(-0.20%)
Jun 10, 2014 40.04 40.13 39.38 39.48 859,211 -0.90(-2.24%)
Jun 06, 2014 39.84 40.46 39.84 40.38 1,014,372 +0.61(+1.52%)
Jun 05, 2014 39.48 39.95 39.20 39.77 841,224 +0.35(+0.90%)
Jun 04, 2014 38.97 39.44 38.78 39.42 943,947 +0.39(+0.99%)
Jun 03, 2014 38.67 39.06 38.57 39.03 1,300,048 +0.18(+0.47%)
Jun 02, 2014 38.98 39.10 38.38 38.85 1,364,077 -0.10(-0.27%)
May 30, 2014 39.21 39.42 38.75 38.95 981,986 -0.38(-0.97%)
May 29, 2014 39.44 39.53 39.05 39.33 1,040,202 -0.03(-0.08%)
May 28, 2014 39.31 39.72 39.15 39.37 1,519,308 +0.07(+0.18%)
May 27, 2014 39.13 39.46 38.81 39.29 1,563,103 +0.43(+1.11%)
May 23, 2014 38.95 38.86 38.86 38.86 1,122,575 +0.01(+0.02%)
May 22, 2014 38.54 38.86 38.40 38.86 1,050,959 +0.28(+0.72%)
May 21, 2014 38.63 39.09 38.31 38.58 1,775,554 +0.25(+0.64%)
May 20, 2014 38.73 38.84 38.06 38.33 1,417,886 -0.38(-0.98%)
May 19, 2014 38.55 38.93 38.40 38.71 1,692,321 -0.08(-0.20%)
May 16, 2014 39.15 39.33 38.12 38.79 4,113,124 -1.41(-3.51%)
May 15, 2014 40.91 40.92 39.86 40.20 2,983,827 -0.92(-2.24%)
May 14, 2014 41.67 41.77 41.04 41.13 1,394,588 -0.59(-1.41%)
May 13, 2014 42.15 42.33 41.25 41.71 2,618,153 -0.41(-0.98%)
May 12, 2014 41.98 42.29 41.79 42.13 2,285,642 +0.38(+0.91%)
May 09, 2014 42.07 42.11 41.33 41.75 2,954,117 -0.48(-1.13%)
May 08, 2014 43.49 44.00 42.15 42.22 2,330,700 -1.35(-3.09%)
May 07, 2014 43.22 43.60 42.54 43.57 1,487,209 +0.52(+1.21%)
May 06, 2014 43.74 43.78 42.95 43.05 1,243,073 -0.92(-2.08%)
May 05, 2014 43.79 44.00 43.38 43.97 1,086,630 -0.09(-0.20%)
May 02, 2014 43.77 44.46 43.61 44.06 946,911 +0.32(+0.74%)
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.