Outerwall Inc $65.52

up +0.31


16/4/2014 04:00 PM  |  NASDAQ : OUTR  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
4/15/201466.0066.1764.4765.21567,164
4/14/201466.7367.8065.4665.72536,691
4/11/201466.7967.5065.6666.35966,228
4/10/201470.7570.9467.1868.23775,766
4/9/201470.3471.0268.9770.89466,565
4/8/201471.9672.2968.9669.97814,630
4/7/201471.4972.7270.9172.01707,743
4/4/201471.8272.8370.9071.72572,399
4/3/201470.1571.9870.1571.74598,020
4/2/201472.3772.6271.0471.52702,634
4/1/201471.7272.6471.0072.08605,546
3/31/201471.9973.2571.7172.501,546,940
3/28/201469.5671.8669.5671.82566,031
3/27/201468.9070.7568.6870.62891,144
3/26/201467.8669.5067.8169.17790,603
3/25/201467.0469.4266.9967.89654,010
3/24/201466.6366.8265.3466.41700,304
3/21/201466.8967.4766.2566.76576,736
3/20/201466.2067.3266.2066.80395,005
3/19/201466.4267.1865.7566.56377,304
3/18/201465.3466.4065.0666.27477,416
3/17/201464.7466.0064.3265.30999,547
3/14/201465.0565.4463.9664.70535,146
3/13/201465.3365.5863.9264.65827,898
3/12/201463.9165.8663.6965.50853,891
3/11/201466.4366.8364.4364.511,918,420
3/10/201468.9970.3768.3668.402,311,950
3/7/201471.2271.2268.1068.553,857,170
3/6/201473.7873.8971.1271.151,689,180
3/5/201473.0074.3072.5973.29968,660
3/4/201471.8873.1871.3973.061,069,580
3/3/201470.4471.6970.4471.34667,581
2/28/201471.4471.9570.5070.731,408,810
2/27/201471.0271.5970.5071.34750,757
2/26/201471.8071.8170.6070.91547,594
2/25/201470.7171.9970.6071.72682,061
2/24/201471.4072.1370.6570.70626,050
2/21/201472.2172.2671.2371.37909,531
2/20/201471.1072.2171.0671.82447,294
2/19/201471.5272.5071.2271.58355,923
2/18/201472.5472.7471.5671.89459,090
2/14/201472.6972.7571.8172.26402,062
2/13/201471.6773.5071.4572.69842,682
2/12/201470.9672.1170.7971.72709,941
2/11/201470.7571.9870.5071.021,013,000
2/10/201471.4571.9470.0071.011,260,380
2/7/201471.0072.5870.4171.405,635,130
2/6/201462.9865.1162.9063.641,615,650
2/5/201463.9264.4762.9163.17454,957
2/4/201464.0065.0463.1264.12753,313
2/3/201464.8065.9962.6063.631,267,810
1/31/201463.6764.4363.6764.31800,478
1/30/201463.3365.2763.0064.30634,578
1/29/201464.4965.5863.0163.05886,738
1/28/201464.0165.4164.0164.95505,497
1/27/201464.5065.1063.5264.13469,878
1/24/201465.4366.5964.0564.44470,001
1/23/201466.4466.7065.3566.12528,575
1/22/201466.1866.7465.8366.50291,569
1/21/201466.4067.9566.0966.49375,779
1/17/201468.0469.0766.3566.57593,377
1/16/201466.9769.4566.9768.27652,667
1/15/201465.8867.2965.6767.20512,563
1/14/201465.9766.6765.4565.90497,888
1/13/201467.3467.4865.0065.84677,733
1/10/201468.7068.9567.0567.39684,149
1/9/201469.4669.7066.9968.69424,420
1/8/201468.7670.4168.5468.90554,787
1/7/201469.7870.4468.4469.00532,372
1/6/201468.7570.0068.1569.52668,481
1/3/201467.3869.4967.1368.65415,780
1/2/201467.2068.1766.0267.64720,001
12/31/201366.8667.9666.5167.27289,942
12/30/201365.6967.3765.2166.53420,495
12/27/201365.4166.1864.8765.91244,353
12/26/201365.5865.9964.6065.10272,330
12/24/201366.3366.5064.9665.23416,117
12/23/201366.0067.0065.4366.54502,513
12/20/201366.8667.1466.0166.091,200,470
12/19/201367.4467.9666.1766.58371,864
12/18/201367.8068.4566.6167.69348,595
12/17/201368.4468.7666.7667.94417,413
12/16/201368.7472.0967.2668.30745,158
12/13/201367.2468.9966.8768.72386,881
12/12/201367.3168.1667.1467.27334,636
12/11/201368.1368.2467.0167.40487,162
12/10/201364.6367.6564.6366.781,166,290
12/9/201364.9666.4064.6664.93336,540
12/6/201365.1865.8364.2665.20302,346
12/5/201365.7366.7664.6764.89313,240
12/4/201365.4966.6864.7765.52447,950
12/3/201367.7268.3265.3865.58613,602
12/2/201368.2568.7967.5568.03513,040
11/29/201368.3668.8967.6168.4089,520
11/27/201368.2069.0067.9668.41179,033
11/26/201367.1868.7566.8668.33326,003
11/25/201367.2967.9066.9167.36181,442
11/22/201367.4467.9967.1767.64319,665
11/21/201366.3867.9166.2067.62414,140
11/20/201366.8867.2065.9866.88446,022
Trading Center