$73.78 -0.44 (%) Outerwall Inc - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
12/22/201474.4774.5672.5973.78522,058
12/19/201474.4174.9873.5874.221,034,767
12/18/201471.6575.0371.1974.34868,830
12/17/201472.1272.1269.9571.00672,697
12/16/201473.4474.7771.8072.26691,002
12/15/201473.1474.4771.9073.91521,303
12/12/201471.1773.4369.7772.92392,075
12/11/201469.7173.5069.1872.30597,745
12/10/201469.6870.2769.0669.52486,029
12/9/201470.1270.8869.3870.00451,573
12/8/201470.4271.1869.8470.78351,008
12/5/201471.2171.7570.2570.43266,064
12/4/201470.6071.9669.8471.33296,359
12/3/201470.9671.5869.7070.61361,592
12/2/201469.8871.6369.2970.98520,023
12/1/201469.7670.2568.6969.66447,816
11/28/201469.5971.3169.2070.28248,337
11/26/201470.9670.9867.8469.20667,160
11/25/201471.6271.7469.5470.701,325,402
11/24/201465.5073.3365.5071.393,665,841
11/21/201464.6664.8463.3963.56272,263
11/20/201462.5764.3262.2764.01266,723
11/19/201462.7563.2661.6162.74394,590
11/18/201463.6964.5962.7962.80370,955
11/17/201464.2064.2963.1463.54161,624
11/14/201463.4264.4963.4064.41176,466
11/13/201463.7064.7562.7363.36216,408
11/12/201463.3764.2362.6363.78176,219
11/11/201463.2663.9162.8963.64391,695
11/10/201463.1763.5962.5663.25347,962
11/7/201462.4964.2461.7763.35622,929
11/6/201461.5562.4661.2462.36246,383
11/5/201462.6262.8060.9561.65400,325
11/4/201461.5662.2560.9562.19375,138
11/3/201463.0163.2961.4361.71566,719
10/31/201458.4063.5357.9563.271,786,041
10/30/201457.0257.6055.9756.58877,707
10/29/201457.4658.2156.7756.92550,963
10/28/201455.9157.5455.6257.21522,514
10/27/201455.3756.1355.3055.72486,960
10/24/201456.8257.2355.3855.42474,175
10/23/201457.3657.6856.4457.00339,576
10/22/201457.0058.0356.3756.55484,998
10/21/201456.7257.2055.8257.03516,630
10/20/201453.9956.3453.9256.24796,592
10/17/201454.9955.2053.2153.92441,315
10/16/201454.4355.8354.0654.18416,429
10/15/201452.8355.7152.2555.54442,077
10/14/201453.4155.4952.9853.62691,137
10/13/201453.0054.2952.1953.28809,015
10/10/201451.4452.8851.1751.37652,803
10/9/201453.5153.6951.5251.57581,244
10/8/201454.4754.9352.4353.69860,493
10/7/201456.2556.6554.3254.57565,649
10/6/201457.1557.7956.1956.59729,181
10/3/201456.0357.7755.8057.63701,740
10/2/201455.3856.0055.1055.63319,078
10/1/201456.0156.2455.1355.54454,827
9/30/201456.0456.4855.3056.10476,508
9/29/201456.2556.8455.5256.00333,753
9/26/201455.9056.8955.9056.65307,952
9/25/201455.7556.7855.6455.84579,452
9/24/201455.5556.1355.0355.98563,763
9/23/201455.3456.5455.3455.60490,839
9/22/201457.2557.4355.5655.80886,422
9/19/201460.3860.7558.4058.49917,722
9/18/201460.1461.1259.9060.34358,542
9/17/201459.4460.1659.0060.08375,107
9/16/201459.2459.8059.0159.54321,023
9/15/201461.6061.6059.1459.48535,052
9/12/201462.3162.4960.9261.64368,729
9/11/201461.9362.3161.1962.20466,375
9/10/201461.8762.1061.3062.00443,101
9/9/201461.2762.2761.2761.98443,904
9/8/201461.9862.1259.8061.23687,945
9/5/201460.8961.7560.2761.42368,644
9/4/201459.7661.8459.7261.15486,550
9/3/201461.0061.6159.5159.75602,372
9/2/201459.2861.1259.2861.04605,620
8/29/201459.1459.5758.7158.93274,658
8/28/201460.2860.2958.9959.05355,797
8/27/201460.4060.5559.9260.39262,614
8/26/201460.3060.8860.2560.41307,250
8/25/201460.3260.7559.8960.30366,703
8/22/201461.0461.4759.5460.091,037,073
8/21/201461.6762.1361.2761.66638,823
8/20/201461.1062.1860.5461.87419,328
8/19/201461.5761.8560.9261.29448,953
8/18/201462.1362.2461.2461.57618,510
8/15/201460.9561.6860.2461.60585,705
8/14/201460.2461.0659.3960.73519,544
8/13/201460.6961.0059.9060.50564,484
8/12/201459.3461.0059.3460.491,291,615
8/11/201458.3959.6257.3559.53911,797
8/8/201456.8458.3256.3158.27672,998
8/7/201456.6357.4756.4656.941,030,436
8/6/201455.9056.3655.2555.86923,551
8/5/201455.5456.5454.7856.18959,479
8/4/201456.3556.9055.1356.05943,581
8/1/201453.7558.6653.6256.352,423,507
  • Showing 1-100 of 373 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center