$52.34 +0.10 (%) Outerwall Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
7/27/201652.1952.3052.1952.242,674,492
7/26/201652.1352.2652.1352.203,294,340
7/25/201652.1052.4052.1052.198,577,599
7/22/201646.5547.0645.8446.91327,650
7/21/201646.4248.2346.2146.89325,613
7/20/201646.1846.4245.6646.39197,560
7/19/201645.6346.6544.7946.16289,426
7/18/201643.7746.2443.5145.83436,062
7/15/201644.6044.6043.8143.96453,260
7/14/201644.1844.4743.7844.27711,962
7/13/201644.0044.1243.2143.78255,551
7/12/201643.9144.4643.2143.84375,619
7/11/201644.0244.2043.4643.65404,064
7/8/201642.5143.7242.0243.59420,396
7/7/201643.0243.2941.8642.29413,399
7/6/201642.3743.4442.3043.08379,891
7/5/201642.8843.3941.6442.45201,086
7/1/201641.7943.1741.7942.76306,357
6/30/201641.8242.6541.4842.00253,515
6/29/201640.9442.3340.9441.96169,014
6/28/201640.9142.4740.5440.80182,143
6/27/201643.1743.1739.9040.73391,050
6/24/201641.9443.5641.6043.40382,843
6/23/201643.3143.9042.5543.86247,257
6/22/201643.3843.8842.2842.34188,475
6/21/201643.5143.8942.5743.40249,383
6/20/201643.0544.3643.0043.39318,668
6/17/201642.1343.3442.1342.37446,557
6/16/201641.3142.2340.5941.99232,207
6/15/201639.7842.8039.7041.78390,982
6/14/201638.0139.7538.0139.75458,886
6/13/201639.2539.7238.1238.14250,945
6/10/201638.9839.8738.1539.38292,876
6/9/201641.1941.6738.9439.48441,065
6/8/201644.2144.2141.1141.20601,587
6/7/201643.9044.2843.0344.23303,223
6/6/201645.0245.2843.2943.93487,244
6/3/201643.0645.1042.5044.89649,858
6/2/201641.7744.2141.5644.18757,056
6/1/201640.7542.0040.2641.75463,454
5/31/201640.6041.5640.0341.25324,692
5/27/201640.3941.2339.9740.84220,584
5/26/201640.3141.2340.0140.39287,888
5/25/201639.7340.4239.7340.17362,891
5/24/201637.9440.4437.9439.80629,419
5/23/201636.9438.1336.5137.94604,201
5/20/201637.6338.2436.5836.91369,826
5/19/201637.5338.3837.1937.59307,231
5/18/201637.8538.3337.5737.83296,183
5/17/201638.3839.0037.8438.13350,407
5/16/201638.5338.9238.0838.29269,676
5/13/201638.6839.5238.2538.40296,388
5/12/201639.0039.4438.5038.78319,484
5/11/201639.3939.4838.8038.95376,570
5/10/201639.5039.8039.1039.47427,647
5/9/201639.0039.7638.8739.54417,945
5/6/201638.3239.3138.2939.21321,099
5/5/201638.9139.3338.1638.72409,669
5/4/201638.9239.9838.5538.71396,156
5/3/201640.8740.9838.6239.38757,448
5/2/201641.5341.5340.0640.99623,741
4/29/201643.5043.8740.7841.311,607,940
4/28/201641.5441.7039.7740.081,129,603
4/27/201642.8944.0841.9142.20647,688
4/26/201642.7043.9042.2143.12528,767
4/25/201643.1643.9541.7442.69606,191
4/22/201640.5143.3140.3542.71356,720
4/21/201641.5941.8940.3240.82436,121
4/20/201642.0242.3241.0041.92346,083
4/19/201641.2743.0041.0342.33519,431
4/18/201640.1641.7439.4041.43578,308
4/15/201641.5241.9940.0540.56494,693
4/14/201641.5642.0340.1741.81348,458
4/13/201641.5442.8640.2441.80495,134
4/12/201639.5241.6939.1741.61595,504
4/11/201638.8140.7037.8439.04457,145
4/8/201637.4438.9137.3138.59334,075
4/7/201638.2538.3737.0437.23464,122
4/6/201637.5638.8837.4238.57373,477
4/5/201636.8438.0036.2537.58429,886
4/4/201636.3037.5636.0436.38220,345
4/1/201636.8237.3135.3436.21567,089
3/31/201635.7337.0735.2936.99504,591
3/30/201635.6936.0834.8035.40750,893
3/29/201637.0337.2035.1235.62589,329
3/28/201637.2537.8936.1036.19336,657
3/24/201635.8337.8035.6037.22935,299
3/23/201636.7337.2535.5735.71391,745
3/22/201636.5138.0936.5136.83412,793
3/21/201637.7438.0536.8836.99368,559
3/18/201638.5439.8437.4337.99693,532
3/17/201639.2339.4837.1338.63593,886
3/16/201637.3439.5235.9639.23771,123
3/15/201638.2338.7635.2437.491,037,581
3/14/201633.6534.4332.9934.39353,590
3/11/201633.5734.2032.0534.14235,450
3/10/201635.1335.8432.5433.18322,391
3/9/201634.2035.2233.9834.72266,612
3/8/201634.4934.4931.5733.88711,684
3/7/201633.3835.9433.2034.88458,960
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center