$67.98 -2.08 (%) Outerwall Inc - NASDAQ

Apr. 28, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
4/27/201570.4770.8769.5370.06235,799
4/24/201570.6170.9369.6570.38194,828
4/23/201569.1570.4968.6870.26205,594
4/22/201568.9270.0067.6169.37401,637
4/21/201567.4868.9766.9768.88454,638
4/20/201567.5767.9866.6067.10338,106
4/17/201567.8467.9166.8867.21298,594
4/16/201567.4568.7967.1468.31387,641
4/15/201567.3667.5366.6967.36316,397
4/14/201566.5067.4465.1067.06354,348
4/13/201566.0467.2165.6066.36203,064
4/10/201566.1366.2065.6865.85168,256
4/9/201566.2266.6165.2465.85234,140
4/8/201566.7266.7265.5466.12409,780
4/7/201565.6967.3265.6965.82492,224
4/6/201565.3766.5264.9365.84482,162
4/2/201566.9667.7465.4365.56264,431
4/1/201566.0167.7765.6867.12454,712
3/31/201565.6967.2765.4166.12507,646
3/30/201565.4067.3965.3865.82279,270
3/27/201564.6765.5064.1065.19217,968
3/26/201564.9866.0064.4364.60294,945
3/25/201567.6768.1765.0665.10522,404
3/24/201568.1069.2567.5967.73307,133
3/23/201568.2068.9067.0768.36367,856
3/20/201566.7268.3066.2968.23568,674
3/19/201567.2167.9066.4466.68335,066
3/18/201564.9167.5964.4367.48510,365
3/17/201564.1166.0064.1165.19396,292
3/16/201566.5167.1064.4264.47474,896
3/13/201567.9468.2266.3966.44303,951
3/12/201565.7067.8165.6267.39523,403
3/11/201565.6166.3065.1765.48306,589
3/10/201564.7566.1163.7965.61446,102
3/9/201565.2265.2263.6564.90435,822
3/6/201566.0267.4165.0665.22414,814
3/5/201566.3667.2965.2666.37497,758
3/4/201565.2867.5064.0966.55527,907
3/3/201566.1867.5065.4265.54611,459
3/2/201564.5466.6663.8066.18497,197
2/27/201563.5065.1163.1664.52446,274
2/26/201565.3465.3863.5163.65579,654
2/25/201566.3066.5065.1465.25458,097
2/24/201566.5566.9965.1666.35465,601
2/23/201567.5267.9364.2266.20709,799
2/20/201566.8767.2965.6867.27328,342
2/19/201568.1968.1965.7566.57544,304
2/18/201567.8268.8867.5768.10441,194
2/17/201567.8468.5565.5067.841,256,606
2/13/201566.5168.4366.1768.39586,951
2/12/201565.3967.4464.3666.17477,762
2/11/201565.2165.7763.9065.27422,105
2/10/201564.6365.4964.2465.08466,404
2/9/201565.5065.8763.8564.44643,688
2/6/201561.5366.3561.5365.431,361,127
2/5/201562.7563.2561.2761.53753,887
2/4/201561.8762.9661.4962.27464,330
2/3/201563.5263.7660.8362.25905,497
2/2/201562.1063.1961.0163.16502,018
1/30/201563.7964.5661.9762.08560,699
1/29/201564.3564.9563.6563.98600,147
1/28/201565.1265.2363.8464.11442,572
1/27/201564.3465.3963.5265.05442,483
1/26/201563.6165.3063.5065.25608,883
1/23/201563.5364.4463.1363.88533,512
1/22/201561.8964.5561.4563.61823,365
1/21/201561.4063.8761.1161.501,351,279
1/20/201568.8770.6961.9262.055,318,339
1/16/201573.8877.9473.4577.77613,501
1/15/201575.3075.6273.6673.78455,156
1/14/201574.2175.6174.2175.29344,380
1/13/201576.3077.1574.3975.31481,083
1/12/201574.1375.5972.6275.38467,051
1/9/201573.8874.2372.6673.66288,804
1/8/201574.5174.9173.1074.03508,057
1/7/201572.7774.1272.5073.99504,617
1/6/201571.3074.2671.2572.40840,724
1/5/201571.7071.8169.8070.62516,108
1/2/201575.2175.2571.1471.52634,527
12/31/201475.0276.3874.1475.22677,686
12/30/201474.2875.4173.6274.72658,811
12/29/201472.6774.8271.1474.21771,212
12/26/201473.2773.7771.8672.68592,848
12/24/201474.9174.9972.8272.88157,701
12/23/201474.3875.1373.1774.88494,300
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
  • Showing 1-100 of 458 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center