$51.93 +0.02 (%) Outerwall Inc - NASDAQ

Aug. 30, 2016 | 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
8/30/201651.9151.9551.8851.93570,370
8/29/201651.8851.9351.8751.91367,525
8/26/201651.9151.9651.8651.87324,495
8/25/201651.8351.9151.8251.91210,196
8/24/201651.7751.9051.7651.86502,784
8/23/201651.8351.8851.7351.73744,611
8/22/201651.9051.9051.7051.83461,057
8/19/201651.7551.9051.7351.85970,816
8/18/201652.2252.3252.1652.29650,869
8/17/201652.2352.3052.1652.261,315,629
8/16/201652.2452.2952.1552.25657,726
8/15/201652.2052.3052.1152.22592,447
8/12/201652.2452.2752.1652.17499,177
8/11/201652.2852.4552.1752.171,147,182
8/10/201652.4152.5052.2752.29620,126
8/9/201652.4052.4752.2852.341,699,942
8/8/201652.6252.6852.2552.50359,794
8/5/201652.5952.7952.4052.58418,750
8/4/201652.6052.8952.3652.50573,418
8/3/201652.5752.6052.2152.48340,488
8/2/201652.6052.7752.4552.62728,037
8/1/201652.7652.7652.4552.63753,310
7/29/201652.2753.0652.2752.66779,851
7/28/201652.2252.5252.1852.341,727,976
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
  • Showing 1-100 of 798 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center