$66.91 +0.73 (%) Outerwall Inc - NASDAQ

Mar. 3, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 419 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center