$59.89 -1.71 (%) Outerwall Inc - NASDAQ

Sep. 1, 2015 | 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
9/1/201561.0061.2959.6659.89538,341
8/31/201562.0862.4660.6961.60389,472
8/28/201562.5063.5461.5362.48452,013
8/27/201562.0663.8561.8962.83422,307
8/26/201561.7662.0860.3361.00692,462
8/25/201561.0262.1359.6061.02434,666
8/24/201558.5061.2258.0059.26809,620
8/21/201559.6863.0059.6761.39663,925
8/20/201561.7162.6960.6760.74518,072
8/19/201563.5763.5761.9062.34460,063
8/18/201565.0265.2563.5163.70281,796
8/17/201564.2465.4063.6865.10481,423
8/14/201564.1965.3563.7664.60309,656
8/13/201563.8365.3063.5464.19375,946
8/12/201563.0464.5362.7263.61848,301
8/11/201563.9565.3563.3563.96722,038
8/10/201565.7466.0664.0164.21742,345
8/7/201566.8767.8465.1165.29664,944
8/6/201568.4868.9366.7167.12588,005
8/5/201569.8670.4868.4368.71632,830
8/4/201569.0571.2568.4169.56778,300
8/3/201570.0070.6967.6168.641,136,673
7/31/201571.5074.4970.2670.822,030,474
7/30/201580.7982.8779.4581.82796,061
7/29/201581.9082.4680.3580.79562,979
7/28/201582.5382.7080.2881.91365,714
7/27/201581.3382.2680.2581.99407,699
7/24/201582.7682.7680.3781.51398,051
7/23/201584.4584.7582.5182.68273,895
7/22/201583.7884.6883.3484.45232,798
7/21/201584.0685.2683.5783.99304,771
7/20/201583.8084.5283.5384.31298,483
7/17/201583.9084.2082.9583.89328,459
7/16/201582.9984.6881.9783.94646,081
7/15/201581.3782.1581.0382.09313,571
7/14/201582.1782.7981.1081.49317,192
7/13/201581.4882.5681.1082.47270,198
7/10/201580.4380.9979.2980.74296,104
7/9/201579.9480.2079.1879.50292,189
7/8/201578.9080.5078.0179.29497,697
7/7/201577.2779.8776.7779.75441,126
7/6/201575.5477.5275.3976.96357,183
7/2/201576.7777.5175.7976.60286,791
7/1/201576.2177.2475.8776.89364,364
6/30/201575.9976.7375.4276.11328,400
6/29/201576.0076.4775.3375.65355,078
6/26/201577.2577.3876.4076.63678,972
6/25/201579.0679.0676.5077.07613,505
6/24/201582.6882.7378.4078.64762,549
6/23/201581.9383.4081.1383.10679,768
6/22/201579.4581.8379.2581.64774,782
6/19/201579.3279.7478.5479.12534,221
6/18/201576.7479.2376.5979.10506,422
6/17/201575.6976.7375.4176.45272,459
6/16/201575.9576.6975.3875.54241,547
6/15/201575.7976.4674.8576.22241,182
6/12/201574.7076.6974.7076.51167,530
6/11/201575.6075.9374.5975.79290,932
6/10/201575.6676.3675.1275.27506,642
6/9/201576.2976.8074.5175.28453,797
6/8/201576.6977.3475.4676.23172,829
6/5/201575.8577.6875.0576.91354,929
6/4/201577.0877.7775.4475.91243,547
6/3/201576.9878.3976.9777.10369,652
6/2/201576.9477.8276.4776.97484,260
6/1/201576.8378.5676.3077.05474,724
5/29/201577.7678.2676.5876.66344,882
5/28/201577.7677.9977.0877.69713,521
5/27/201578.0078.0076.9077.71807,870
5/26/201578.4979.5177.5577.74868,969
5/22/201577.7578.8277.5378.12465,349
5/21/201577.1077.6776.5277.59553,900
5/20/201575.8577.6474.9577.07438,661
5/19/201575.5676.8374.6075.19707,740
5/18/201576.5077.8975.6575.94651,481
5/15/201576.2176.9075.4576.46980,491
5/14/201575.9776.9875.0875.93388,513
5/13/201576.2576.8075.0375.90491,271
5/12/201572.9376.2772.5075.96581,460
5/11/201573.7974.5071.9173.11768,282
5/8/201571.0074.8969.1974.612,363,240
5/7/201566.6467.9465.7666.47970,678
5/6/201566.5367.0065.0166.18421,150
5/5/201567.4767.8866.1066.57294,053
5/4/201568.4468.4466.8567.54331,561
5/1/201566.4369.0866.0668.20553,993
4/30/201567.0867.5965.7066.43423,707
4/29/201569.3069.7167.0567.21580,957
4/28/201570.1470.1467.6469.61358,157
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
  • Showing 1-100 of 547 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!