$57.00 +0.45 (%) Outerwall Inc - NASDAQ

Oct. 23, 2014 | 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
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
10/6/201457.1557.7956.1956.59729,181
10/3/201456.0357.7755.8057.63701,740
10/2/201455.3856.0055.1055.63319,078
10/1/201456.0156.2455.1355.54454,827
9/30/201456.0456.4855.3056.10476,508
9/29/201456.2556.8455.5256.00333,753
9/26/201455.9056.8955.9056.65307,952
9/25/201455.7556.7855.6455.84579,452
9/24/201455.5556.1355.0355.98563,763
9/23/201455.3456.5455.3455.60490,839
9/22/201457.2557.4355.5655.80886,422
9/19/201460.3860.7558.4058.49917,722
9/18/201460.1461.1259.9060.34358,542
9/17/201459.4460.1659.0060.08375,107
9/16/201459.2459.8059.0159.54321,023
9/15/201461.6061.6059.1459.48535,052
9/12/201462.3162.4960.9261.64368,729
9/11/201461.9362.3161.1962.20466,375
9/10/201461.8762.1061.3062.00443,101
9/9/201461.2762.2761.2761.98443,904
9/8/201461.9862.1259.8061.23687,945
9/5/201460.8961.7560.2761.42368,644
9/4/201459.7661.8459.7261.15486,550
9/3/201461.0061.6159.5159.75602,372
9/2/201459.2861.1259.2861.04605,620
8/29/201459.1459.5758.7158.93274,658
8/28/201460.2860.2958.9959.05355,797
8/27/201460.4060.5559.9260.39262,614
8/26/201460.3060.8860.2560.41307,250
8/25/201460.3260.7559.8960.30366,703
8/22/201461.0461.4759.5460.091,037,073
8/21/201461.6762.1361.2761.66638,823
8/20/201461.1062.1860.5461.87419,328
8/19/201461.5761.8560.9261.29448,953
8/18/201462.1362.2461.2461.57618,510
8/15/201460.9561.6860.2461.60585,705
8/14/201460.2461.0659.3960.73519,544
8/13/201460.6961.0059.9060.50564,484
8/12/201459.3461.0059.3460.491,291,615
8/11/201458.3959.6257.3559.53911,797
8/8/201456.8458.3256.3158.27672,998
8/7/201456.6357.4756.4656.941,030,436
8/6/201455.9056.3655.2555.86923,551
8/5/201455.5456.5454.7856.18959,479
8/4/201456.3556.9055.1356.05943,581
8/1/201453.7558.6653.6256.352,423,507
7/31/201453.2355.3853.1955.021,848,128
7/30/201453.0553.8853.0053.73644,120
7/29/201453.2653.6952.7252.95783,513
7/28/201453.7054.2452.8553.24565,629
7/25/201453.9854.1253.2553.66371,436
7/24/201455.1755.7154.0054.09364,217
7/23/201455.9256.1454.9155.02466,220
7/22/201454.9556.2454.5255.99641,509
7/21/201455.0255.7054.6954.92501,534
7/18/201453.5455.3453.5455.32578,849
7/17/201454.4855.4053.5053.74573,205
7/16/201455.1955.7254.4655.04624,213
7/15/201454.2154.3453.5854.20392,118
7/14/201454.8055.8653.9554.00745,746
7/11/201454.8455.0754.1054.46538,759
7/10/201455.2255.4453.4155.081,320,729
7/9/201455.4756.4055.1055.841,357,244
7/8/201458.8559.0456.4956.69941,724
7/7/201460.3160.5258.5658.95717,813
7/3/201459.7160.9759.7160.54360,506
7/2/201459.1759.7258.2059.68596,337
7/1/201459.7260.7359.1659.36889,961
6/30/201459.9159.9258.6559.35758,246
6/27/201457.9060.1557.9060.01701,425
6/26/201458.0058.9757.3658.28402,517
6/25/201458.7559.7057.9458.17851,507
6/24/201459.7560.2258.3458.80990,747
6/23/201461.6361.7259.0159.73908,977
6/20/201461.6362.4261.2461.73975,720
6/19/201461.3462.5661.2861.70971,778
6/18/201463.7264.3360.7861.182,623,707
6/17/201464.0566.0463.9665.31821,432
6/16/201464.6665.9063.7264.12575,264
6/13/201465.0065.6664.0564.52522,245
6/12/201466.2066.6464.4364.83797,943
6/11/201468.1268.6966.1866.24462,627
6/10/201468.5069.3767.5468.28279,889
6/9/201470.6471.0068.4168.93439,607
6/6/201470.7871.2870.1270.37160,091
6/5/201469.7770.8169.3670.31250,169
6/4/201469.3571.0769.3469.93329,387
  • Showing 1-100 of 332 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center