Outerwall Inc $58.93

down -0.12


29/8/2014 04:00 PM  |  NASDAQ : OUTR  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
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
6/3/201468.0269.9067.5569.55561,531
6/2/201471.0271.5867.9967.99745,427
5/30/201472.0672.7770.5170.73430,331
5/29/201470.6072.5070.6071.80295,356
5/28/201470.9071.7570.3570.91335,963
5/27/201472.5272.8570.8271.01420,473
5/23/201471.6272.7471.4872.22286,864
5/22/201471.1272.5470.3471.77443,537
5/21/201469.2871.4168.9170.80543,133
5/20/201470.6570.8068.6169.39651,243
5/19/201469.3371.3069.1770.70525,747
5/16/201468.7169.7668.4969.41388,847
5/15/201469.0069.4967.5868.92536,852
5/14/201467.9469.9467.2069.32485,475
5/13/201468.7369.4067.7567.85523,609
5/12/201467.6269.5467.5668.64371,066
5/9/201466.7968.0566.5067.43440,417
5/8/201467.9769.6366.7866.96298,783
5/7/201468.8869.5167.7068.30445,551
5/6/201471.4571.6568.8869.17593,457
5/5/201471.2072.2970.8771.66559,721
5/2/201469.3172.7568.0671.601,867,736
5/1/201468.9369.9667.0367.371,072,884
4/30/201468.5869.8467.8169.35404,672
4/29/201469.8670.7468.7068.97573,019
4/28/201467.6070.2667.6069.941,042,663
4/25/201467.5868.3766.5667.29376,952
4/24/201468.9869.0067.6767.71541,903
4/23/201467.7969.1667.7368.68753,126
4/22/201466.9768.3366.7868.05397,085
4/21/201465.7267.4365.5566.63548,950
4/17/201465.3866.0065.0665.52334,287
4/16/201465.5765.7564.7165.52408,568
4/15/201466.0066.1764.4765.21567,164
4/14/201466.7367.8065.4665.72536,691
4/11/201466.7967.5065.6666.35966,228
4/10/201470.7570.9467.1868.23775,766
4/9/201470.3471.0268.9770.89466,565
Trading Center