$75.65 -0.98 (%) Outerwall Inc - NASDAQ

Jun. 29, 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
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
4/10/201566.1366.2065.6865.85168,256
4/9/201566.2266.6165.2465.85234,140
4/8/201566.7266.7265.5466.12409,780
4/7/201565.6967.3265.6965.82492,224
4/6/201565.3766.5264.9365.84482,162
4/2/201566.9667.7465.4365.56264,431
4/1/201566.0167.7765.6867.12454,712
3/31/201565.6967.2765.4166.12507,646
3/30/201565.4067.3965.3865.82279,270
3/27/201564.6765.5064.1065.19217,968
3/26/201564.9866.0064.4364.60294,945
3/25/201567.6768.1765.0665.10522,404
3/24/201568.1069.2567.5967.73307,133
3/23/201568.2068.9067.0768.36367,856
3/20/201566.7268.3066.2968.23568,674
3/19/201567.2167.9066.4466.68335,066
3/18/201564.9167.5964.4367.48510,365
3/17/201564.1166.0064.1165.19396,292
3/16/201566.5167.1064.4264.47474,896
3/13/201567.9468.2266.3966.44303,951
3/12/201565.7067.8165.6267.39523,403
3/11/201565.6166.3065.1765.48306,589
3/10/201564.7566.1163.7965.61446,102
3/9/201565.2265.2263.6564.90435,822
3/6/201566.0267.4165.0665.22414,814
3/5/201566.3667.2965.2666.37497,758
3/4/201565.2867.5064.0966.55527,907
3/3/201566.1867.5065.4265.54611,459
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
  • Showing 1-100 of 502 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!