$40.84 +0.45 (%) Outerwall Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OUTR historical data

Date Open High Low Close Volume
5/27/201640.3941.2339.9740.84220,584
5/26/201640.3141.2340.0140.39287,888
5/25/201639.7340.4239.7340.17362,891
5/24/201637.9440.4437.9439.80629,419
5/23/201636.9438.1336.5137.94604,201
5/20/201637.6338.2436.5836.91369,826
5/19/201637.5338.3837.1937.59307,231
5/18/201637.8538.3337.5737.83296,183
5/17/201638.3839.0037.8438.13350,407
5/16/201638.5338.9238.0838.29269,676
5/13/201638.6839.5238.2538.40296,388
5/12/201639.0039.4438.5038.78319,484
5/11/201639.3939.4838.8038.95376,570
5/10/201639.5039.8039.1039.47427,647
5/9/201639.0039.7638.8739.54417,945
5/6/201638.3239.3138.2939.21321,099
5/5/201638.9139.3338.1638.72409,669
5/4/201638.9239.9838.5538.71396,156
5/3/201640.8740.9838.6239.38757,448
5/2/201641.5341.5340.0640.99623,741
4/29/201643.5043.8740.7841.311,607,940
4/28/201641.5441.7039.7740.081,129,603
4/27/201642.8944.0841.9142.20647,688
4/26/201642.7043.9042.2143.12528,767
4/25/201643.1643.9541.7442.69606,191
4/22/201640.5143.3140.3542.71356,720
4/21/201641.5941.8940.3240.82436,121
4/20/201642.0242.3241.0041.92346,083
4/19/201641.2743.0041.0342.33519,431
4/18/201640.1641.7439.4041.43578,308
4/15/201641.5241.9940.0540.56494,693
4/14/201641.5642.0340.1741.81348,458
4/13/201641.5442.8640.2441.80495,134
4/12/201639.5241.6939.1741.61595,504
4/11/201638.8140.7037.8439.04457,145
4/8/201637.4438.9137.3138.59334,075
4/7/201638.2538.3737.0437.23464,122
4/6/201637.5638.8837.4238.57373,477
4/5/201636.8438.0036.2537.58429,886
4/4/201636.3037.5636.0436.38220,345
4/1/201636.8237.3135.3436.21567,089
3/31/201635.7337.0735.2936.99504,591
3/30/201635.6936.0834.8035.40750,893
3/29/201637.0337.2035.1235.62589,329
3/28/201637.2537.8936.1036.19336,657
3/24/201635.8337.8035.6037.22935,299
3/23/201636.7337.2535.5735.71391,745
3/22/201636.5138.0936.5136.83412,793
3/21/201637.7438.0536.8836.99368,559
3/18/201638.5439.8437.4337.99693,532
3/17/201639.2339.4837.1338.63593,886
3/16/201637.3439.5235.9639.23771,123
3/15/201638.2338.7635.2437.491,037,581
3/14/201633.6534.4332.9934.39353,590
3/11/201633.5734.2032.0534.14235,450
3/10/201635.1335.8432.5433.18322,391
3/9/201634.2035.2233.9834.72266,612
3/8/201634.4934.4931.5733.88711,684
3/7/201633.3835.9433.2034.88458,960
3/4/201632.6333.7232.5733.72314,222
3/3/201632.5533.6732.2832.70461,576
3/2/201631.4033.8931.4032.78800,627
3/1/201631.2131.9030.5331.33207,963
2/29/201631.3033.7131.1331.19437,630
2/26/201629.6432.1529.3031.55384,422
2/25/201630.3930.6628.6329.26342,088
2/24/201631.2331.7929.9730.01402,324
2/23/201631.3031.8230.4531.66483,230
2/22/201631.8532.2030.6231.55609,945
2/19/201633.3733.8031.3831.74377,968
2/18/201630.6733.8430.3033.70850,635
2/17/201629.6030.9729.3030.29654,249
2/16/201627.8129.9427.3729.47623,606
2/12/201625.9727.1925.4926.72519,972
2/11/201625.6626.4824.8125.83601,747
2/10/201627.4627.4725.6126.03507,043
2/9/201629.9530.1126.6227.01680,884
2/8/201628.7230.1628.0530.011,661,485
2/5/201626.0029.0024.9427.044,495,305
2/4/201633.4335.1332.0832.69820,409
2/3/201632.6834.4031.1233.64595,425
2/2/201634.1934.1931.7232.34667,152
2/1/201632.8834.2932.3334.28808,147
1/29/201632.8633.9032.8533.80369,918
1/28/201632.4933.5032.4932.88375,249
1/27/201632.4533.1132.0332.82395,783
1/26/201631.4233.8331.4232.67529,086
1/25/201631.1031.9130.8431.35436,918
1/22/201631.4632.7431.0231.35440,360
1/21/201630.2331.4529.8531.00456,531
1/20/201630.0030.8028.8530.24849,005
1/19/201630.3230.7629.5730.56561,902
1/15/201630.7530.7529.2930.21652,176
1/14/201631.2531.8830.2931.45433,233
1/13/201631.8732.7030.7831.22497,266
1/12/201633.1233.1230.5031.59885,690
1/11/201633.2333.8632.7432.83496,167
1/8/201634.4934.7833.2133.40529,961
1/7/201635.1335.1933.2834.50651,304
1/6/201634.8836.0334.5335.65721,288
  • Showing 1-100 of 733 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center