$25.83 0.00 (%) Outerwall Inc - NASDAQ

Feb. 11, 2016 | 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
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
1/5/201636.3136.3135.2935.60675,441
1/4/201636.3036.6234.9436.041,014,347
12/31/201537.2537.8936.5136.54568,378
12/30/201538.1438.4837.3737.64437,710
12/29/201538.0738.7638.0038.16279,181
12/28/201537.8338.2037.2538.17519,074
12/24/201538.5539.0037.6538.14379,243
12/23/201537.3639.4537.2538.84595,880
12/22/201537.6238.0236.7537.13659,069
12/21/201538.8039.3237.3237.73781,909
12/18/201540.2740.5438.2338.931,222,997
12/17/201541.3941.6839.7740.27489,154
12/16/201540.6941.9340.0041.66646,173
12/15/201539.3940.3839.2640.12887,862
12/14/201541.7542.0039.1639.241,208,890
12/11/201542.5142.7640.6141.43651,657
12/10/201541.8343.8240.9043.48941,543
12/9/201543.6344.0040.1040.902,032,622
12/8/201546.5047.6543.6144.044,219,768
12/7/201559.1959.1957.6058.06807,124
12/4/201558.1959.2858.1059.22276,532
12/3/201559.3859.3857.3258.01313,377
12/2/201559.3460.0957.8159.04612,663
12/1/201562.0562.5659.3359.48704,448
11/30/201565.3465.3461.7661.90577,974
11/27/201564.8866.0064.0364.85125,147
11/25/201564.1365.1163.7564.64181,045
11/24/201564.4964.6763.6664.39229,028
11/23/201565.3065.4463.2664.96348,822
11/20/201565.9465.9465.1565.60393,337
11/19/201565.9466.1865.3765.90313,303
11/18/201565.0866.1264.6966.02403,663
11/17/201564.5965.1863.5264.92353,451
11/16/201561.3464.3260.6564.19392,590
11/13/201563.0163.3761.2461.58489,069
11/12/201561.2162.1760.6961.92316,345
11/11/201562.7063.5061.2161.34217,603
11/10/201562.0363.1661.1262.65345,438
11/9/201562.6463.3361.2562.06212,647
11/6/201562.4562.9961.4762.71322,707
11/5/201562.7363.8061.0662.60232,511
11/4/201565.1166.1162.7562.84487,295
11/3/201565.7065.8563.8365.01599,206
11/2/201560.3366.6859.4865.701,307,615
10/30/201559.1860.8557.5660.001,801,948
10/29/201561.9362.4959.3460.431,269,114
10/28/201560.4162.7659.7162.38638,168
10/27/201560.7460.7459.4960.19439,801
10/26/201561.1661.8359.5060.67494,142
10/23/201560.1261.4159.3461.09431,534
10/22/201561.4861.6359.3059.66702,892
10/21/201563.0063.0760.8661.44429,409
10/20/201562.4463.5062.0262.84344,037
10/19/201560.6862.7660.6862.71416,195
10/16/201560.0561.6060.0560.94224,690
10/15/201559.2160.4159.1359.80673,855
10/14/201559.1959.7058.4959.32389,297
10/13/201558.5860.6858.4659.14430,315
10/12/201560.1460.2158.3059.04347,785
10/9/201560.6460.6760.0060.22374,687
10/8/201559.8760.5058.6360.22401,543
10/7/201559.8160.3958.7959.78455,674
10/6/201559.4060.5758.5859.70307,625
10/5/201558.6759.8158.5859.67379,619
10/2/201557.8058.2856.7258.15332,046
10/1/201556.7857.8756.6357.85388,833
9/30/201557.5057.9856.6656.93311,921
9/29/201557.2557.9756.5057.24340,067
9/28/201558.5858.9756.6757.41504,199
9/25/201560.1760.3858.5559.00452,672
9/24/201558.9559.9858.0059.65415,113
9/23/201559.4559.9758.7059.15334,509
9/22/201559.5260.5558.8959.33407,419
9/21/201560.7262.2259.9660.04372,143
  • Showing 1-100 of 659 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center