Waddell & Reed Financial (NY: WDR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.59	18.13	17.43	17.49	3,201,744	-0.04(-0.25%)
Jan 28, 2010	17.94	17.96	16.69	17.53	2,871,268	-0.31(-1.72%)
Jan 27, 2010	17.43	17.84	17.26	17.84	1,258,655	+0.39(+2.24%)
Jan 26, 2010	17.53	17.73	17.42	17.45	1,719,394	-0.17(-0.98%)
Jan 25, 2010	17.53	17.70	17.48	17.62	1,084,840	+0.25(+1.45%)
Jan 22, 2010	17.78	17.89	17.33	17.37	963,681	-0.42(-2.35%)
Jan 21, 2010	18.20	18.26	17.69	17.79	554,194	-0.34(-1.88%)
Jan 20, 2010	18.21	18.31	18.09	18.13	773,929	-0.26(-1.43%)
Jan 19, 2010	18.18	18.52	18.16	18.39	824,374	+0.26(+1.42%)
Jan 15, 2010	18.16	18.13	18.13	18.13	951,535	-0.07(-0.40%)
Jan 14, 2010	18.17	18.36	17.98	18.21	581,599	+0.01(+0.03%)
Jan 13, 2010	18.03	18.23	17.86	18.20	486,429	+0.30(+1.65%)
Jan 12, 2010	17.79	18.06	17.79	17.91	618,127	-0.10(-0.56%)
Jan 11, 2010	18.07	18.22	17.94	18.01	434,854	+0.01(+0.03%)
Jan 08, 2010	17.99	18.06	17.79	18.00	759,698	-0.02(-0.09%)
Jan 07, 2010	17.94	18.07	17.91	18.02	971,576	-0.04(-0.22%)
Jan 06, 2010	17.71	18.09	17.62	18.06	1,520,074	+0.42(+2.37%)
Jan 05, 2010	17.41	17.64	17.24	17.64	715,545	+0.18(+1.06%)
Jan 04, 2010	17.14	17.50	17.14	17.45	951,897	+0.41(+2.39%)
Dec 31, 2009	17.20	17.05	17.05	17.05	654,124	-0.11(-0.65%)
Dec 30, 2009	16.95	17.16	16.92	17.16	525,352	+0.17(+0.99%)
Dec 29, 2009	16.85	17.02	16.67	16.99	577,528	+0.23(+1.36%)
Dec 28, 2009	16.92	16.98	16.71	16.76	575,150	-0.03(-0.20%)
Dec 24, 2009	16.66	16.88	16.66	16.80	223,877	+0.24(+1.44%)
Dec 23, 2009	16.71	16.71	16.49	16.56	1,205,818	-0.12(-0.70%)
Dec 22, 2009	16.77	16.85	16.56	16.67	1,572,642	-0.08(-0.50%)
Dec 21, 2009	16.83	16.92	16.63	16.76	2,046,809	+0.16(+0.97%)
Dec 18, 2009	16.78	16.86	16.55	16.60	2,462,203	-0.05(-0.30%)
Dec 17, 2009	16.70	16.85	16.65	16.65	632,041	-0.21(-1.25%)
Dec 16, 2009	16.67	16.94	16.64	16.86	840,899	+0.31(+1.88%)
Dec 15, 2009	16.52	16.67	16.47	16.55	751,416	-0.11(-0.67%)
Dec 14, 2009	16.58	16.67	16.48	16.66	962,165	+0.46(+2.84%)
Dec 11, 2009	15.91	16.20	15.91	16.20	726,079	+0.13(+0.83%)
Dec 10, 2009	16.05	16.29	15.96	16.06	702,068	+0.23(+1.47%)
Dec 09, 2009	15.82	15.90	15.67	15.83	455,062	-0.03(-0.21%)
Dec 08, 2009	15.93	15.96	15.63	15.86	669,662	-0.14(-0.90%)
Dec 07, 2009	16.22	16.26	15.94	16.01	568,968	-0.25(-1.54%)
Dec 04, 2009	16.47	16.51	15.83	16.26	835,042	+0.09(+0.55%)
Dec 03, 2009	16.46	16.55	16.12	16.17	764,680	-0.26(-1.55%)
Dec 02, 2009	16.20	16.65	16.20	16.42	842,540	+0.24(+1.51%)
Dec 01, 2009	16.40	16.49	16.15	16.18	1,156,538	+0.02(+0.14%)
Nov 30, 2009	15.75	16.17	15.64	16.16	1,378,890	+0.39(+2.46%)
Nov 27, 2009	15.75	16.02	15.66	15.77	372,856	-0.54(-3.33%)
Nov 25, 2009	16.15	16.36	16.09	16.31	450,400	+0.08(+0.48%)
Nov 24, 2009	16.39	16.39	16.09	16.24	568,678	-0.11(-0.68%)
Nov 23, 2009	16.41	16.49	16.21	16.35	651,099	+0.12(+0.72%)
Nov 20, 2009	16.41	16.45	16.15	16.23	442,904	-0.27(-1.61%)
Nov 19, 2009	16.64	16.75	16.36	16.50	695,994	-0.31(-1.85%)
Nov 18, 2009	16.92	16.99	16.71	16.81	584,497	-0.15(-0.88%)
Nov 17, 2009	17.04	17.16	16.72	16.96	1,133,647	-0.24(-1.39%)
Nov 16, 2009	17.18	17.32	17.08	17.20	665,655	+0.18(+1.08%)
Nov 13, 2009	16.96	17.11	16.82	17.01	933,088	+0.02(+0.13%)
Nov 12, 2009	17.14	17.33	16.96	16.99	852,004	-0.21(-1.19%)
Nov 11, 2009	17.23	17.42	17.09	17.20	688,374	+0.14(+0.81%)
Nov 10, 2009	17.08	17.14	16.85	17.06	835,822	-0.10(-0.58%)
Nov 09, 2009	16.72	17.26	16.68	17.16	1,220,541	+0.62(+3.76%)
Nov 06, 2009	16.28	16.60	16.21	16.54	1,634,601	+0.07(+0.40%)
Nov 05, 2009	16.12	16.47	16.07	16.47	1,260,778	+0.54(+3.41%)
Nov 04, 2009	16.09	16.24	15.87	15.93	887,507	-0.06(-0.35%)
Nov 03, 2009	15.64	16.04	15.63	15.98	1,150,188	+0.17(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.