Waddell & Reed Financial (NY: WDR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.049	8.664	7.976	8.575	1,993,752	+0.55(+6.84%)
Dec 30, 2008	7.488	8.087	7.449	8.026	2,426,352	+0.46(+6.09%)
Dec 29, 2008	7.660	7.843	7.355	7.566	1,160,031	-0.07(-0.94%)
Dec 26, 2008	7.494	7.666	7.405	7.638	684,139	+0.19(+2.53%)
Dec 24, 2008	7.327	7.477	7.189	7.449	338,958	+0.14(+1.90%)
Dec 23, 2008	7.322	7.461	7.194	7.311	1,080,082	+0.07(+0.92%)
Dec 22, 2008	7.899	7.926	7.022	7.244	1,400,649	-0.64(-8.09%)
Dec 19, 2008	7.455	7.954	7.274	7.882	2,614,061	+0.48(+6.52%)
Dec 18, 2008	7.411	7.577	7.172	7.400	1,978,834	+0.01(+0.08%)
Dec 17, 2008	6.828	7.538	6.828	7.394	2,064,846	+0.31(+4.30%)
Dec 16, 2008	6.629	7.089	6.462	7.089	2,309,301	+0.64(+9.98%)
Dec 15, 2008	6.784	6.917	6.332	6.445	1,116,868	-0.31(-4.52%)
Dec 12, 2008	6.423	6.873	6.351	6.751	1,571,396	+0.11(+1.59%)
Dec 11, 2008	7.350	7.350	6.606	6.645	2,044,997	-0.61(-8.41%)
Dec 10, 2008	7.172	7.422	6.911	7.255	1,649,077	+0.12(+1.63%)
Dec 09, 2008	7.400	7.438	6.945	7.139	2,275,824	-0.40(-5.37%)
Dec 08, 2008	7.006	7.555	6.978	7.544	2,104,531	+0.73(+10.75%)
Dec 05, 2008	6.085	6.845	5.935	6.812	1,542,908	+0.60(+9.74%)
Dec 04, 2008	6.445	6.751	6.046	6.207	1,594,614	-0.40(-6.12%)
Dec 03, 2008	6.268	6.711	6.096	6.612	1,900,327	+0.19(+3.03%)
Dec 02, 2008	6.434	6.512	5.980	6.418	2,003,413	+0.31(+4.99%)
Dec 01, 2008	7.266	7.278	6.063	6.113	2,352,299	-1.34(-18.01%)
Nov 28, 2008	7.305	7.466	7.161	7.455	813,127	+0.16(+2.13%)
Nov 26, 2008	5.763	7.394	5.763	7.300	2,790,063	+1.42(+24.15%)
Nov 25, 2008	5.874	5.963	5.564	5.880	2,060,948	+0.06(+0.95%)
Nov 24, 2008	5.258	6.079	5.247	5.824	3,345,982	+0.52(+9.83%)
Nov 21, 2008	4.998	5.358	4.754	5.303	2,833,739	+0.23(+4.48%)
Nov 20, 2008	5.447	5.824	5.031	5.075	3,170,588	-0.39(-7.11%)
Nov 19, 2008	5.813	5.963	5.464	5.464	2,193,088	-0.39(-6.72%)
Nov 18, 2008	5.957	6.085	5.641	5.858	2,436,702	-0.11(-1.77%)
Nov 17, 2008	6.207	6.412	5.963	5.963	2,161,764	-0.26(-4.10%)
Nov 14, 2008	6.218	6.562	6.102	6.218	0	-0.15(-2.35%)
Nov 13, 2008	5.874	6.368	5.558	6.368	2,871,422	+0.55(+9.54%)
Nov 12, 2008	6.124	6.323	5.702	5.813	2,185,532	-0.40(-6.51%)
Nov 11, 2008	6.257	6.407	5.885	6.218	2,159,802	-0.27(-4.19%)
Nov 10, 2008	7.239	7.239	6.423	6.490	1,059,656	-0.55(-7.87%)
Nov 07, 2008	7.017	7.189	6.795	7.045	1,104,379	+0.09(+1.28%)
Nov 06, 2008	7.699	7.705	6.900	6.956	2,398,064	-0.54(-7.25%)
Nov 05, 2008	8.143	8.176	7.477	7.499	1,819,268	-0.84(-10.05%)
Nov 04, 2008	8.215	8.409	8.065	8.337	1,443,821	+0.19(+2.31%)
Nov 03, 2008	8.049	8.198	7.854	8.148	2,403,117	+0.09(+1.17%)
Oct 31, 2008	7.555	8.054	7.394	8.054	3,441,854	+0.59(+7.88%)
Oct 30, 2008	7.477	7.527	7.228	7.466	2,593,945	+0.20(+2.75%)
Oct 29, 2008	6.867	7.377	6.540	7.266	4,110,514	+0.40(+5.90%)
Oct 28, 2008	7.350	7.522	6.373	6.861	3,475,359	-0.33(-4.63%)
Oct 27, 2008	7.810	7.810	7.194	7.194	1,285,913	-0.45(-5.95%)
Oct 24, 2008	7.311	8.098	7.089	7.649	1,376,528	-0.25(-3.16%)
Oct 23, 2008	8.326	8.559	7.461	7.899	1,529,569	-0.37(-4.49%)
Oct 22, 2008	8.376	8.786	7.988	8.270	1,994,551	-0.43(-4.97%)
Oct 21, 2008	8.681	9.003	8.598	8.703	1,368,092	-0.20(-2.24%)
Oct 20, 2008	8.603	8.942	8.548	8.903	1,439,551	+0.42(+4.97%)
Oct 17, 2008	8.476	9.014	8.209	8.481	0	-0.16(-1.86%)
Oct 16, 2008	8.520	8.847	7.710	8.642	2,429,669	+0.14(+1.70%)
Oct 15, 2008	9.491	9.491	8.498	8.498	1,516,585	-1.09(-11.39%)
Oct 14, 2008	10.73	11.14	9.041	9.591	2,552,253	-0.94(-8.90%)
Oct 13, 2008	8.753	10.53	8.548	10.53	2,056,991	+2.01(+23.65%)
Oct 10, 2008	8.315	9.003	7.860	8.514	3,809,742	-0.02(-0.26%)
Oct 09, 2008	9.735	9.735	8.537	8.537	3,204,694	-0.23(-2.66%)
Oct 08, 2008	9.907	10.26	8.747	8.770	2,044,224	-1.26(-12.56%)
Oct 07, 2008	11.09	11.29	9.979	10.03	1,414,821	-0.97(-8.78%)
Oct 06, 2008	11.76	13.55	10.78	10.99	2,028,334	-0.94(-7.90%)
Oct 03, 2008	12.90	14.02	11.94	11.94	0	-0.82(-6.43%)
Oct 02, 2008	13.66	13.66	12.71	12.76	1,222,676	-0.89(-6.50%)

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.