Wintrust Financial Corp (NQ: WTFC )

87.79 +0.08 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.69 30.79 30.79 30.79 175,000 +0.15(+0.49%)
Dec 30, 2009 31.25 31.32 30.20 30.64 184,620 -0.73(-2.33%)
Dec 29, 2009 31.59 31.98 31.27 31.37 164,835 -0.43(-1.35%)
Dec 28, 2009 31.86 31.98 31.32 31.80 183,953 +0.02(+0.06%)
Dec 24, 2009 30.52 31.89 30.32 31.78 106,609 +1.09(+3.55%)
Dec 23, 2009 30.22 31.00 30.09 30.69 264,867 +0.41(+1.35%)
Dec 22, 2009 30.15 30.60 29.62 30.28 139,583 +0.23(+0.77%)
Dec 21, 2009 30.02 30.31 29.19 30.05 268,591 +0.03(+0.10%)
Dec 18, 2009 29.24 30.02 28.74 30.02 412,082 +1.08(+3.73%)
Dec 17, 2009 28.86 29.25 28.76 28.94 143,429 -0.31(-1.06%)
Dec 16, 2009 29.07 29.25 28.61 29.25 245,799 +0.42(+1.46%)
Dec 15, 2009 28.25 29.10 27.92 28.83 288,823 +0.39(+1.37%)
Dec 14, 2009 28.25 28.47 27.10 28.44 249,209 +1.05(+3.83%)
Dec 11, 2009 26.62 27.46 26.02 27.39 231,011 +0.81(+3.05%)
Dec 10, 2009 26.52 26.99 26.42 26.58 114,459 +0.13(+0.49%)
Dec 09, 2009 26.19 26.50 25.69 26.45 181,640 +0.21(+0.80%)
Dec 08, 2009 25.87 26.38 25.57 26.24 235,682 +0.20(+0.77%)
Dec 07, 2009 25.95 26.31 25.58 26.04 193,287 +0.16(+0.62%)
Dec 04, 2009 25.68 26.12 25.18 25.88 223,274 +0.72(+2.86%)
Dec 03, 2009 25.58 26.20 25.11 25.16 227,502 -0.36(-1.41%)
Dec 02, 2009 25.56 26.12 25.25 25.52 258,800 +0.05(+0.20%)
Dec 01, 2009 26.20 26.27 25.25 25.47 214,584 -0.50(-1.93%)
Nov 30, 2009 26.04 26.29 25.00 25.97 359,244 -0.18(-0.69%)
Nov 27, 2009 26.19 27.02 25.76 26.15 111,670 -0.50(-1.88%)
Nov 25, 2009 26.96 26.97 26.37 26.65 164,657 -0.11(-0.41%)
Nov 24, 2009 27.27 27.27 26.30 26.76 331,656 -0.42(-1.55%)
Nov 23, 2009 27.14 27.67 27.03 27.18 191,444 +0.28(+1.04%)
Nov 20, 2009 26.76 27.30 26.76 26.90 173,522 -0.03(-0.11%)
Nov 19, 2009 27.27 27.63 26.89 26.93 244,117 -0.52(-1.89%)
Nov 18, 2009 27.78 28.27 27.03 27.45 238,630 -0.27(-0.97%)
Nov 17, 2009 27.03 27.75 26.65 27.72 258,468 +0.65(+2.40%)
Nov 16, 2009 26.92 27.75 26.74 27.07 300,786 +0.38(+1.42%)
Nov 13, 2009 26.88 27.10 26.33 26.69 246,714 +0.00(+0.00%)
Nov 12, 2009 27.61 28.04 26.62 26.69 226,016 -0.91(-3.30%)
Nov 11, 2009 28.11 28.98 27.34 27.60 175,292 -0.26(-0.93%)
Nov 10, 2009 28.07 28.69 27.29 27.86 211,762 -0.16(-0.57%)
Nov 09, 2009 27.87 28.11 27.70 28.02 209,994 +0.40(+1.45%)
Nov 06, 2009 26.85 27.90 26.85 27.62 208,654 +0.25(+0.91%)
Nov 05, 2009 26.65 27.55 26.15 27.37 318,126 +0.98(+3.71%)
Nov 04, 2009 27.71 28.05 26.38 26.39 383,844 -1.15(-4.18%)
Nov 03, 2009 27.73 28.06 27.00 27.54 604,489 -0.58(-2.06%)
Nov 02, 2009 28.46 29.73 27.55 28.12 504,909 -0.09(-0.32%)
Oct 30, 2009 29.25 29.38 27.84 28.21 422,742 -1.28(-4.34%)
Oct 29, 2009 29.65 29.95 28.58 29.49 477,163 +0.10(+0.34%)
Oct 28, 2009 29.27 30.06 28.54 29.39 689,798 -0.20(-0.68%)
Oct 27, 2009 32.00 32.00 28.02 29.59 1,208,729 -2.57(-7.99%)
Oct 26, 2009 32.45 32.45 30.63 32.16 848,731 -0.41(-1.26%)
Oct 23, 2009 32.43 33.87 32.27 32.57 290,037 -0.62(-1.87%)
Oct 22, 2009 31.57 33.31 30.88 33.19 324,956 +1.65(+5.23%)
Oct 21, 2009 32.53 33.22 31.38 31.54 442,408 -1.21(-3.69%)
Oct 20, 2009 32.96 33.19 31.70 32.75 658,466 +0.56(+1.74%)
Oct 19, 2009 31.52 32.50 31.31 32.19 231,753 +0.85(+2.71%)
Oct 16, 2009 31.96 31.96 31.01 31.34 284,215 -0.87(-2.70%)
Oct 15, 2009 32.04 32.23 31.17 32.21 263,289 +0.03(+0.09%)
Oct 14, 2009 30.94 32.21 30.55 32.18 381,024 +1.49(+4.86%)
Oct 13, 2009 30.49 30.85 30.00 30.69 274,529 +0.16(+0.52%)
Oct 12, 2009 29.93 30.79 29.81 30.53 239,370 +0.59(+1.97%)
Oct 09, 2009 28.61 29.95 28.60 29.94 206,364 +1.23(+4.28%)
Oct 08, 2009 28.57 28.85 28.00 28.71 206,495 +0.39(+1.38%)
Oct 07, 2009 28.07 28.51 27.16 28.32 90,659 +0.15(+0.53%)
Oct 06, 2009 27.62 28.78 27.46 28.17 201,696 +0.80(+2.92%)
Oct 05, 2009 26.85 27.76 26.70 27.37 195,177 +0.62(+2.32%)
Oct 02, 2009 26.73 27.16 26.00 26.75 200,858 -0.22(-0.82%)
Oct 01, 2009 27.85 28.29 26.97 26.97 227,634 -0.99(-3.54%)
Sep 30, 2009 28.00 28.46 27.04 27.96 263,297 -0.07(-0.25%)
Sep 29, 2009 28.39 28.46 27.66 28.03 281,315 -0.24(-0.85%)
Sep 28, 2009 27.11 28.30 26.53 28.27 203,623 +1.28(+4.74%)
Sep 25, 2009 26.80 27.14 26.37 26.99 248,638 +0.12(+0.45%)
Sep 24, 2009 28.11 28.49 26.57 26.87 313,173 -1.23(-4.38%)
Sep 23, 2009 28.66 29.16 28.08 28.10 197,202 -0.62(-2.16%)
Sep 22, 2009 28.83 29.14 28.20 28.72 274,146 +0.10(+0.35%)
Sep 21, 2009 29.11 29.32 28.55 28.62 208,682 -0.79(-2.69%)
Sep 18, 2009 28.56 29.66 27.57 29.41 1,067,498 +1.02(+3.59%)
Sep 17, 2009 29.09 29.60 28.03 28.39 397,842 -0.61(-2.10%)
Sep 16, 2009 27.17 29.73 27.01 29.00 307,781 +1.93(+7.13%)
Sep 15, 2009 26.78 27.32 26.29 27.07 271,440 +0.30(+1.12%)
Sep 14, 2009 26.80 26.95 26.09 26.77 229,069 -0.30(-1.11%)
Sep 11, 2009 27.00 27.24 26.20 27.07 344,558 +0.09(+0.33%)
Sep 10, 2009 26.89 27.09 26.20 26.98 327,631 +0.19(+0.71%)
Sep 09, 2009 26.99 27.25 26.59 26.79 423,921 -0.14(-0.52%)
Sep 08, 2009 27.65 27.65 26.80 26.93 259,793 -0.48(-1.75%)
Sep 04, 2009 26.79 27.52 26.52 27.41 298,236 +0.61(+2.28%)
Sep 03, 2009 26.43 26.91 26.38 26.80 280,901 +0.49(+1.86%)
Sep 02, 2009 26.62 26.97 26.15 26.31 332,258 -0.39(-1.46%)
Sep 01, 2009 27.63 28.05 26.59 26.70 456,181 -0.97(-3.51%)
Aug 31, 2009 27.83 28.02 27.36 27.67 371,573 -0.44(-1.57%)
Aug 28, 2009 27.82 28.38 27.79 28.11 496,356 +0.47(+1.70%)
Aug 27, 2009 27.52 27.87 26.84 27.64 327,452 -0.45(-1.60%)
Aug 26, 2009 27.83 28.86 27.51 28.09 293,155 +0.19(+0.68%)
Aug 25, 2009 28.12 28.76 27.80 27.90 787,964 -0.10(-0.36%)
Aug 24, 2009 28.17 28.41 27.86 28.00 860,046 +0.01(+0.04%)
Aug 21, 2009 26.64 28.18 26.36 27.99 598,911 +1.68(+6.39%)
Aug 20, 2009 26.35 26.69 26.12 26.31 279,393 -0.09(-0.34%)
Aug 19, 2009 25.67 26.70 25.51 26.40 335,002 +0.40(+1.54%)
Aug 18, 2009 25.87 26.43 25.65 26.00 298,554 +0.13(+0.50%)
Aug 17, 2009 26.30 26.30 25.57 25.87 388,760 -0.99(-3.69%)
Aug 14, 2009 27.30 27.30 26.11 26.86 368,778 -0.49(-1.79%)
Aug 13, 2009 27.33 27.84 26.80 27.35 476,825 +0.24(+0.89%)
Aug 12, 2009 26.94 27.48 26.65 27.11 508,221 +0.05(+0.18%)
Aug 11, 2009 28.16 28.16 25.71 27.06 633,674 -1.09(-3.87%)
Aug 10, 2009 27.11 28.49 26.47 28.15 372,669 +0.87(+3.19%)
Aug 07, 2009 26.62 28.50 26.55 27.28 612,248 +1.13(+4.32%)
Aug 06, 2009 27.22 27.62 25.42 26.15 568,799 -1.03(-3.79%)
Aug 05, 2009 26.80 27.62 26.22 27.18 743,773 +0.17(+0.63%)
Aug 04, 2009 27.50 28.69 26.81 27.01 877,916 -0.64(-2.31%)
Aug 03, 2009 26.55 27.92 26.23 27.65 703,557 +1.50(+5.74%)
Jul 31, 2009 24.18 26.83 23.56 26.15 1,017,711 +1.76(+7.22%)
Jul 30, 2009 22.84 24.98 22.50 24.39 1,014,264 +1.78(+7.87%)
Jul 29, 2009 20.28 22.99 20.27 22.61 1,621,236 +3.09(+15.83%)
Jul 28, 2009 17.26 19.61 17.02 19.52 701,450 +2.14(+12.31%)
Jul 27, 2009 16.52 17.78 16.31 17.38 523,666 +1.07(+6.56%)
Jul 24, 2009 15.85 16.49 15.76 16.31 207,965 +0.36(+2.26%)
Jul 23, 2009 15.13 16.18 15.07 15.95 406,414 +0.76(+5.00%)
Jul 22, 2009 15.15 15.36 14.66 15.19 351,378 -0.02(-0.13%)
Jul 21, 2009 15.99 15.99 15.01 15.21 396,147 -0.72(-4.52%)
Jul 20, 2009 16.14 16.28 15.68 15.93 251,550 -0.04(-0.25%)
Jul 17, 2009 17.21 17.66 15.91 15.97 410,900 -1.18(-6.88%)
Jul 16, 2009 17.52 17.78 16.51 17.15 348,208 -0.48(-2.72%)
Jul 15, 2009 16.51 17.90 16.38 17.63 471,051 +1.27(+7.76%)
Jul 14, 2009 16.45 16.67 16.13 16.36 416,629 -0.19(-1.15%)
Jul 13, 2009 15.89 16.88 15.55 16.55 385,029 +1.02(+6.57%)
Jul 10, 2009 15.61 15.80 15.05 15.53 277,846 +0.02(+0.13%)
Jul 09, 2009 15.64 16.00 15.32 15.51 187,466 -0.03(-0.19%)
Jul 08, 2009 15.64 16.24 15.01 15.54 291,172 -0.01(-0.06%)
Jul 07, 2009 15.58 16.24 15.04 15.55 169,431 +0.03(+0.19%)
Jul 06, 2009 15.19 15.68 14.75 15.52 234,247 +0.24(+1.57%)
Jul 02, 2009 16.07 16.23 15.01 15.28 393,202 -0.95(-5.85%)
Jul 01, 2009 16.30 16.73 16.19 16.23 230,495 +0.15(+0.93%)
Jun 30, 2009 17.13 17.21 15.89 16.08 231,491 -1.05(-6.13%)
Jun 29, 2009 16.71 17.25 15.69 17.13 225,641 +0.30(+1.78%)
Jun 26, 2009 16.53 16.99 16.40 16.83 364,606 +0.13(+0.78%)
Jun 25, 2009 15.70 16.74 15.66 16.70 189,624 +0.85(+5.36%)
Jun 24, 2009 16.15 16.32 15.66 15.85 189,325 +0.01(+0.06%)
Jun 23, 2009 15.86 16.16 15.15 15.84 285,921 +0.21(+1.34%)
Jun 22, 2009 16.69 16.99 15.57 15.63 255,690 -1.18(-7.02%)
Jun 19, 2009 15.93 17.14 15.84 16.81 701,259 +1.04(+6.59%)
Jun 18, 2009 15.37 15.98 14.79 15.77 143,349 +0.37(+2.40%)
Jun 17, 2009 16.33 16.37 14.80 15.40 316,414 -0.87(-5.35%)
Jun 16, 2009 17.07 17.13 16.20 16.27 256,847 -0.74(-4.35%)
Jun 15, 2009 17.69 18.18 16.65 17.01 169,494 -0.78(-4.38%)
Jun 12, 2009 17.61 18.08 17.27 17.79 152,259 +0.05(+0.28%)
Jun 11, 2009 17.59 18.44 17.47 17.74 242,382 +0.23(+1.31%)
Jun 10, 2009 17.85 17.87 16.89 17.51 286,924 -0.20(-1.13%)
Jun 09, 2009 17.51 17.97 17.03 17.71 202,661 +0.28(+1.61%)
Jun 08, 2009 16.79 17.66 16.51 17.43 197,041 +0.70(+4.18%)
Jun 05, 2009 18.14 18.27 16.57 16.73 310,488 -1.37(-7.57%)
Jun 04, 2009 16.73 18.25 16.52 18.10 356,245 +1.56(+9.43%)
Jun 03, 2009 16.98 16.98 16.27 16.54 278,175 -0.38(-2.25%)
Jun 02, 2009 17.67 17.67 16.68 16.92 261,018 -0.82(-4.62%)
Jun 01, 2009 18.43 18.66 17.41 17.74 279,350 -0.26(-1.44%)
May 29, 2009 17.93 18.00 17.51 18.00 394,873 +0.15(+0.84%)
May 28, 2009 19.18 19.18 17.40 17.85 423,930 -1.14(-6.00%)
May 27, 2009 19.59 19.98 18.82 18.99 455,525 -0.56(-2.86%)
May 26, 2009 17.90 19.59 17.85 19.55 371,850 +1.68(+9.40%)
May 22, 2009 17.80 18.56 17.70 17.87 139,370 +0.28(+1.59%)
May 21, 2009 18.07 18.24 17.10 17.59 278,624 -0.68(-3.72%)
May 20, 2009 18.88 19.50 17.74 18.27 532,479 -0.35(-1.88%)
May 19, 2009 18.92 18.92 17.84 18.62 361,359 -0.14(-0.75%)
May 18, 2009 17.63 18.95 17.63 18.76 264,480 +1.51(+8.75%)
May 15, 2009 18.04 18.21 16.81 17.25 288,507 -0.86(-4.75%)
May 14, 2009 18.21 18.57 17.44 18.11 364,046 +0.04(+0.22%)
May 13, 2009 19.13 19.31 18.00 18.07 402,502 -1.51(-7.71%)
May 12, 2009 20.71 20.90 19.15 19.58 279,996 -0.91(-4.44%)
May 11, 2009 21.24 21.24 19.84 20.49 337,371 -1.27(-5.84%)
May 08, 2009 19.76 22.75 19.03 21.76 435,561 +2.44(+12.63%)
May 07, 2009 20.25 20.68 19.06 19.32 345,405 -0.51(-2.57%)
May 06, 2009 18.94 20.30 18.89 19.83 329,126 +1.09(+5.82%)
May 05, 2009 19.46 19.97 18.51 18.74 317,433 -1.25(-6.25%)
May 04, 2009 18.11 20.00 17.87 19.99 372,916 +2.16(+12.11%)
May 01, 2009 17.27 18.58 17.27 17.83 354,061 +0.83(+4.88%)
Apr 30, 2009 17.26 17.72 16.98 17.00 391,053 -0.07(-0.41%)
Apr 29, 2009 16.74 17.20 15.30 17.07 319,818 +1.65(+10.70%)
Apr 28, 2009 15.40 15.78 14.98 15.42 362,958 -0.08(-0.52%)
Apr 27, 2009 16.22 16.38 15.21 15.50 326,405 -1.06(-6.40%)
Apr 24, 2009 16.11 17.29 16.08 16.56 422,054 +0.46(+2.86%)
Apr 23, 2009 17.30 17.30 15.82 16.10 342,495 -1.23(-7.10%)
Apr 22, 2009 17.87 18.79 17.18 17.33 337,171 -0.96(-5.25%)
Apr 21, 2009 16.76 18.47 14.88 18.29 328,839 +1.36(+8.03%)
Apr 20, 2009 18.10 18.60 16.75 16.93 302,935 -2.08(-10.94%)
Apr 17, 2009 17.66 19.56 17.30 19.01 359,348 +1.41(+8.01%)
Apr 16, 2009 17.32 17.81 16.29 17.60 294,374 +0.54(+3.17%)
Apr 15, 2009 16.09 17.26 15.19 17.06 241,916 +0.90(+5.57%)
Apr 14, 2009 17.40 17.86 16.05 16.16 299,625 -1.65(-9.26%)
Apr 13, 2009 15.98 17.98 15.54 17.81 356,520 +1.50(+9.20%)
Apr 09, 2009 13.60 16.31 13.49 16.31 374,102 +3.13(+23.75%)
Apr 08, 2009 13.37 13.55 12.91 13.18 179,272 -0.02(-0.15%)
Apr 07, 2009 13.00 13.50 12.95 13.20 355,559 +0.02(+0.15%)
Apr 06, 2009 13.46 13.70 13.07 13.18 169,540 -0.47(-3.44%)
Apr 03, 2009 13.23 13.89 12.95 13.65 229,521 +0.32(+2.40%)
Apr 02, 2009 13.22 13.82 13.00 13.33 353,275 +0.60(+4.71%)
Apr 01, 2009 12.20 12.82 11.80 12.73 290,128 +0.43(+3.50%)
Mar 31, 2009 11.91 12.60 11.62 12.30 500,948 +0.61(+5.22%)
Mar 30, 2009 12.04 12.04 11.28 11.69 473,191 -1.07(-8.39%)
Mar 26, 2009 12.50 12.81 11.96 12.76 297,663 +0.41(+3.32%)
Mar 25, 2009 13.16 13.66 11.29 12.35 389,354 -0.82(-6.23%)
Mar 24, 2009 14.73 14.73 13.13 13.17 357,040 -1.66(-11.19%)
Mar 23, 2009 13.86 14.84 12.77 14.83 321,990 +2.41(+19.40%)
Mar 20, 2009 12.78 12.84 11.75 12.42 493,502 -0.20(-1.58%)
Mar 19, 2009 13.70 14.20 12.60 12.62 431,079 -0.92(-6.79%)
Mar 18, 2009 13.26 13.89 12.71 13.54 535,057 +0.24(+1.80%)
Mar 17, 2009 13.78 13.83 13.05 13.30 408,979 -0.45(-3.27%)
Mar 16, 2009 14.12 15.06 13.59 13.75 294,330 -0.13(-0.94%)
Mar 13, 2009 14.00 14.60 13.65 13.88 180,684 -0.07(-0.50%)
Mar 12, 2009 11.70 14.00 11.49 13.95 325,547 +2.21(+18.82%)
Mar 11, 2009 11.97 12.68 11.63 11.74 210,531 -0.28(-2.33%)
Mar 10, 2009 10.20 12.02 10.20 12.02 266,288 +1.91(+18.89%)
Mar 09, 2009 9.890 10.45 9.780 10.11 295,367 +0.06(+0.60%)
Mar 06, 2009 10.15 10.46 9.700 10.05 326,183 +0.14(+1.41%)
Mar 05, 2009 10.76 11.09 9.740 9.910 355,384 -1.21(-10.88%)
Mar 04, 2009 11.41 11.61 10.70 11.12 166,860 -0.66(-5.60%)
Mar 02, 2009 12.22 12.42 11.71 11.78 220,879 -0.68(-5.46%)
Feb 27, 2009 11.81 13.08 11.81 12.46 244,559 -0.49(-3.78%)
Feb 26, 2009 12.03 13.70 12.03 12.95 458,292 +1.09(+9.19%)
Feb 25, 2009 11.90 12.36 10.84 11.86 199,176 -0.14(-1.17%)
Feb 24, 2009 10.90 12.03 10.75 12.00 237,524 +1.24(+11.52%)
Feb 23, 2009 11.15 11.51 10.71 10.76 220,802 -0.30(-2.71%)
Feb 20, 2009 10.98 11.11 10.43 11.06 533,033 -0.09(-0.81%)
Feb 19, 2009 12.20 12.24 11.15 11.15 194,791 -0.93(-7.70%)
Feb 18, 2009 12.60 12.72 11.91 12.08 200,978 -0.42(-3.36%)
Feb 17, 2009 12.76 12.80 12.26 12.50 227,834 -0.45(-3.47%)
Feb 13, 2009 13.54 13.70 12.81 12.95 158,158 -0.61(-4.50%)
Feb 12, 2009 12.90 13.75 12.87 13.56 163,969 -0.02(-0.15%)
Feb 11, 2009 13.03 14.07 12.89 13.58 141,664 +0.68(+5.27%)
Feb 10, 2009 14.59 14.98 12.83 12.90 219,657 -1.85(-12.54%)
Feb 09, 2009 14.84 15.44 14.09 14.75 139,909 -0.03(-0.20%)
Feb 06, 2009 13.09 14.96 13.09 14.78 223,713 +1.71(+13.08%)
Feb 05, 2009 12.85 13.41 12.83 13.07 248,071 +0.17(+1.32%)
Feb 04, 2009 12.68 13.35 12.60 12.90 218,647 +0.25(+1.98%)
Feb 03, 2009 13.66 14.00 12.47 12.65 265,156 -0.94(-6.92%)
Feb 02, 2009 13.18 13.81 13.06 13.59 187,759 +0.22(+1.65%)
Jan 30, 2009 13.66 14.37 13.25 13.37 254,952 -0.19(-1.40%)
Jan 29, 2009 14.27 14.56 13.52 13.56 258,249 -1.00(-6.87%)
Jan 28, 2009 13.99 15.57 12.21 14.56 532,617 +2.69(+22.66%)
Jan 27, 2009 11.69 12.07 11.57 11.87 229,360 +0.27(+2.33%)
Jan 26, 2009 12.58 13.16 11.60 11.60 374,358 -0.99(-7.86%)
Jan 23, 2009 12.82 13.14 12.47 12.59 293,965 -0.36(-2.78%)
Jan 22, 2009 14.05 14.69 12.88 12.95 358,797 -1.44(-10.01%)
Jan 21, 2009 13.86 14.42 13.00 14.39 342,554 +0.55(+3.97%)
Jan 20, 2009 16.22 16.22 13.80 13.84 236,871 -2.72(-16.43%)
Jan 16, 2009 17.49 17.74 15.54 16.56 226,147 -0.87(-4.99%)
Jan 15, 2009 17.91 18.16 16.62 17.43 171,875 -0.49(-2.73%)
Jan 14, 2009 18.18 19.23 17.89 17.92 158,945 -0.63(-3.40%)
Jan 13, 2009 18.15 19.00 18.09 18.55 114,367 +0.40(+2.20%)
Jan 12, 2009 18.50 18.81 17.95 18.15 162,241 -0.44(-2.37%)
Jan 09, 2009 19.78 19.84 18.51 18.59 131,074 -1.09(-5.54%)
Jan 08, 2009 19.35 20.05 19.35 19.68 106,705 +0.00(+0.00%)
Jan 07, 2009 20.04 20.66 19.51 19.68 136,699 -0.73(-3.58%)
Jan 06, 2009 20.19 20.51 19.36 20.41 173,020 +0.41(+2.05%)
Jan 05, 2009 20.41 20.41 19.40 20.00 185,491 -0.37(-1.82%)
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.