Wintrust Financial Corp (NQ: WTFC )

86.76 +1.91 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.09 48.52 48.52 48.52 187,600 -0.65(-1.32%)
Dec 30, 2015 49.78 49.78 49.12 49.17 130,332 -0.69(-1.38%)
Dec 29, 2015 49.54 49.89 49.13 49.86 177,064 +0.59(+1.20%)
Dec 28, 2015 48.96 49.44 48.52 49.27 173,517 +0.00(+0.00%)
Dec 24, 2015 49.18 49.27 49.27 49.27 83,200 +0.08(+0.16%)
Dec 23, 2015 49.02 49.26 48.55 49.19 177,339 +0.45(+0.92%)
Dec 22, 2015 48.95 49.29 47.91 48.74 216,464 +0.18(+0.37%)
Dec 21, 2015 48.89 49.50 48.02 48.56 378,423 -0.35(-0.72%)
Dec 18, 2015 48.99 49.43 48.13 48.91 2,446,370 -0.39(-0.79%)
Dec 17, 2015 50.39 50.42 49.14 49.30 333,615 -0.84(-1.68%)
Dec 16, 2015 49.64 50.37 48.84 50.14 356,444 +0.84(+1.70%)
Dec 15, 2015 48.67 49.40 48.60 49.30 324,913 +1.19(+2.47%)
Dec 14, 2015 48.24 48.75 47.55 48.11 282,360 +0.01(+0.02%)
Dec 11, 2015 48.06 48.61 47.66 48.10 298,217 -1.10(-2.24%)
Dec 10, 2015 48.97 49.62 48.59 49.20 218,900 +0.19(+0.39%)
Dec 09, 2015 50.41 50.89 48.78 49.01 452,455 -1.60(-3.16%)
Dec 08, 2015 50.90 52.12 50.41 50.61 274,805 -0.59(-1.15%)
Dec 07, 2015 52.31 53.12 50.78 51.20 400,149 -1.09(-2.08%)
Dec 04, 2015 51.25 52.35 51.24 52.29 324,031 +1.08(+2.11%)
Dec 03, 2015 52.17 52.43 51.15 51.21 348,459 -0.59(-1.14%)
Dec 02, 2015 52.82 53.13 51.76 51.80 270,659 -0.91(-1.73%)
Dec 01, 2015 52.74 52.91 52.12 52.71 161,251 +0.08(+0.15%)
Nov 30, 2015 52.70 52.81 52.29 52.63 149,953 +0.12(+0.23%)
Nov 27, 2015 52.46 52.65 51.89 52.51 73,809 +0.06(+0.11%)
Nov 25, 2015 52.35 52.45 52.45 52.45 123,900 +0.25(+0.48%)
Nov 24, 2015 51.51 52.28 51.36 52.20 140,407 +0.36(+0.69%)
Nov 23, 2015 51.97 52.37 51.80 51.84 160,566 -0.07(-0.13%)
Nov 20, 2015 51.82 52.14 51.13 51.91 175,374 +0.43(+0.84%)
Nov 19, 2015 51.95 52.14 51.34 51.48 166,293 -0.37(-0.71%)
Nov 18, 2015 51.28 52.00 50.79 51.85 232,389 +0.79(+1.55%)
Nov 17, 2015 50.88 51.17 50.38 51.06 715,367 +0.41(+0.81%)
Nov 16, 2015 50.35 50.76 49.72 50.65 236,196 +0.32(+0.64%)
Nov 13, 2015 50.63 51.40 50.22 50.33 214,176 -0.71(-1.39%)
Nov 12, 2015 51.81 52.95 51.00 51.04 274,953 -1.09(-2.09%)
Nov 11, 2015 53.18 53.25 51.93 52.13 205,878 -0.65(-1.23%)
Nov 10, 2015 52.88 53.30 52.30 52.78 213,669 -0.22(-0.42%)
Nov 09, 2015 53.60 53.90 52.58 53.00 318,883 -0.60(-1.12%)
Nov 06, 2015 53.19 54.49 53.19 53.60 360,709 +1.17(+2.23%)
Nov 05, 2015 52.10 53.03 51.75 52.43 507,422 +0.55(+1.06%)
Nov 04, 2015 52.13 52.18 51.65 51.88 355,500 -0.09(-0.17%)
Nov 03, 2015 51.55 52.19 51.17 51.97 358,764 +0.40(+0.78%)
Nov 02, 2015 50.88 51.71 50.45 51.57 288,210 +1.08(+2.14%)
Oct 30, 2015 51.63 51.68 50.30 50.49 260,814 -0.96(-1.87%)
Oct 29, 2015 51.61 52.07 51.17 51.45 160,826 -0.07(-0.14%)
Oct 28, 2015 49.37 51.52 49.37 51.52 394,348 +2.03(+4.10%)
Oct 27, 2015 49.43 49.88 49.15 49.49 218,170 -0.04(-0.08%)
Oct 26, 2015 50.12 50.12 49.25 49.53 358,383 -0.53(-1.06%)
Oct 23, 2015 49.50 50.17 49.34 50.06 213,223 +0.70(+1.42%)
Oct 22, 2015 48.85 49.92 48.54 49.36 226,152 +0.67(+1.38%)
Oct 21, 2015 49.53 49.80 48.65 48.69 275,665 -0.71(-1.44%)
Oct 20, 2015 48.89 49.53 48.71 49.40 308,327 +0.51(+1.04%)
Oct 19, 2015 48.32 49.20 48.18 48.89 448,936 +0.18(+0.37%)
Oct 16, 2015 49.58 50.97 47.95 48.71 698,851 -0.96(-1.93%)
Oct 15, 2015 52.00 52.00 47.32 49.67 812,033 -2.92(-5.55%)
Oct 14, 2015 54.36 54.36 52.37 52.59 241,941 -1.89(-3.47%)
Oct 13, 2015 54.42 55.00 53.99 54.48 223,221 +0.23(+0.42%)
Oct 12, 2015 53.76 54.26 53.41 54.25 177,532 +0.68(+1.27%)
Oct 09, 2015 54.06 54.77 53.42 53.57 242,368 -0.71(-1.31%)
Oct 08, 2015 54.01 54.29 53.66 54.28 502,415 +0.17(+0.31%)
Oct 07, 2015 53.88 54.33 53.46 54.11 276,001 +0.59(+1.10%)
Oct 06, 2015 53.46 53.70 52.86 53.52 325,516 +0.08(+0.15%)
Oct 05, 2015 52.46 53.44 52.25 53.44 190,571 +1.39(+2.67%)
Oct 02, 2015 52.38 52.38 50.59 52.05 497,093 -1.14(-2.14%)
Oct 01, 2015 53.26 53.52 52.64 53.19 271,839 -0.24(-0.45%)
Sep 30, 2015 53.30 53.51 52.61 53.43 366,697 +0.75(+1.42%)
Sep 29, 2015 52.60 52.80 52.16 52.68 236,812 +0.29(+0.55%)
Sep 28, 2015 52.49 52.97 52.07 52.39 274,039 -0.49(-0.93%)
Sep 25, 2015 52.69 53.43 52.29 52.88 277,198 +0.79(+1.52%)
Sep 24, 2015 51.42 52.24 51.18 52.09 210,494 +0.31(+0.60%)
Sep 23, 2015 51.61 52.06 51.22 51.78 164,274 +0.26(+0.50%)
Sep 22, 2015 51.14 51.62 51.04 51.52 214,745 -0.24(-0.46%)
Sep 21, 2015 51.71 52.30 51.37 51.76 287,771 +0.52(+1.01%)
Sep 18, 2015 51.66 52.14 51.14 51.24 739,019 -1.32(-2.51%)
Sep 17, 2015 53.90 54.40 52.21 52.56 362,308 -1.29(-2.40%)
Sep 16, 2015 53.94 54.02 53.40 53.85 224,604 -0.12(-0.22%)
Sep 15, 2015 53.29 54.25 53.29 53.97 358,035 +0.65(+1.22%)
Sep 14, 2015 52.97 53.52 52.91 53.32 238,227 +0.29(+0.55%)
Sep 11, 2015 52.38 53.27 52.18 53.03 240,839 +0.24(+0.45%)
Sep 10, 2015 52.17 53.10 51.96 52.79 208,483 +0.61(+1.17%)
Sep 09, 2015 52.96 53.00 51.98 52.18 237,250 -0.17(-0.32%)
Sep 08, 2015 51.45 52.40 50.54 52.35 335,956 +1.61(+3.17%)
Sep 04, 2015 50.48 50.74 50.74 50.74 308,000 -0.32(-0.63%)
Sep 03, 2015 50.64 51.36 50.31 51.06 341,893 +0.58(+1.15%)
Sep 02, 2015 50.11 50.48 49.64 50.48 328,934 +0.97(+1.96%)
Sep 01, 2015 50.16 50.61 49.27 49.51 385,709 -1.49(-2.92%)
Aug 31, 2015 50.27 51.10 49.96 51.00 245,254 +0.52(+1.03%)
Aug 28, 2015 50.44 50.94 50.02 50.48 441,286 -0.26(-0.51%)
Aug 27, 2015 50.51 51.20 49.80 50.74 322,591 +0.58(+1.16%)
Aug 26, 2015 49.69 50.29 48.93 50.16 317,106 +1.33(+2.72%)
Aug 25, 2015 51.21 52.84 48.83 48.83 299,076 -1.21(-2.42%)
Aug 24, 2015 50.30 51.57 49.85 50.04 412,726 -2.14(-4.10%)
Aug 21, 2015 51.92 52.82 51.53 52.18 357,453 -0.46(-0.87%)
Aug 20, 2015 53.26 53.27 52.48 52.64 430,003 -1.12(-2.08%)
Aug 19, 2015 54.38 54.38 53.65 53.76 237,160 -0.82(-1.50%)
Aug 18, 2015 54.39 54.75 53.93 54.58 440,810 +0.26(+0.48%)
Aug 17, 2015 53.92 54.67 53.55 54.32 359,816 +0.34(+0.63%)
Aug 14, 2015 53.29 54.00 53.25 53.98 195,504 +0.57(+1.07%)
Aug 13, 2015 52.65 53.46 52.51 53.41 211,374 +0.72(+1.37%)
Aug 12, 2015 53.17 53.26 51.85 52.69 560,093 -0.71(-1.33%)
Aug 11, 2015 53.67 53.92 53.15 53.40 166,267 -0.75(-1.39%)
Aug 10, 2015 53.97 54.27 53.82 54.15 214,933 +0.60(+1.12%)
Aug 07, 2015 53.68 54.04 53.11 53.55 223,572 -0.31(-0.58%)
Aug 06, 2015 54.34 54.42 53.47 53.86 149,127 -0.25(-0.46%)
Aug 05, 2015 54.18 54.64 53.73 54.11 190,017 +0.36(+0.67%)
Aug 04, 2015 53.89 54.53 53.63 53.75 215,379 -0.32(-0.59%)
Aug 03, 2015 54.05 54.14 53.43 54.07 272,483 +0.15(+0.28%)
Jul 31, 2015 54.21 54.59 53.50 53.92 261,868 -0.26(-0.48%)
Jul 30, 2015 53.73 54.20 53.39 54.18 214,110 +0.40(+0.74%)
Jul 29, 2015 53.72 54.04 53.24 53.78 218,099 +0.28(+0.52%)
Jul 28, 2015 54.07 54.07 52.94 53.50 355,149 +0.01(+0.02%)
Jul 27, 2015 53.69 53.99 53.18 53.49 398,242 -0.62(-1.15%)
Jul 24, 2015 54.43 54.61 53.94 54.11 185,046 -0.43(-0.79%)
Jul 23, 2015 55.40 55.43 54.21 54.54 258,999 -0.77(-1.39%)
Jul 22, 2015 54.76 55.56 54.73 55.31 302,869 +0.61(+1.12%)
Jul 21, 2015 55.38 55.73 54.46 54.70 308,987 -0.59(-1.07%)
Jul 20, 2015 55.24 55.31 54.81 55.29 300,986 +0.34(+0.62%)
Jul 17, 2015 55.44 55.44 54.56 54.95 357,035 -0.26(-0.47%)
Jul 16, 2015 55.69 55.79 53.96 55.21 533,252 +1.29(+2.39%)
Jul 15, 2015 53.97 54.20 53.23 53.92 311,241 +0.37(+0.69%)
Jul 14, 2015 53.06 53.57 52.81 53.55 184,236 +0.30(+0.56%)
Jul 13, 2015 53.52 53.52 53.06 53.25 217,201 +0.25(+0.47%)
Jul 10, 2015 53.09 53.09 52.54 53.00 147,567 +0.69(+1.32%)
Jul 09, 2015 52.37 52.52 51.70 52.31 216,805 +0.50(+0.97%)
Jul 08, 2015 51.56 52.30 51.36 51.81 235,459 -0.24(-0.46%)
Jul 07, 2015 52.63 52.68 51.24 52.05 318,420 -0.80(-1.51%)
Jul 06, 2015 52.24 53.08 52.02 52.85 249,289 -0.13(-0.25%)
Jul 02, 2015 53.78 52.98 52.98 52.98 207,300 -0.88(-1.63%)
Jul 01, 2015 54.07 54.44 53.17 53.86 277,700 +0.48(+0.90%)
Jun 30, 2015 53.55 53.99 52.94 53.38 385,481 +0.52(+0.98%)
Jun 29, 2015 53.68 53.99 52.71 52.86 338,601 -1.11(-2.06%)
Jun 26, 2015 53.87 54.00 53.56 53.97 506,024 +0.35(+0.65%)
Jun 25, 2015 53.67 54.00 53.11 53.62 242,837 +0.26(+0.49%)
Jun 24, 2015 53.39 53.55 53.04 53.36 183,708 -0.08(-0.15%)
Jun 23, 2015 53.15 53.63 52.99 53.44 260,652 +0.52(+0.98%)
Jun 22, 2015 52.83 53.08 52.66 52.92 236,727 +0.56(+1.07%)
Jun 19, 2015 52.50 52.63 52.18 52.36 411,244 -0.20(-0.38%)
Jun 18, 2015 52.26 52.82 51.82 52.56 355,631 +0.40(+0.77%)
Jun 17, 2015 53.67 53.72 52.10 52.16 322,699 -1.23(-2.30%)
Jun 16, 2015 52.51 53.48 52.51 53.39 332,113 +0.63(+1.19%)
Jun 15, 2015 52.60 53.04 51.99 52.76 188,570 -0.39(-0.73%)
Jun 12, 2015 53.20 53.43 52.68 53.15 191,754 -0.06(-0.11%)
Jun 11, 2015 52.96 53.33 52.55 53.21 211,333 +0.13(+0.24%)
Jun 10, 2015 52.70 53.44 52.70 53.08 252,961 +0.63(+1.20%)
Jun 09, 2015 52.00 52.83 51.73 52.45 440,590 +0.37(+0.71%)
Jun 08, 2015 51.49 52.42 51.49 52.08 347,876 +0.37(+0.72%)
Jun 05, 2015 50.68 51.72 50.62 51.71 314,747 +1.28(+2.54%)
Jun 04, 2015 50.95 51.16 50.39 50.43 293,978 -0.84(-1.64%)
Jun 03, 2015 50.82 51.41 50.61 51.27 177,547 +0.71(+1.40%)
Jun 02, 2015 49.80 50.68 49.74 50.56 321,175 +0.71(+1.42%)
Jun 01, 2015 50.35 50.44 49.65 49.85 248,525 -0.25(-0.50%)
May 29, 2015 50.82 50.93 49.78 50.10 297,866 -0.63(-1.24%)
May 28, 2015 50.61 50.86 49.97 50.73 187,954 +0.26(+0.52%)
May 27, 2015 50.19 50.50 49.49 50.47 197,349 +0.51(+1.02%)
May 26, 2015 50.15 50.15 49.38 49.96 185,629 -0.38(-0.75%)
May 22, 2015 50.69 50.34 50.34 50.34 244,100 -0.35(-0.69%)
May 21, 2015 50.74 51.14 50.38 50.69 211,384 -0.19(-0.37%)
May 20, 2015 51.56 51.56 50.77 50.88 214,792 -0.61(-1.18%)
May 19, 2015 51.00 51.54 50.76 51.49 246,720 +0.60(+1.18%)
May 18, 2015 50.05 50.91 49.85 50.89 376,782 +0.94(+1.88%)
May 15, 2015 50.50 50.80 49.50 49.95 408,635 -0.64(-1.27%)
May 14, 2015 50.20 50.59 49.93 50.59 340,696 +0.48(+0.96%)
May 13, 2015 49.47 50.20 49.18 50.11 325,665 +0.53(+1.07%)
May 12, 2015 49.28 49.78 48.97 49.58 135,673 +0.15(+0.30%)
May 11, 2015 49.08 49.61 48.99 49.43 166,793 +0.24(+0.49%)
May 08, 2015 49.27 49.33 48.74 49.19 171,640 +0.22(+0.45%)
May 07, 2015 48.95 49.26 48.50 48.97 193,637 -0.11(-0.22%)
May 06, 2015 48.83 49.13 48.55 49.08 198,618 +0.26(+0.53%)
May 05, 2015 48.98 49.58 48.69 48.82 305,174 -0.37(-0.75%)
May 04, 2015 49.15 49.55 49.02 49.19 268,004 +0.06(+0.12%)
May 01, 2015 48.74 49.39 48.48 49.13 638,594 +0.39(+0.80%)
Apr 30, 2015 48.95 49.38 48.57 48.74 229,926 -0.49(-1.00%)
Apr 29, 2015 49.07 49.70 49.07 49.23 165,501 -0.04(-0.08%)
Apr 28, 2015 48.68 49.33 48.50 49.27 182,749 +0.61(+1.25%)
Apr 27, 2015 48.55 49.15 48.14 48.66 235,819 +0.04(+0.08%)
Apr 24, 2015 49.01 49.13 48.45 48.62 120,393 -0.36(-0.73%)
Apr 23, 2015 48.77 49.07 48.47 48.98 148,605 -0.05(-0.10%)
Apr 22, 2015 48.97 49.35 48.45 49.03 233,914 +0.20(+0.41%)
Apr 21, 2015 49.21 49.40 48.82 48.83 196,853 -0.22(-0.45%)
Apr 20, 2015 48.81 49.59 48.69 49.05 207,683 +0.41(+0.84%)
Apr 17, 2015 48.99 49.42 48.32 48.64 302,474 -0.66(-1.34%)
Apr 16, 2015 49.30 49.97 48.01 49.30 352,260 +0.53(+1.09%)
Apr 15, 2015 48.34 49.08 47.88 48.77 222,588 +0.55(+1.14%)
Apr 14, 2015 48.31 48.42 47.81 48.22 221,331 -0.22(-0.45%)
Apr 13, 2015 47.98 48.50 47.87 48.44 155,925 +0.56(+1.17%)
Apr 10, 2015 48.15 48.33 47.77 47.88 99,006 -0.02(-0.04%)
Apr 09, 2015 48.11 48.32 47.40 47.90 121,128 -0.18(-0.37%)
Apr 08, 2015 47.89 48.34 47.49 48.08 175,919 +0.07(+0.15%)
Apr 07, 2015 47.69 48.24 47.54 48.01 172,293 +0.27(+0.57%)
Apr 06, 2015 47.71 48.09 46.77 47.74 144,992 -0.26(-0.54%)
Apr 02, 2015 47.89 48.00 48.00 48.00 184,600 +0.14(+0.29%)
Apr 01, 2015 47.54 48.04 47.20 47.86 323,631 +0.18(+0.38%)
Mar 31, 2015 47.29 47.78 46.86 47.68 359,590 +0.29(+0.61%)
Mar 30, 2015 47.06 47.61 47.06 47.39 311,030 +0.54(+1.15%)
Mar 27, 2015 47.17 47.24 46.65 46.85 185,893 -0.27(-0.57%)
Mar 26, 2015 46.83 47.35 46.32 47.12 189,709 +0.24(+0.51%)
Mar 25, 2015 47.78 48.18 46.80 46.88 242,209 -0.79(-1.66%)
Mar 24, 2015 47.59 47.86 47.19 47.67 218,574 -0.02(-0.04%)
Mar 23, 2015 47.97 48.18 47.32 47.69 235,755 -0.19(-0.40%)
Mar 20, 2015 47.61 48.13 47.31 47.88 822,998 +0.42(+0.88%)
Mar 19, 2015 47.61 48.13 47.05 47.46 171,265 -0.14(-0.29%)
Mar 18, 2015 47.89 48.49 47.24 47.60 287,756 -0.31(-0.65%)
Mar 17, 2015 47.77 47.97 47.40 47.91 455,317 -0.10(-0.21%)
Mar 16, 2015 48.54 48.54 47.86 48.01 308,618 -0.43(-0.89%)
Mar 13, 2015 48.78 48.78 47.85 48.44 270,160 -0.25(-0.51%)
Mar 12, 2015 47.67 48.81 47.60 48.69 312,388 +1.50(+3.18%)
Mar 11, 2015 46.70 47.22 46.27 47.19 276,800 +0.70(+1.51%)
Mar 10, 2015 47.08 47.23 46.56 46.49 558,932 -0.92(-1.94%)
Mar 09, 2015 47.23 47.73 47.07 47.41 149,829 +0.36(+0.77%)
Mar 06, 2015 46.80 48.10 46.80 47.05 246,655 +0.16(+0.34%)
Mar 05, 2015 46.87 47.04 46.29 46.89 227,565 -0.04(-0.09%)
Mar 04, 2015 46.97 47.23 46.76 46.93 145,774 -0.36(-0.76%)
Mar 03, 2015 47.44 47.83 47.03 47.29 225,165 -0.11(-0.23%)
Mar 02, 2015 46.97 47.56 46.83 47.40 155,074 +0.31(+0.66%)
Feb 27, 2015 47.36 47.58 47.00 47.09 166,711 -0.43(-0.90%)
Feb 26, 2015 47.44 47.66 47.13 47.52 169,918 +0.09(+0.19%)
Feb 25, 2015 47.83 47.83 47.34 47.43 151,730 -0.40(-0.84%)
Feb 24, 2015 47.77 48.36 47.56 47.83 84,926 +0.10(+0.21%)
Feb 23, 2015 47.43 47.84 47.01 47.73 143,328 +0.04(+0.08%)
Feb 20, 2015 47.08 47.69 46.43 47.69 153,963 +0.66(+1.40%)
Feb 19, 2015 46.97 47.26 46.48 47.03 119,673 -0.01(-0.02%)
Feb 18, 2015 48.05 48.05 46.73 47.04 294,942 -1.25(-2.59%)
Feb 17, 2015 47.60 48.38 47.38 48.29 185,460 +0.49(+1.03%)
Feb 13, 2015 47.60 47.80 47.80 47.80 125,200 +0.12(+0.25%)
Feb 12, 2015 46.91 47.70 46.67 47.68 130,342 +1.07(+2.30%)
Feb 11, 2015 46.68 47.01 46.09 46.61 135,965 -0.17(-0.36%)
Feb 10, 2015 46.94 46.94 45.82 46.78 164,745 +0.31(+0.67%)
Feb 09, 2015 46.82 46.97 46.28 46.47 140,557 -0.55(-1.17%)
Feb 06, 2015 46.85 47.55 46.28 47.02 201,117 +0.38(+0.81%)
Feb 05, 2015 45.64 46.65 45.64 46.64 211,502 +1.29(+2.84%)
Feb 04, 2015 45.38 45.90 45.26 45.35 149,422 -0.12(-0.26%)
Feb 03, 2015 44.91 46.19 44.79 45.47 219,294 +0.78(+1.75%)
Feb 02, 2015 43.75 44.82 43.51 44.69 157,709 +1.22(+2.81%)
Jan 30, 2015 43.52 44.19 43.35 43.47 231,837 -0.50(-1.14%)
Jan 29, 2015 43.28 44.02 42.79 43.97 175,810 +0.85(+1.97%)
Jan 28, 2015 44.47 44.47 43.05 43.12 167,388 -1.11(-2.51%)
Jan 27, 2015 44.30 44.52 43.87 44.23 127,863 -0.58(-1.29%)
Jan 26, 2015 44.25 44.87 43.73 44.81 134,240 +0.41(+0.92%)
Jan 23, 2015 45.03 45.14 44.21 44.40 189,644 -0.68(-1.51%)
Jan 22, 2015 43.26 45.15 43.07 45.08 266,603 +2.25(+5.25%)
Jan 21, 2015 43.01 43.48 42.58 42.83 174,672 -0.28(-0.65%)
Jan 20, 2015 43.83 43.83 42.70 43.11 240,025 -0.63(-1.44%)
Jan 16, 2015 41.04 43.82 41.04 43.74 355,538 +1.10(+2.58%)
Jan 15, 2015 43.06 43.16 42.22 42.64 291,194 -0.49(-1.14%)
Jan 14, 2015 43.23 43.82 42.52 43.13 151,790 -0.80(-1.82%)
Jan 13, 2015 44.49 45.00 43.31 43.93 289,837 -0.11(-0.25%)
Jan 12, 2015 44.37 44.37 43.76 44.04 180,675 -0.25(-0.56%)
Jan 09, 2015 45.26 45.26 44.23 44.29 115,145 -0.84(-1.86%)
Jan 08, 2015 45.15 45.37 44.93 45.13 172,683 +0.36(+0.80%)
Jan 07, 2015 44.73 45.14 44.28 44.77 105,175 +0.39(+0.88%)
Jan 06, 2015 45.67 45.67 44.25 44.38 198,131 -1.13(-2.48%)
Jan 05, 2015 46.22 46.22 45.41 45.51 206,912 -0.91(-1.96%)
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.