Wintrust Financial Corp (NQ: WTFC )

89.03 +1.11 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.83 62.22 60.30 62.06 444,092 +0.72(+1.17%)
Dec 28, 2018 61.27 62.17 59.74 61.34 390,416 +0.18(+0.29%)
Dec 27, 2018 60.48 61.26 59.21 61.16 321,270 -0.40(-0.65%)
Dec 26, 2018 57.55 61.60 57.43 61.56 419,659 +2.88(+4.91%)
Dec 24, 2018 59.88 61.12 58.67 58.68 291,097 -1.67(-2.77%)
Dec 21, 2018 61.49 62.10 59.90 60.35 1,123,249 -1.11(-1.81%)
Dec 20, 2018 61.14 61.85 60.67 61.46 382,711 +0.01(+0.02%)
Dec 19, 2018 63.24 63.92 61.22 61.45 365,434 -1.71(-2.70%)
Dec 18, 2018 63.80 64.73 63.04 63.16 637,195 -0.54(-0.85%)
Dec 17, 2018 62.86 64.73 62.25 63.70 563,611 +0.75(+1.19%)
Dec 14, 2018 63.05 64.36 62.13 62.96 437,128 -0.77(-1.20%)
Dec 13, 2018 65.68 65.68 63.50 63.72 407,745 -2.18(-3.31%)
Dec 12, 2018 66.31 66.77 65.72 65.90 435,027 +0.79(+1.22%)
Dec 11, 2018 67.04 67.67 64.85 65.11 457,661 -1.01(-1.52%)
Dec 10, 2018 66.97 68.27 65.58 66.12 483,018 -0.94(-1.41%)
Dec 07, 2018 67.44 68.78 66.30 67.06 407,344 -0.34(-0.50%)
Dec 06, 2018 67.12 67.66 66.24 67.40 515,194 -0.91(-1.33%)
Dec 04, 2018 71.92 71.98 67.33 68.30 504,733 -3.68(-5.11%)
Dec 03, 2018 73.30 73.89 71.68 71.98 547,012 -0.21(-0.30%)
Nov 30, 2018 71.01 72.73 71.01 72.20 392,880 +0.66(+0.93%)
Nov 29, 2018 72.85 73.47 71.39 71.53 395,958 -0.92(-1.28%)
Nov 28, 2018 72.08 72.72 70.88 72.46 293,261 +0.53(+0.74%)
Nov 27, 2018 71.88 72.37 71.41 71.92 329,601 -0.17(-0.23%)
Nov 26, 2018 71.46 73.53 71.33 72.09 208,349 +1.32(+1.86%)
Nov 23, 2018 70.65 71.55 70.08 70.78 45,962 -0.28(-0.39%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.81(+1.16%)
Nov 20, 2018 71.65 72.04 70.14 70.24 276,042 -1.91(-2.65%)
Nov 19, 2018 72.56 73.63 71.72 72.16 313,208 -0.46(-0.63%)
Nov 16, 2018 72.31 72.97 72.19 72.62 374,880 -0.32(-0.44%)
Nov 15, 2018 71.03 73.10 70.56 72.93 336,596 +1.21(+1.69%)
Nov 14, 2018 73.71 74.32 70.72 71.72 354,081 -1.43(-1.96%)
Nov 13, 2018 72.34 74.13 72.34 73.15 246,028 +0.80(+1.10%)
Nov 12, 2018 72.71 73.41 72.22 72.35 276,559 -0.53(-0.73%)
Nov 09, 2018 73.12 73.57 71.76 72.89 411,522 -0.38(-0.52%)
Nov 08, 2018 72.25 73.95 71.83 73.27 461,526 +0.65(+0.90%)
Nov 07, 2018 72.89 74.17 71.26 72.62 509,705 +0.12(+0.17%)
Nov 06, 2018 71.89 73.10 71.32 72.49 427,544 +0.55(+0.76%)
Nov 05, 2018 72.11 72.67 71.43 71.94 250,345 -0.03(-0.04%)
Nov 02, 2018 72.19 72.80 71.19 71.97 451,301 +0.15(+0.21%)
Nov 01, 2018 71.26 72.26 70.99 71.82 391,812 +0.93(+1.31%)
Oct 31, 2018 70.33 71.95 70.33 70.89 577,398 +0.97(+1.38%)
Oct 30, 2018 70.42 71.01 69.11 69.92 617,994 -0.51(-0.73%)
Oct 29, 2018 69.53 71.21 69.04 70.44 720,205 +2.26(+3.32%)
Oct 26, 2018 68.53 68.72 67.24 68.17 574,168 -0.87(-1.25%)
Oct 25, 2018 67.97 69.55 67.83 69.04 567,630 +1.73(+2.57%)
Oct 24, 2018 70.54 70.97 67.20 67.31 584,496 -3.54(-4.99%)
Oct 23, 2018 69.72 71.31 69.31 70.85 574,975 -0.28(-0.39%)
Oct 22, 2018 73.58 74.26 70.75 71.13 602,021 -2.50(-3.40%)
Oct 19, 2018 74.40 74.79 73.27 73.63 764,376 -0.61(-0.82%)
Oct 18, 2018 76.38 76.90 73.74 74.24 1,436,082 -3.81(-4.88%)
Oct 17, 2018 77.43 78.70 76.35 78.04 555,805 +0.20(+0.25%)
Oct 16, 2018 76.94 77.89 76.06 77.85 864,988 +1.10(+1.43%)
Oct 15, 2018 77.23 77.50 75.61 76.75 470,931 +0.90(+1.19%)
Oct 12, 2018 80.55 80.55 73.65 75.85 592,212 -1.47(-1.90%)
Oct 11, 2018 80.42 80.68 77.22 77.32 840,574 -3.22(-4.00%)
Oct 10, 2018 81.24 82.05 80.53 80.54 641,864 -0.71(-0.87%)
Oct 09, 2018 80.69 81.65 80.36 81.25 393,174 +0.01(+0.01%)
Oct 08, 2018 80.60 81.49 80.01 81.24 244,612 +0.75(+0.94%)
Oct 05, 2018 81.63 81.68 80.16 80.48 266,141 -0.97(-1.19%)
Oct 04, 2018 81.27 82.69 80.75 81.45 471,727 -0.06(-0.07%)
Oct 03, 2018 79.14 81.72 79.09 81.51 460,347 +2.45(+3.10%)
Oct 02, 2018 79.07 80.60 78.43 79.06 791,038 +0.61(+0.78%)
Oct 01, 2018 79.52 80.03 78.19 78.44 347,520 -0.64(-0.81%)
Sep 28, 2018 78.92 79.72 78.78 79.09 516,064 -0.20(-0.26%)
Sep 27, 2018 81.01 81.65 79.07 79.29 501,042 -1.82(-2.24%)
Sep 26, 2018 83.23 83.23 80.97 81.11 244,908 -1.49(-1.80%)
Sep 25, 2018 83.28 83.29 82.50 82.60 240,874 -0.34(-0.40%)
Sep 24, 2018 83.83 84.01 82.40 82.93 552,577 -1.16(-1.38%)
Sep 21, 2018 84.26 84.65 83.69 84.10 620,029 -0.40(-0.47%)
Sep 20, 2018 83.20 84.78 83.20 84.50 581,834 +1.69(+2.05%)
Sep 19, 2018 81.60 83.21 81.60 82.80 507,368 +1.25(+1.53%)
Sep 18, 2018 81.98 81.98 80.91 81.55 302,287 -0.12(-0.15%)
Sep 17, 2018 82.60 82.71 81.36 81.67 419,135 -0.79(-0.96%)
Sep 14, 2018 81.78 82.89 81.74 82.47 810,666 +0.79(+0.97%)
Sep 13, 2018 82.23 82.75 81.42 81.67 335,453 -0.47(-0.58%)
Sep 12, 2018 83.93 83.93 81.88 82.15 252,520 -1.93(-2.29%)
Sep 11, 2018 83.17 84.54 82.88 84.08 271,710 +0.83(+1.00%)
Sep 10, 2018 83.73 83.97 83.02 83.25 387,703 -0.09(-0.11%)
Sep 07, 2018 83.12 83.51 82.60 83.34 269,148 +0.51(+0.62%)
Sep 06, 2018 83.02 83.44 82.69 82.83 420,710 -0.23(-0.28%)
Sep 05, 2018 83.02 83.39 82.63 83.06 202,674 +0.02(+0.02%)
Sep 04, 2018 82.34 83.60 81.57 83.04 419,945 +0.60(+0.72%)
Aug 31, 2018 82.45 82.45 82.45 0 +0.77(+0.95%)
Aug 30, 2018 82.21 82.31 81.31 81.67 291,201 -0.76(-0.93%)
Aug 29, 2018 82.80 82.80 81.56 82.44 268,477 -0.24(-0.29%)
Aug 28, 2018 83.31 83.37 82.04 82.68 240,927 -0.49(-0.59%)
Aug 27, 2018 84.14 84.38 83.02 83.17 370,620 -0.48(-0.58%)
Aug 24, 2018 84.39 84.53 83.59 83.66 366,991 -0.62(-0.74%)
Aug 23, 2018 85.43 85.43 83.99 84.28 243,713 -1.04(-1.22%)
Aug 22, 2018 85.31 86.10 85.21 85.32 255,343 -0.43(-0.50%)
Aug 21, 2018 84.72 86.18 84.68 85.75 226,593 +1.27(+1.50%)
Aug 20, 2018 84.18 85.01 83.83 84.49 196,004 +0.31(+0.37%)
Aug 17, 2018 83.97 84.40 83.72 84.18 161,746 +0.05(+0.06%)
Aug 16, 2018 83.16 84.66 82.66 84.13 132,657 +1.37(+1.65%)
Aug 15, 2018 83.46 84.22 82.60 82.76 321,533 -1.20(-1.43%)
Aug 14, 2018 82.73 84.65 82.73 83.97 256,057 +1.30(+1.58%)
Aug 13, 2018 83.05 83.66 82.49 82.66 253,703 -0.41(-0.49%)
Aug 10, 2018 82.18 83.45 82.17 83.07 498,880 -0.03(-0.03%)
Aug 09, 2018 83.82 84.21 82.84 83.10 285,723 -0.64(-0.77%)
Aug 08, 2018 83.04 83.95 82.39 83.74 411,716 +0.87(+1.04%)
Aug 07, 2018 83.10 83.84 82.82 82.88 211,978 -0.11(-0.13%)
Aug 06, 2018 82.82 83.25 82.07 82.99 229,420 +0.31(+0.37%)
Aug 03, 2018 82.93 83.47 82.36 82.68 317,618 -0.40(-0.48%)
Aug 02, 2018 82.24 83.37 81.85 83.08 277,430 +0.59(+0.72%)
Aug 01, 2018 81.86 83.18 81.71 82.49 671,292 +0.98(+1.20%)
Jul 31, 2018 81.85 81.85 80.09 81.51 467,527 -0.28(-0.34%)
Jul 30, 2018 82.23 82.99 81.75 81.79 319,492 -0.06(-0.07%)
Jul 27, 2018 82.64 82.90 81.35 81.84 295,123 -0.77(-0.93%)
Jul 26, 2018 82.11 83.19 82.00 82.62 326,401 +0.55(+0.67%)
Jul 25, 2018 83.82 83.82 81.76 82.07 339,048 -1.77(-2.11%)
Jul 24, 2018 85.49 85.49 83.59 83.83 804,665 -1.66(-1.95%)
Jul 23, 2018 84.12 85.83 82.92 85.50 765,590 +1.55(+1.85%)
Jul 20, 2018 84.87 85.22 83.89 83.94 336,807 -0.89(-1.05%)
Jul 19, 2018 84.38 85.40 84.03 84.84 385,030 +0.44(+0.52%)
Jul 18, 2018 83.67 85.23 82.79 84.40 712,770 +2.29(+2.78%)
Jul 17, 2018 81.52 82.76 80.48 82.11 588,209 +0.26(+0.32%)
Jul 16, 2018 81.21 81.94 80.96 81.85 372,252 +1.26(+1.57%)
Jul 13, 2018 80.21 80.59 486,199 -0.73(-0.90%)
Jul 12, 2018 82.55 82.55 80.36 81.32 504,097 -0.56(-0.68%)
Jul 11, 2018 81.83 82.57 81.83 81.88 271,024 -0.56(-0.68%)
Jul 10, 2018 83.82 84.23 82.03 82.44 267,665 -1.19(-1.42%)
Jul 09, 2018 82.36 83.94 82.36 83.63 377,863 +1.48(+1.80%)
Jul 06, 2018 81.63 82.74 80.85 82.15 404,993 +0.43(+0.52%)
Jul 05, 2018 82.07 81.32 81.72 322,688 -0.34(-0.42%)
Jul 03, 2018 82.07 82.07 82.07 0 +0.14(+0.17%)
Jul 02, 2018 80.67 81.98 80.16 81.93 937,135 +1.05(+1.30%)
Jun 29, 2018 82.90 80.85 80.88 577,753 -0.54(-0.66%)
Jun 28, 2018 82.09 82.87 81.31 81.42 486,232 -0.66(-0.80%)
Jun 27, 2018 83.95 84.46 82.00 82.08 591,781 -2.16(-2.57%)
Jun 26, 2018 83.99 84.41 82.96 84.24 724,928 +0.50(+0.60%)
Jun 25, 2018 84.59 85.10 83.18 83.74 1,377,919 -0.85(-1.01%)
Jun 22, 2018 87.37 87.72 84.43 84.59 7,053,772 -2.25(-2.59%)
Jun 21, 2018 87.21 87.44 85.77 86.84 385,855 -0.28(-0.32%)
Jun 20, 2018 87.51 88.14 86.72 87.12 380,361 -0.18(-0.20%)
Jun 19, 2018 85.98 87.43 85.82 87.30 372,910 +0.62(+0.72%)
Jun 18, 2018 86.79 87.34 85.84 86.68 513,603 -0.75(-0.86%)
Jun 15, 2018 87.65 86.50 87.43 1,210,807 -0.22(-0.25%)
Jun 14, 2018 88.58 88.58 86.56 87.65 547,939 -0.80(-0.90%)
Jun 13, 2018 88.50 89.55 87.68 88.45 336,784 +0.28(+0.32%)
Jun 12, 2018 89.14 89.25 87.74 88.17 307,800 -0.93(-1.04%)
Jun 11, 2018 90.49 90.64 88.84 89.10 371,583 -1.11(-1.24%)
Jun 08, 2018 89.33 90.29 88.94 90.22 270,026 +0.52(+0.58%)
Jun 07, 2018 89.50 90.22 89.15 89.70 447,772 +0.49(+0.55%)
Jun 06, 2018 87.40 89.24 87.40 89.20 357,369 +2.17(+2.50%)
Jun 05, 2018 87.29 87.53 86.42 87.03 254,761 -0.25(-0.29%)
Jun 04, 2018 87.21 87.37 86.44 87.28 259,479 +0.71(+0.82%)
Jun 01, 2018 86.33 87.42 85.66 86.57 418,184 +0.99(+1.16%)
May 31, 2018 86.74 87.16 85.53 85.58 342,338 -1.19(-1.37%)
May 30, 2018 86.17 87.25 85.80 86.77 583,855 +1.39(+1.63%)
May 29, 2018 86.44 86.96 84.63 85.38 405,620 -2.04(-2.34%)
May 25, 2018 87.42 87.42 87.42 0 -0.16(-0.18%)
May 24, 2018 87.87 88.04 85.92 87.58 476,233 -0.98(-1.10%)
May 23, 2018 89.50 89.97 88.14 88.55 459,106 -1.39(-1.55%)
May 22, 2018 90.56 92.87 89.74 89.95 686,924 -0.70(-0.77%)
May 21, 2018 87.69 90.69 85.86 90.64 777,862 +3.26(+3.73%)
May 18, 2018 88.26 88.26 87.04 87.38 479,996 -0.65(-0.74%)
May 17, 2018 87.69 88.14 87.06 88.03 349,679 +0.43(+0.49%)
May 16, 2018 86.58 88.08 86.28 87.61 379,906 +1.13(+1.31%)
May 15, 2018 85.91 86.84 85.58 86.47 542,948 +0.55(+0.64%)
May 14, 2018 86.64 86.77 85.77 85.92 319,914 -0.44(-0.51%)
May 11, 2018 86.45 86.86 86.22 86.36 213,657 -0.16(-0.18%)
May 10, 2018 86.48 86.98 85.52 86.52 196,459 -0.03(-0.03%)
May 09, 2018 86.33 87.13 85.35 86.55 269,331 +0.56(+0.65%)
May 08, 2018 84.32 86.47 83.67 85.99 335,483 +1.10(+1.30%)
May 07, 2018 84.36 85.41 83.83 84.89 467,243 +0.94(+1.12%)
May 04, 2018 82.64 84.81 82.17 83.95 386,564 +0.74(+0.89%)
May 03, 2018 83.62 84.09 82.23 83.21 275,721 -0.88(-1.05%)
May 02, 2018 84.48 85.54 83.36 84.09 312,879 -0.32(-0.38%)
May 01, 2018 82.64 84.68 81.61 84.41 459,753 +1.47(+1.78%)
Apr 30, 2018 84.80 85.43 82.89 82.94 350,713 -1.79(-2.11%)
Apr 27, 2018 84.90 85.67 84.46 84.73 282,550 +0.05(+0.05%)
Apr 26, 2018 85.31 85.48 84.51 84.68 307,534 -0.72(-0.85%)
Apr 25, 2018 85.04 86.20 84.50 85.40 380,630 +0.20(+0.24%)
Apr 24, 2018 85.93 86.74 84.57 85.20 505,765 -0.12(-0.14%)
Apr 23, 2018 85.30 85.77 84.56 85.32 387,439 +0.93(+1.10%)
Apr 20, 2018 84.01 85.25 84.01 84.39 365,704 +0.17(+0.20%)
Apr 19, 2018 82.52 84.38 82.19 84.23 469,629 +1.79(+2.17%)
Apr 18, 2018 82.91 84.04 81.96 82.44 523,121 +0.19(+0.23%)
Apr 17, 2018 85.29 85.30 81.00 82.25 845,783 -0.40(-0.48%)
Apr 16, 2018 82.13 82.97 81.51 82.65 359,012 +1.24(+1.53%)
Apr 13, 2018 83.90 83.90 81.12 81.41 429,727 -2.06(-2.47%)
Apr 12, 2018 82.33 84.12 82.15 83.47 487,080 +1.79(+2.19%)
Apr 11, 2018 81.23 82.29 80.77 81.68 272,656 -0.27(-0.33%)
Apr 10, 2018 81.19 82.14 80.30 81.95 302,831 +2.01(+2.52%)
Apr 09, 2018 80.25 81.77 79.85 79.93 364,422 +0.20(+0.26%)
Apr 06, 2018 80.96 81.67 78.63 79.73 613,416 -2.54(-3.09%)
Apr 05, 2018 82.13 82.41 81.06 82.27 345,129 +0.90(+1.11%)
Apr 04, 2018 79.01 81.72 79.01 81.37 382,833 +1.41(+1.76%)
Apr 03, 2018 78.70 80.21 78.50 79.96 430,878 +1.60(+2.05%)
Apr 02, 2018 80.00 80.34 77.39 78.36 356,845 -1.43(-1.79%)
Mar 29, 2018 79.79 79.79 79.79 0 +1.55(+1.98%)
Mar 28, 2018 77.20 78.60 76.64 78.24 313,310 +1.03(+1.33%)
Mar 27, 2018 79.16 79.16 76.68 77.21 352,340 -1.56(-1.98%)
Mar 26, 2018 77.24 78.90 76.22 78.77 587,390 +2.74(+3.60%)
Mar 23, 2018 79.31 79.70 75.96 76.03 566,165 -2.98(-3.77%)
Mar 22, 2018 81.14 81.73 78.89 79.01 400,754 -2.97(-3.62%)
Mar 21, 2018 82.27 82.70 81.49 81.97 532,372 -0.19(-0.23%)
Mar 20, 2018 83.07 83.58 82.08 82.16 237,071 -0.75(-0.91%)
Mar 19, 2018 84.53 84.53 82.63 82.91 505,379 -1.75(-2.07%)
Mar 16, 2018 83.84 85.00 83.59 84.66 1,288,925 +0.72(+0.86%)
Mar 15, 2018 83.36 84.22 82.81 83.94 330,206 +0.66(+0.79%)
Mar 14, 2018 83.99 84.07 82.72 83.28 468,136 -0.48(-0.58%)
Mar 13, 2018 84.00 84.23 83.41 83.76 391,254 +0.20(+0.24%)
Mar 12, 2018 84.13 84.56 83.22 83.56 549,820 -1.20(-1.41%)
Mar 09, 2018 83.88 84.85 83.45 84.76 519,059 +1.35(+1.62%)
Mar 08, 2018 83.88 84.02 82.38 83.40 477,815 -0.27(-0.32%)
Mar 07, 2018 81.27 84.19 81.27 83.67 895,196 +2.07(+2.53%)
Mar 06, 2018 80.12 81.65 79.22 81.60 368,818 +1.84(+2.30%)
Mar 05, 2018 78.31 80.30 77.90 79.77 284,600 +0.88(+1.12%)
Mar 02, 2018 77.67 79.11 76.86 78.89 465,411 +0.52(+0.66%)
Mar 01, 2018 78.26 79.28 77.80 78.37 218,975 +0.01(+0.01%)
Feb 28, 2018 79.46 80.37 78.29 78.36 337,575 -0.71(-0.90%)
Feb 27, 2018 80.49 81.24 78.66 79.07 221,512 -1.26(-1.57%)
Feb 26, 2018 80.28 80.36 79.51 80.33 197,745 +0.44(+0.55%)
Feb 23, 2018 79.16 79.92 78.81 79.90 249,539 +1.11(+1.41%)
Feb 22, 2018 80.52 80.75 78.64 78.78 269,444 -1.59(-1.97%)
Feb 21, 2018 79.37 81.26 79.37 80.37 204,229 +0.91(+1.14%)
Feb 20, 2018 79.57 81.52 79.02 79.46 223,074 -0.67(-0.83%)
Feb 16, 2018 80.13 80.13 80.13 0 +1.03(+1.30%)
Feb 15, 2018 79.79 80.37 78.52 79.10 224,824 -0.19(-0.23%)
Feb 14, 2018 79.48 76.99 79.28 362,903 +2.30(+2.99%)
Feb 13, 2018 75.53 77.02 75.53 76.99 201,074 +1.06(+1.39%)
Feb 12, 2018 76.22 77.05 74.96 75.93 341,554 +0.06(+0.07%)
Feb 09, 2018 75.64 76.46 74.06 75.87 404,832 +1.59(+2.15%)
Feb 08, 2018 77.29 77.29 74.28 74.28 320,650 -2.42(-3.16%)
Feb 07, 2018 76.35 77.36 76.35 76.70 283,577 +0.21(+0.28%)
Feb 06, 2018 74.38 76.89 70.95 76.48 647,033 -0.67(-0.86%)
Feb 05, 2018 79.27 79.87 75.99 77.15 334,184 -3.02(-3.76%)
Feb 02, 2018 79.89 80.68 79.17 80.17 480,704 -0.06(-0.08%)
Feb 01, 2018 79.06 80.28 78.40 80.23 308,575 +0.77(+0.97%)
Jan 31, 2018 79.83 80.17 79.25 79.46 337,888 -0.15(-0.19%)
Jan 30, 2018 79.81 80.39 78.66 79.61 250,887 -0.82(-1.02%)
Jan 29, 2018 80.97 81.37 80.41 80.43 424,700 -0.93(-1.15%)
Jan 26, 2018 81.57 81.57 80.46 81.37 341,053 +0.42(+0.51%)
Jan 25, 2018 81.90 82.54 80.71 80.95 516,528 -0.53(-0.65%)
Jan 24, 2018 82.10 82.65 81.45 81.48 467,026 +0.04(+0.05%)
Jan 23, 2018 80.84 82.41 80.37 81.44 455,320 +0.50(+0.62%)
Jan 22, 2018 81.28 81.30 80.35 80.94 327,918 -0.29(-0.35%)
Jan 19, 2018 80.36 81.28 80.25 81.23 236,740 +0.89(+1.11%)
Jan 18, 2018 81.18 81.63 80.30 80.34 257,129 -0.80(-0.98%)
Jan 17, 2018 81.20 81.77 80.10 81.14 435,460 +0.41(+0.50%)
Jan 16, 2018 81.58 81.87 80.63 80.73 329,526 -0.20(-0.25%)
Jan 12, 2018 80.93 80.93 80.93 0 +0.03(+0.03%)
Jan 11, 2018 80.34 81.11 79.98 80.91 354,812 +0.80(+0.99%)
Jan 10, 2018 78.85 80.89 78.82 80.11 506,904 +1.10(+1.39%)
Jan 09, 2018 77.72 79.71 77.72 79.01 496,447 +1.47(+1.90%)
Jan 08, 2018 77.04 77.96 76.54 77.54 343,475 +0.49(+0.64%)
Jan 05, 2018 76.67 77.10 76.10 77.05 306,302 +0.73(+0.96%)
Jan 04, 2018 76.69 77.85 76.17 76.32 342,129 +0.38(+0.50%)
Jan 03, 2018 76.13 76.79 75.58 75.94 350,892 -0.19(-0.26%)
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.