Wintrust Financial Corp (NQ: WTFC )

81.93 -0.56 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.09 61.09 61.09 238,328 +0.02(+0.03%)
Dec 30, 2020 60.19 61.75 60.19 61.07 238,328 +0.38(+0.63%)
Dec 29, 2020 62.22 62.22 60.12 60.69 325,111 -1.10(-1.78%)
Dec 28, 2020 62.51 62.77 61.50 61.79 215,856 -0.13(-0.21%)
Dec 24, 2020 62.66 62.66 61.33 61.92 73,800 -0.23(-0.37%)
Dec 23, 2020 60.47 62.26 60.47 62.15 493,809 +1.86(+3.09%)
Dec 22, 2020 61.81 62.13 60.16 60.29 387,338 -1.25(-2.03%)
Dec 21, 2020 60.90 61.89 60.16 61.54 279,257 +0.71(+1.17%)
Dec 18, 2020 61.81 62.67 60.41 60.83 653,500 -0.97(-1.57%)
Dec 17, 2020 62.59 62.59 61.15 61.80 301,935 -0.67(-1.07%)
Dec 16, 2020 62.20 62.67 61.45 62.47 386,781 +0.47(+0.76%)
Dec 15, 2020 61.82 62.52 60.09 62.00 469,511 +0.97(+1.59%)
Dec 14, 2020 62.70 63.40 60.67 61.03 492,172 +0.07(+0.11%)
Dec 11, 2020 61.17 62.44 60.78 60.96 884,900 +0.14(+0.23%)
Dec 10, 2020 59.23 60.99 59.00 60.82 380,206 +0.99(+1.65%)
Dec 09, 2020 61.12 61.12 59.73 59.83 332,701 +0.17(+0.28%)
Dec 08, 2020 59.68 60.86 59.21 59.66 256,005 -0.42(-0.70%)
Dec 07, 2020 58.43 60.19 58.00 60.08 446,966 +0.83(+1.40%)
Dec 04, 2020 58.82 59.58 58.19 59.25 395,800 +1.46(+2.53%)
Dec 03, 2020 57.66 58.89 56.85 57.79 371,778 +0.14(+0.24%)
Dec 02, 2020 56.36 58.29 55.89 57.65 456,502 +1.76(+3.15%)
Dec 01, 2020 56.18 56.76 55.05 55.89 366,411 +1.40(+2.57%)
Nov 30, 2020 57.22 57.70 54.13 54.49 674,245 -3.06(-5.32%)
Nov 27, 2020 58.33 59.98 56.86 57.55 156,700 -1.15(-1.96%)
Nov 25, 2020 58.15 58.91 57.63 58.70 400,700 -0.64(-1.08%)
Nov 24, 2020 57.65 59.92 57.16 59.34 620,200 +3.00(+5.32%)
Nov 23, 2020 55.63 56.84 55.39 56.34 350,536 +1.58(+2.89%)
Nov 20, 2020 54.96 55.49 54.09 54.76 458,000 -0.34(-0.62%)
Nov 19, 2020 54.70 55.14 53.92 55.10 893,135 +0.35(+0.64%)
Nov 18, 2020 56.29 56.48 54.67 54.75 314,837 -0.99(-1.78%)
Nov 17, 2020 54.05 56.07 53.64 55.74 535,632 +0.54(+0.98%)
Nov 16, 2020 55.38 55.77 53.92 55.20 418,544 +2.68(+5.10%)
Nov 13, 2020 51.86 53.27 51.86 52.52 307,600 +1.24(+2.42%)
Nov 12, 2020 50.57 52.10 50.40 51.28 386,156 -0.65(-1.25%)
Nov 11, 2020 53.60 53.60 51.39 51.93 455,312 -1.77(-3.30%)
Nov 10, 2020 53.15 54.60 52.63 53.70 679,050 +0.70(+1.32%)
Nov 09, 2020 53.73 55.47 52.80 53.00 661,535 +5.37(+11.27%)
Nov 06, 2020 49.65 50.06 47.42 47.63 294,100 -1.57(-3.19%)
Nov 05, 2020 47.02 49.92 46.77 49.20 355,579 +2.66(+5.72%)
Nov 04, 2020 49.58 49.58 46.54 46.54 384,960 -4.36(-8.57%)
Nov 03, 2020 51.00 51.55 50.21 50.90 509,814 +0.67(+1.33%)
Nov 02, 2020 50.22 50.85 48.96 50.23 412,003 +1.00(+2.03%)
Oct 30, 2020 48.09 49.31 47.58 49.23 262,000 +0.89(+1.84%)
Oct 29, 2020 45.94 48.51 45.09 48.34 370,951 +2.06(+4.45%)
Oct 28, 2020 45.83 47.11 45.50 46.28 274,635 -0.55(-1.17%)
Oct 27, 2020 49.07 49.19 46.75 46.83 215,296 -2.29(-4.66%)
Oct 26, 2020 49.46 49.69 48.10 49.12 359,665 -1.04(-2.07%)
Oct 23, 2020 50.41 51.87 48.88 50.16 892,100 -0.18(-0.36%)
Oct 22, 2020 50.98 51.37 48.10 50.34 673,710 -0.07(-0.14%)
Oct 21, 2020 48.78 50.66 48.48 50.41 667,241 +1.63(+3.34%)
Oct 20, 2020 48.95 49.56 48.26 48.78 309,126 +1.26(+2.65%)
Oct 19, 2020 47.72 48.57 47.31 47.52 427,859 +0.17(+0.36%)
Oct 16, 2020 47.55 47.95 46.65 47.35 414,400 +0.12(+0.25%)
Oct 15, 2020 46.00 47.65 46.00 47.23 354,719 +0.58(+1.24%)
Oct 14, 2020 47.86 48.31 46.65 46.65 247,933 -0.94(-1.98%)
Oct 13, 2020 48.69 48.69 47.33 47.59 455,817 -1.34(-2.74%)
Oct 12, 2020 48.04 49.06 47.27 48.93 262,022 +0.62(+1.28%)
Oct 09, 2020 49.20 49.22 47.76 48.31 276,900 -0.42(-0.86%)
Oct 08, 2020 47.69 48.77 47.26 48.73 353,718 +1.80(+3.84%)
Oct 07, 2020 46.10 47.81 45.75 46.93 406,064 +1.59(+3.51%)
Oct 06, 2020 46.38 47.19 45.26 45.34 821,354 -0.05(-0.11%)
Oct 05, 2020 43.54 45.52 42.71 45.39 345,801 +2.55(+5.95%)
Oct 02, 2020 40.14 42.99 40.14 42.84 276,700 +1.85(+4.51%)
Oct 01, 2020 39.80 40.99 39.63 40.99 239,217 +0.94(+2.35%)
Sep 30, 2020 40.50 41.17 39.67 40.05 302,381 -0.28(-0.69%)
Sep 29, 2020 40.16 40.95 39.25 40.33 370,088 -0.24(-0.59%)
Sep 28, 2020 39.35 40.90 39.35 40.57 359,959 +1.91(+4.94%)
Sep 25, 2020 37.32 38.79 37.28 38.66 267,300 +0.99(+2.63%)
Sep 24, 2020 37.87 38.58 37.35 37.67 410,851 -0.12(-0.32%)
Sep 23, 2020 38.81 39.83 37.70 37.79 603,181 -0.46(-1.20%)
Sep 22, 2020 39.30 40.02 38.08 38.25 304,349 -1.04(-2.65%)
Sep 21, 2020 40.10 40.76 39.02 39.29 446,901 -1.95(-4.73%)
Sep 18, 2020 42.34 42.34 40.92 41.24 1,516,900 -1.20(-2.83%)
Sep 17, 2020 41.22 42.61 41.01 42.44 331,904 +0.37(+0.88%)
Sep 16, 2020 42.10 42.87 41.50 42.07 330,736 +0.09(+0.21%)
Sep 15, 2020 42.64 42.65 41.44 41.98 395,761 -0.73(-1.71%)
Sep 14, 2020 42.37 43.44 42.04 42.71 308,130 +0.54(+1.28%)
Sep 11, 2020 41.80 42.23 41.02 42.17 322,600 +0.33(+0.79%)
Sep 10, 2020 42.52 43.01 41.77 41.84 259,726 -0.40(-0.95%)
Sep 09, 2020 42.52 43.00 41.53 42.24 272,039 -0.04(-0.09%)
Sep 08, 2020 44.31 44.31 42.20 42.28 252,108 -3.00(-6.63%)
Sep 04, 2020 45.27 45.85 43.98 45.28 236,000 +1.25(+2.84%)
Sep 03, 2020 44.50 46.47 43.94 44.03 206,580 +0.10(+0.23%)
Sep 02, 2020 43.31 44.09 43.00 43.93 143,940 +0.49(+1.13%)
Sep 01, 2020 42.93 44.15 42.51 43.44 147,329 -0.08(-0.18%)
Aug 31, 2020 44.78 44.78 43.43 43.52 240,167 -1.36(-3.03%)
Aug 28, 2020 45.62 45.62 44.42 44.88 184,600 -0.27(-0.60%)
Aug 27, 2020 44.76 45.64 44.02 45.15 165,061 +1.27(+2.89%)
Aug 26, 2020 45.64 45.64 43.79 43.88 185,788 -1.65(-3.62%)
Aug 25, 2020 45.74 46.36 45.02 45.53 228,751 +0.07(+0.15%)
Aug 24, 2020 43.27 45.50 43.01 45.46 233,375 +2.51(+5.84%)
Aug 21, 2020 43.01 43.52 42.26 42.95 276,800 -0.16(-0.37%)
Aug 20, 2020 43.56 45.18 42.70 43.11 318,131 -1.26(-2.84%)
Aug 19, 2020 44.37 44.99 43.94 44.37 184,694 +0.29(+0.66%)
Aug 18, 2020 45.73 45.82 44.00 44.08 255,401 -1.45(-3.18%)
Aug 17, 2020 46.08 46.57 45.09 45.53 265,265 -0.83(-1.79%)
Aug 14, 2020 44.92 47.02 44.65 46.36 176,900 +0.85(+1.87%)
Aug 13, 2020 46.26 46.66 45.41 45.51 423,199 -1.32(-2.82%)
Aug 12, 2020 48.70 48.70 45.88 46.83 231,586 -0.61(-1.29%)
Aug 11, 2020 47.56 49.70 47.36 47.44 475,448 +1.31(+2.84%)
Aug 10, 2020 45.32 47.15 44.97 46.13 285,418 +1.27(+2.83%)
Aug 07, 2020 42.00 44.87 41.74 44.86 332,600 +2.43(+5.73%)
Aug 06, 2020 42.52 43.13 41.57 42.43 150,642 -0.44(-1.03%)
Aug 05, 2020 42.04 42.95 41.91 42.87 229,905 +0.88(+2.10%)
Aug 04, 2020 42.60 42.77 41.64 41.99 210,957 -0.47(-1.11%)
Aug 03, 2020 42.82 43.05 42.14 42.46 487,187 -0.34(-0.79%)
Jul 31, 2020 43.77 44.10 42.08 42.80 296,800 -1.25(-2.84%)
Jul 30, 2020 43.32 44.09 41.52 44.05 279,795 -0.76(-1.70%)
Jul 29, 2020 43.43 44.81 42.73 44.81 192,144 +1.43(+3.30%)
Jul 28, 2020 43.41 43.90 42.99 43.38 201,525 +0.08(+0.18%)
Jul 27, 2020 44.90 44.90 43.09 43.30 227,165 -1.35(-3.02%)
Jul 24, 2020 44.80 45.57 44.59 44.65 257,700 -0.01(-0.02%)
Jul 23, 2020 43.83 45.20 43.72 44.66 449,291 +0.93(+2.13%)
Jul 22, 2020 43.14 45.22 42.86 43.73 634,442 -1.03(-2.30%)
Jul 21, 2020 42.29 44.92 42.29 44.76 556,267 +3.15(+7.57%)
Jul 20, 2020 41.26 42.13 40.98 41.61 483,283 -0.13(-0.31%)
Jul 17, 2020 42.92 43.54 41.56 41.74 219,100 -1.06(-2.48%)
Jul 16, 2020 42.35 43.87 41.69 42.80 235,330 -0.26(-0.60%)
Jul 15, 2020 41.46 43.40 41.20 43.06 292,704 +2.88(+7.17%)
Jul 14, 2020 40.88 41.12 39.44 40.18 233,490 -0.97(-2.36%)
Jul 13, 2020 41.26 42.03 39.70 41.15 247,211 +0.58(+1.43%)
Jul 10, 2020 38.78 40.71 38.78 40.57 233,900 +1.97(+5.10%)
Jul 09, 2020 40.49 41.10 38.46 38.60 381,627 -2.50(-6.08%)
Jul 08, 2020 41.09 42.20 40.24 41.10 321,805 -0.07(-0.17%)
Jul 07, 2020 41.96 42.03 40.84 41.17 317,194 -1.56(-3.65%)
Jul 06, 2020 43.37 44.33 41.98 42.73 378,830 +0.75(+1.79%)
Jul 02, 2020 43.17 44.21 41.78 41.98 788,900 +0.32(+0.77%)
Jul 01, 2020 43.67 43.77 41.31 41.66 344,494 -1.96(-4.49%)
Jun 30, 2020 42.57 43.89 42.15 43.62 369,504 +0.74(+1.73%)
Jun 29, 2020 41.80 43.52 41.45 42.88 340,012 +1.86(+4.53%)
Jun 26, 2020 42.79 43.15 40.82 41.02 536,800 -2.82(-6.43%)
Jun 25, 2020 41.56 43.89 41.36 43.84 375,873 +1.80(+4.28%)
Jun 24, 2020 44.32 44.32 41.93 42.04 358,063 -3.16(-6.99%)
Jun 23, 2020 46.49 46.78 44.72 45.20 440,422 -0.20(-0.44%)
Jun 22, 2020 45.23 46.12 44.20 45.40 295,850 -0.37(-0.81%)
Jun 19, 2020 47.70 48.17 44.71 45.77 811,500 -0.99(-2.12%)
Jun 18, 2020 45.53 47.85 43.77 46.76 475,156 +0.30(+0.65%)
Jun 17, 2020 48.20 48.65 46.40 46.46 505,651 -1.59(-3.31%)
Jun 16, 2020 48.69 49.38 46.72 48.05 323,098 +2.25(+4.91%)
Jun 15, 2020 42.99 46.61 42.65 45.80 596,325 +0.03(+0.07%)
Jun 12, 2020 46.02 46.43 43.50 45.77 649,000 +2.94(+6.86%)
Jun 11, 2020 43.02 45.19 42.25 42.83 609,367 -4.43(-9.37%)
Jun 10, 2020 51.66 51.66 47.10 47.26 409,782 -5.04(-9.64%)
Jun 09, 2020 52.11 54.34 50.50 52.30 493,194 -0.80(-1.51%)
Jun 08, 2020 53.04 53.44 51.49 53.10 669,688 +2.63(+5.21%)
Jun 05, 2020 52.32 53.23 49.67 50.47 724,700 +2.88(+6.05%)
Jun 04, 2020 44.88 47.66 44.33 47.59 1,251,181 +2.65(+5.90%)
Jun 03, 2020 43.78 45.53 43.78 44.94 696,808 +2.52(+5.94%)
Jun 02, 2020 43.53 43.81 42.17 42.42 756,312 -0.14(-0.33%)
Jun 01, 2020 42.72 43.66 41.95 42.56 701,388 +0.20(+0.47%)
May 29, 2020 43.65 44.19 42.16 42.36 1,594,400 -2.35(-5.26%)
May 28, 2020 46.98 46.98 44.31 44.71 867,559 -1.59(-3.43%)
May 27, 2020 44.51 46.37 43.37 46.30 736,593 +3.88(+9.15%)
May 26, 2020 40.21 43.02 39.99 42.42 598,899 +4.18(+10.93%)
May 22, 2020 38.75 39.32 37.77 38.24 322,800 -0.53(-1.37%)
May 21, 2020 38.45 39.25 37.74 38.77 972,629 +0.69(+1.81%)
May 20, 2020 36.37 38.25 36.37 38.08 1,701,290 +2.53(+7.12%)
May 19, 2020 37.19 37.73 35.48 35.55 565,629 -1.68(-4.51%)
May 18, 2020 34.80 37.70 34.79 37.23 890,035 +4.67(+14.34%)
May 15, 2020 32.57 33.28 31.91 32.56 577,300 -0.55(-1.66%)
May 14, 2020 30.62 33.42 29.51 33.11 414,890 +1.34(+4.22%)
May 13, 2020 33.13 33.33 30.91 31.77 581,499 -1.91(-5.67%)
May 12, 2020 36.26 36.63 33.62 33.68 455,047 -2.44(-6.76%)
May 11, 2020 37.72 37.72 35.75 36.12 708,373 -2.52(-6.52%)
May 08, 2020 37.25 38.92 37.14 38.64 517,500 +2.39(+6.59%)
May 07, 2020 35.92 38.11 35.92 36.25 424,087 +0.52(+1.46%)
May 06, 2020 38.27 38.49 35.52 35.73 516,551 -2.39(-6.27%)
May 05, 2020 40.52 41.16 38.05 38.12 485,530 -0.99(-2.53%)
May 04, 2020 38.76 39.72 37.12 39.11 373,082 -0.72(-1.81%)
May 01, 2020 40.33 41.10 39.27 39.83 573,800 -2.07(-4.94%)
Apr 30, 2020 44.00 44.00 41.72 41.90 585,037 -2.91(-6.49%)
Apr 29, 2020 42.76 45.01 41.94 44.81 1,045,089 +3.93(+9.61%)
Apr 28, 2020 40.96 42.65 40.28 40.88 901,933 +1.72(+4.39%)
Apr 27, 2020 36.81 39.61 36.60 39.16 547,330 +3.15(+8.75%)
Apr 24, 2020 35.80 36.57 34.46 36.01 662,500 +0.77(+2.19%)
Apr 23, 2020 36.07 37.10 35.20 35.24 739,101 -0.20(-0.56%)
Apr 22, 2020 35.25 36.88 34.52 35.44 1,503,883 +1.91(+5.70%)
Apr 21, 2020 32.25 33.90 31.79 33.53 795,085 -0.32(-0.95%)
Apr 20, 2020 32.46 34.81 31.88 33.85 888,504 +0.11(+0.33%)
Apr 17, 2020 30.78 34.13 30.66 33.74 978,300 +4.34(+14.76%)
Apr 16, 2020 32.67 32.67 29.21 29.40 977,806 -3.05(-9.40%)
Apr 15, 2020 34.94 34.94 32.29 32.45 435,895 -3.57(-9.91%)
Apr 14, 2020 36.55 37.95 35.00 36.02 604,055 -0.07(-0.19%)
Apr 13, 2020 39.93 39.93 35.56 36.09 648,968 -3.77(-9.46%)
Apr 09, 2020 39.72 41.30 38.57 39.86 1,003,300 +2.04(+5.39%)
Apr 08, 2020 37.11 38.38 36.39 37.82 872,805 +1.39(+3.82%)
Apr 07, 2020 36.89 38.01 35.37 36.43 1,513,276 +1.97(+5.72%)
Apr 06, 2020 34.33 35.21 32.91 34.46 2,843,238 +3.33(+10.70%)
Apr 03, 2020 31.56 32.43 30.06 31.13 1,057,800 -0.61(-1.92%)
Apr 02, 2020 30.77 32.44 30.29 31.74 1,134,434 +1.04(+3.39%)
Apr 01, 2020 31.06 31.60 30.14 30.70 679,901 -2.16(-6.57%)
Mar 31, 2020 32.47 34.36 31.92 32.86 634,796 +0.50(+1.55%)
Mar 30, 2020 33.58 34.88 31.43 32.36 844,579 -1.77(-5.19%)
Mar 27, 2020 33.38 34.88 32.78 34.13 449,300 -1.26(-3.56%)
Mar 26, 2020 31.76 35.64 30.95 35.39 772,350 +3.59(+11.29%)
Mar 25, 2020 32.13 33.17 29.69 31.80 1,605,251 +0.45(+1.44%)
Mar 24, 2020 32.13 33.10 30.72 31.35 669,428 +1.73(+5.84%)
Mar 23, 2020 30.44 31.10 27.30 29.62 709,138 -1.00(-3.27%)
Mar 20, 2020 31.08 33.45 29.51 30.62 1,374,100 +0.39(+1.29%)
Mar 19, 2020 23.69 31.43 22.02 30.23 1,208,934 +5.92(+24.35%)
Mar 18, 2020 29.45 29.57 23.08 24.31 1,028,523 -6.07(-19.98%)
Mar 17, 2020 31.66 32.73 29.01 30.38 877,998 -0.54(-1.75%)
Mar 16, 2020 33.55 35.23 30.80 30.92 735,256 -8.75(-22.06%)
Mar 13, 2020 37.95 39.79 35.01 39.67 942,500 +4.43(+12.57%)
Mar 12, 2020 35.75 37.96 33.78 35.24 789,700 -3.73(-9.57%)
Mar 11, 2020 41.30 41.86 38.36 38.97 643,155 -3.70(-8.67%)
Mar 10, 2020 42.97 44.26 40.50 42.67 862,528 +1.80(+4.40%)
Mar 09, 2020 43.45 45.16 40.37 40.87 684,454 -7.33(-15.21%)
Mar 06, 2020 47.10 49.30 46.88 48.20 539,300 -1.30(-2.63%)
Mar 05, 2020 51.63 51.82 48.90 49.50 495,183 -3.99(-7.46%)
Mar 04, 2020 52.89 53.79 51.52 53.49 636,209 +1.28(+2.45%)
Mar 03, 2020 55.70 56.48 52.10 52.21 591,604 -3.58(-6.42%)
Mar 02, 2020 53.41 55.92 52.67 55.79 650,155 +2.38(+4.46%)
Feb 28, 2020 53.87 54.87 52.58 53.41 644,500 -2.41(-4.32%)
Feb 27, 2020 56.59 58.43 55.38 55.82 394,718 -2.06(-3.56%)
Feb 26, 2020 59.67 60.35 57.66 57.88 321,736 -1.45(-2.44%)
Feb 25, 2020 61.81 61.85 59.20 59.33 309,150 -2.31(-3.75%)
Feb 24, 2020 62.07 62.07 61.09 61.64 373,855 -2.20(-3.45%)
Feb 21, 2020 64.74 64.94 63.64 63.84 253,800 -1.26(-1.94%)
Feb 20, 2020 64.55 65.48 64.51 65.10 219,016 +0.60(+0.93%)
Feb 19, 2020 64.60 64.90 64.34 64.50 188,634 +0.17(+0.26%)
Feb 18, 2020 64.95 65.41 64.09 64.33 230,973 -0.92(-1.41%)
Feb 14, 2020 65.34 65.63 65.00 65.25 232,400 -0.11(-0.17%)
Feb 13, 2020 64.54 65.37 64.52 65.36 147,401 +0.42(+0.65%)
Feb 12, 2020 65.10 65.27 64.43 64.94 227,699 +0.44(+0.68%)
Feb 11, 2020 64.40 65.35 64.34 64.50 233,534 +0.35(+0.55%)
Feb 10, 2020 63.96 64.19 63.52 64.15 288,951 -0.04(-0.06%)
Feb 07, 2020 64.33 64.85 64.18 64.19 273,200 -0.53(-0.82%)
Feb 06, 2020 66.49 66.49 64.70 64.72 284,160 -1.38(-2.09%)
Feb 05, 2020 65.69 66.25 65.62 66.10 248,216 +0.99(+1.52%)
Feb 04, 2020 65.69 65.81 64.88 65.11 308,053 +0.58(+0.90%)
Feb 03, 2020 64.07 64.95 63.82 64.53 397,950 +1.25(+1.98%)
Jan 31, 2020 63.72 64.33 63.02 63.28 463,100 -1.03(-1.59%)
Jan 30, 2020 63.20 64.41 62.99 64.31 304,573 +0.57(+0.89%)
Jan 29, 2020 65.04 65.69 63.74 63.74 431,814 -1.03(-1.59%)
Jan 28, 2020 64.11 65.15 63.99 64.77 373,904 +1.32(+2.08%)
Jan 27, 2020 62.80 63.72 62.74 63.45 378,913 -0.64(-1.00%)
Jan 24, 2020 64.94 64.94 63.25 64.09 532,200 -0.62(-0.96%)
Jan 23, 2020 62.94 65.25 62.94 64.71 983,249 -0.53(-0.81%)
Jan 22, 2020 63.75 66.36 63.15 65.24 803,585 -1.66(-2.48%)
Jan 21, 2020 68.84 69.35 66.88 66.90 525,990 -2.10(-3.04%)
Jan 17, 2020 69.10 69.16 68.47 69.00 309,500 +0.24(+0.35%)
Jan 16, 2020 68.61 69.00 68.30 68.76 378,176 +0.69(+1.01%)
Jan 15, 2020 68.72 68.83 67.76 68.07 343,482 -1.14(-1.65%)
Jan 14, 2020 68.56 69.63 68.44 69.21 207,114 +0.27(+0.39%)
Jan 13, 2020 68.97 68.99 68.42 68.94 475,223 +0.18(+0.26%)
Jan 10, 2020 70.12 71.90 68.71 68.76 283,800 -1.50(-2.13%)
Jan 09, 2020 70.65 70.65 69.99 70.26 244,028 -0.04(-0.06%)
Jan 08, 2020 69.49 70.53 69.41 70.30 307,787 +0.68(+0.98%)
Jan 07, 2020 70.28 70.28 69.42 69.62 160,414 -0.79(-1.12%)
Jan 06, 2020 69.88 70.53 69.25 70.41 365,881 -0.49(-0.69%)
Jan 03, 2020 70.10 70.99 69.58 70.90 351,900 -0.17(-0.24%)
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.