Wintrust Financial Corp (NQ: WTFC )

83.74 +2.19 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.00 91.69 90.47 90.82 134,259 -0.24(-0.26%)
Dec 30, 2021 91.37 93.00 90.80 91.06 134,823 -1.04(-1.13%)
Dec 29, 2021 91.59 92.51 90.97 92.10 119,939 +0.79(+0.87%)
Dec 28, 2021 91.04 92.19 89.38 91.31 141,484 +0.32(+0.35%)
Dec 27, 2021 89.79 91.07 88.50 90.99 157,534 +1.60(+1.79%)
Dec 23, 2021 89.24 90.06 88.96 89.39 150,198 +0.62(+0.70%)
Dec 22, 2021 88.67 89.48 84.68 88.77 166,036 +0.10(+0.11%)
Dec 21, 2021 86.10 88.67 86.05 88.67 286,381 +3.42(+4.01%)
Dec 20, 2021 86.22 86.67 83.35 85.25 338,793 -2.07(-2.37%)
Dec 17, 2021 89.61 89.61 86.21 87.32 1,226,577 -2.28(-2.54%)
Dec 16, 2021 89.82 91.64 88.99 89.60 424,980 +0.72(+0.81%)
Dec 15, 2021 88.48 89.65 87.11 88.88 307,363 +0.73(+0.83%)
Dec 14, 2021 87.65 89.98 87.65 88.15 377,820 +0.70(+0.80%)
Dec 13, 2021 89.63 90.24 87.43 87.45 401,229 -2.07(-2.31%)
Dec 10, 2021 89.07 89.75 87.53 89.52 318,224 +0.95(+1.07%)
Dec 09, 2021 88.80 89.35 87.31 88.57 317,724 -0.99(-1.11%)
Dec 08, 2021 89.92 90.08 89.12 89.56 328,791 -0.10(-0.11%)
Dec 07, 2021 90.14 91.00 89.08 89.66 357,370 -0.08(-0.09%)
Dec 06, 2021 88.98 91.03 88.53 89.74 271,812 +1.97(+2.24%)
Dec 03, 2021 89.01 90.20 87.17 87.77 247,083 -2.05(-2.28%)
Dec 02, 2021 87.58 90.85 86.77 89.82 280,396 +3.30(+3.81%)
Dec 01, 2021 89.60 90.13 86.52 86.52 324,789 -1.01(-1.15%)
Nov 30, 2021 89.12 90.69 86.84 87.53 366,174 -3.25(-3.58%)
Nov 29, 2021 93.22 93.29 90.62 90.78 301,296 -0.28(-0.31%)
Nov 26, 2021 93.38 93.40 90.66 91.06 421,090 -5.37(-5.57%)
Nov 24, 2021 96.66 96.75 95.18 96.43 295,087 -0.51(-0.53%)
Nov 23, 2021 94.42 97.11 94.42 96.94 370,495 +2.66(+2.82%)
Nov 22, 2021 93.50 95.69 91.50 94.28 320,535 +1.95(+2.11%)
Nov 19, 2021 91.55 92.67 90.87 92.33 238,107 -0.32(-0.35%)
Nov 18, 2021 92.85 92.88 92.51 92.65 230,446 -0.20(-0.22%)
Nov 17, 2021 92.76 93.02 91.02 92.85 159,990 -0.29(-0.31%)
Nov 16, 2021 92.65 93.73 92.10 93.14 210,761 +0.38(+0.41%)
Nov 15, 2021 92.53 93.46 92.16 92.76 177,238 +0.39(+0.42%)
Nov 12, 2021 93.75 93.79 91.47 92.37 224,061 -0.89(-0.95%)
Nov 11, 2021 93.31 93.95 92.77 93.26 180,890 +0.26(+0.28%)
Nov 10, 2021 92.01 93.00 265,922 +0.94(+1.02%)
Nov 09, 2021 91.32 94.41 90.98 92.06 172,085 -0.11(-0.12%)
Nov 08, 2021 93.69 93.94 91.81 92.17 337,933 -0.99(-1.06%)
Nov 05, 2021 93.24 94.10 92.80 93.16 323,299 +1.27(+1.38%)
Nov 04, 2021 93.30 94.92 90.31 91.89 254,579 -1.58(-1.69%)
Nov 03, 2021 91.07 93.99 91.07 93.47 310,596 +1.79(+1.95%)
Nov 02, 2021 91.90 93.27 90.80 91.68 331,836 -0.10(-0.11%)
Nov 01, 2021 89.51 91.89 88.50 91.78 333,916 +3.28(+3.71%)
Oct 29, 2021 91.29 91.50 87.48 88.50 649,074 -1.66(-1.84%)
Oct 28, 2021 89.00 90.26 88.60 90.16 238,701 +1.74(+1.97%)
Oct 27, 2021 90.79 91.25 87.73 88.42 395,214 -2.78(-3.05%)
Oct 26, 2021 92.02 91.20 239,907 -0.91(-0.99%)
Oct 25, 2021 92.08 92.55 90.42 92.11 373,588 +0.02(+0.02%)
Oct 22, 2021 91.43 92.65 90.88 92.09 414,107 +0.88(+0.96%)
Oct 21, 2021 91.68 92.08 90.07 91.21 431,650 -0.62(-0.68%)
Oct 20, 2021 85.00 91.97 84.06 91.83 918,412 +7.22(+8.53%)
Oct 19, 2021 84.20 84.76 83.31 84.61 525,224 +0.58(+0.69%)
Oct 18, 2021 83.95 84.99 83.00 84.03 304,076 +0.05(+0.06%)
Oct 15, 2021 83.87 84.92 83.63 83.98 311,682 +0.73(+0.88%)
Oct 14, 2021 83.83 83.92 82.89 83.25 255,560 +0.51(+0.62%)
Oct 13, 2021 82.20 83.06 80.87 82.74 227,994 +0.39(+0.47%)
Oct 12, 2021 81.78 83.25 81.54 82.35 214,910 +0.51(+0.62%)
Oct 11, 2021 83.83 83.98 81.83 81.84 161,244 -1.46(-1.75%)
Oct 08, 2021 83.19 83.94 82.19 83.30 166,366 +0.32(+0.39%)
Oct 07, 2021 82.79 83.83 80.70 82.98 206,031 +0.93(+1.13%)
Oct 06, 2021 82.09 82.17 79.77 82.05 438,119 -0.92(-1.11%)
Oct 05, 2021 82.99 83.25 81.61 82.97 457,719 +0.52(+0.63%)
Oct 04, 2021 82.20 83.51 81.50 82.45 520,659 +0.19(+0.23%)
Oct 01, 2021 80.42 82.57 79.68 82.26 356,334 +1.89(+2.35%)
Sep 30, 2021 80.77 80.83 79.89 80.37 403,046 -0.02(-0.02%)
Sep 29, 2021 80.42 80.78 79.02 80.39 366,401 +0.02(+0.02%)
Sep 28, 2021 81.16 81.64 79.91 80.37 178,115 -0.16(-0.20%)
Sep 27, 2021 79.07 81.02 79.07 80.53 254,144 +2.22(+2.83%)
Sep 24, 2021 77.56 78.72 77.34 78.31 173,320 +0.71(+0.91%)
Sep 23, 2021 74.72 78.00 74.72 77.60 288,277 +3.25(+4.37%)
Sep 22, 2021 74.57 75.17 73.79 74.35 203,233 +0.64(+0.87%)
Sep 21, 2021 73.09 74.42 73.09 73.71 211,193 +0.06(+0.08%)
Sep 20, 2021 72.86 73.75 72.57 73.65 337,940 -1.31(-1.75%)
Sep 17, 2021 74.62 75.62 74.13 74.96 1,151,986 +0.69(+0.93%)
Sep 16, 2021 75.61 75.62 73.96 74.27 234,408 -0.81(-1.08%)
Sep 15, 2021 73.49 75.17 73.21 75.08 253,022 +1.92(+2.62%)
Sep 14, 2021 75.50 75.50 72.81 73.16 296,678 -2.16(-2.87%)
Sep 13, 2021 74.24 75.65 73.64 75.32 398,054 +1.40(+1.89%)
Sep 10, 2021 74.80 74.85 73.64 73.92 270,158 -0.54(-0.73%)
Sep 09, 2021 73.71 75.25 73.38 74.46 287,423 +0.60(+0.81%)
Sep 08, 2021 73.87 74.10 72.79 73.86 323,465 -0.39(-0.53%)
Sep 07, 2021 73.73 75.38 73.00 74.25 324,779 +0.76(+1.03%)
Sep 03, 2021 73.37 73.82 72.71 73.49 237,195 +0.69(+0.95%)
Sep 02, 2021 73.16 74.09 72.63 72.80 164,791 -0.46(-0.63%)
Sep 01, 2021 74.93 75.06 72.95 73.26 199,219 -1.58(-2.11%)
Aug 31, 2021 73.46 75.00 72.91 74.84 393,307 +1.86(+2.55%)
Aug 30, 2021 74.90 75.19 72.83 72.98 156,822 -2.21(-2.94%)
Aug 27, 2021 73.37 75.34 73.01 75.19 218,501 +2.15(+2.94%)
Aug 26, 2021 74.71 75.38 72.92 73.04 211,477 -1.58(-2.12%)
Aug 25, 2021 73.89 75.36 73.38 74.62 169,068 +1.04(+1.41%)
Aug 24, 2021 73.16 74.01 72.61 73.58 134,213 +0.36(+0.49%)
Aug 23, 2021 73.51 74.32 72.86 73.22 169,003 +0.36(+0.49%)
Aug 20, 2021 71.27 73.00 69.75 72.86 138,199 +1.45(+2.03%)
Aug 19, 2021 72.01 72.74 70.91 71.41 178,707 -1.36(-1.87%)
Aug 18, 2021 72.91 73.78 72.20 72.77 245,340 -0.34(-0.47%)
Aug 17, 2021 74.40 74.64 72.27 73.11 155,658 -1.69(-2.26%)
Aug 16, 2021 73.78 74.83 73.02 74.80 225,618 +0.51(+0.69%)
Aug 13, 2021 75.43 75.43 74.09 74.29 135,063 -0.94(-1.25%)
Aug 12, 2021 75.97 75.97 74.45 75.23 122,466 -0.50(-0.66%)
Aug 11, 2021 74.51 75.74 73.36 75.73 168,848 +1.51(+2.03%)
Aug 10, 2021 72.97 74.55 72.79 74.22 158,411 +1.15(+1.57%)
Aug 09, 2021 73.75 74.47 72.65 73.07 165,428 -0.77(-1.04%)
Aug 06, 2021 73.05 74.36 73.04 73.84 185,390 +1.85(+2.57%)
Aug 05, 2021 70.98 72.24 70.57 71.99 159,526 +1.58(+2.24%)
Aug 04, 2021 70.29 71.42 69.49 70.41 168,337 -1.14(-1.59%)
Aug 03, 2021 70.90 73.27 69.46 71.55 203,535 +0.87(+1.23%)
Aug 02, 2021 71.87 73.47 68.99 70.68 221,751 -0.72(-1.01%)
Jul 30, 2021 71.74 72.81 71.07 71.40 259,085 -0.84(-1.16%)
Jul 29, 2021 72.44 72.83 71.55 72.24 206,010 +0.53(+0.74%)
Jul 28, 2021 70.82 72.33 69.93 71.71 226,109 +1.15(+1.63%)
Jul 27, 2021 70.14 71.07 69.46 70.56 214,274 -0.30(-0.42%)
Jul 26, 2021 70.17 71.54 70.03 70.86 440,553 +0.71(+1.01%)
Jul 23, 2021 70.97 71.40 69.86 70.15 258,988 +0.40(+0.57%)
Jul 22, 2021 71.81 72.72 69.58 69.75 299,789 -2.45(-3.39%)
Jul 21, 2021 72.53 73.55 71.91 72.20 497,682 +0.72(+1.01%)
Jul 20, 2021 65.66 72.86 65.66 71.48 911,776 +1.49(+2.13%)
Jul 19, 2021 71.00 72.06 69.30 69.99 663,218 -2.37(-3.28%)
Jul 16, 2021 74.94 76.09 72.25 72.36 344,966 -2.18(-2.92%)
Jul 15, 2021 72.64 75.41 72.64 74.54 274,233 +1.05(+1.43%)
Jul 14, 2021 74.45 75.63 73.26 73.49 364,233 -0.66(-0.89%)
Jul 13, 2021 75.45 75.51 73.24 74.15 274,910 -1.37(-1.81%)
Jul 12, 2021 74.01 75.67 71.28 75.52 224,569 +0.20(+0.27%)
Jul 09, 2021 74.21 75.43 73.56 75.32 349,182 +3.05(+4.22%)
Jul 08, 2021 71.75 72.99 70.87 72.27 414,048 -0.62(-0.85%)
Jul 07, 2021 71.78 73.81 71.78 72.89 355,381 +0.30(+0.41%)
Jul 06, 2021 74.42 74.53 72.34 72.59 482,117 -2.28(-3.05%)
Jul 02, 2021 75.85 76.13 74.46 74.87 274,757 -1.40(-1.84%)
Jul 01, 2021 76.20 76.94 75.67 76.27 363,806 +0.64(+0.85%)
Jun 30, 2021 75.30 75.92 75.08 75.63 231,779 +0.32(+0.42%)
Jun 29, 2021 76.93 77.77 75.10 75.31 270,501 -0.77(-1.01%)
Jun 28, 2021 78.49 78.49 75.95 76.08 420,820 -2.95(-3.73%)
Jun 25, 2021 78.28 79.60 77.23 79.03 675,973 +1.32(+1.70%)
Jun 24, 2021 77.26 77.85 76.39 77.71 350,585 +0.86(+1.12%)
Jun 23, 2021 77.45 77.79 76.69 76.85 214,859 +0.17(+0.22%)
Jun 22, 2021 76.69 77.18 75.94 76.68 337,777 -0.20(-0.26%)
Jun 21, 2021 75.42 77.30 74.90 76.88 525,846 +2.53(+3.40%)
Jun 18, 2021 76.14 76.74 74.28 74.35 661,181 -3.04(-3.93%)
Jun 17, 2021 82.63 82.85 77.21 77.39 285,801 -4.86(-5.91%)
Jun 16, 2021 80.13 82.58 79.38 82.25 230,296 +1.53(+1.90%)
Jun 15, 2021 79.33 81.62 78.98 80.72 243,562 +1.91(+2.42%)
Jun 14, 2021 81.02 81.06 78.35 78.81 361,279 -1.97(-2.44%)
Jun 11, 2021 80.52 81.52 80.29 80.78 305,166 +0.37(+0.46%)
Jun 10, 2021 81.94 82.31 80.33 80.41 373,497 -1.02(-1.25%)
Jun 09, 2021 81.11 82.21 79.97 81.43 250,937 -0.83(-1.01%)
Jun 08, 2021 80.75 82.74 80.09 82.26 355,504 +0.89(+1.09%)
Jun 07, 2021 81.33 81.91 80.76 81.37 235,579 +0.13(+0.16%)
Jun 04, 2021 81.29 81.44 80.16 81.24 216,704 -0.37(-0.45%)
Jun 03, 2021 80.91 81.70 80.58 81.61 311,724 +0.75(+0.93%)
Jun 02, 2021 82.00 82.00 80.41 80.86 228,747 -1.03(-1.26%)
Jun 01, 2021 80.75 81.95 80.55 81.89 393,944 +1.47(+1.83%)
May 28, 2021 80.42 80.52 79.04 80.42 178,004 -0.10(-0.12%)
May 27, 2021 81.13 82.15 79.89 80.52 318,947 +0.51(+0.64%)
May 26, 2021 77.65 80.10 77.64 80.01 395,290 +2.36(+3.04%)
May 25, 2021 78.98 80.27 77.62 77.65 472,747 -1.13(-1.43%)
May 24, 2021 79.81 80.09 78.38 78.78 202,560 -0.55(-0.69%)
May 21, 2021 78.80 80.09 78.31 79.33 376,000 +2.75(+3.59%)
May 20, 2021 76.75 79.91 74.79 76.58 339,196 -0.21(-0.27%)
May 19, 2021 77.05 77.08 75.46 76.79 413,791 -1.59(-2.03%)
May 18, 2021 80.86 81.17 78.23 78.38 271,333 -2.46(-3.04%)
May 17, 2021 80.77 81.07 79.76 80.84 226,655 +0.22(+0.27%)
May 14, 2021 78.49 80.83 78.49 80.62 337,270 +1.39(+1.75%)
May 13, 2021 76.24 79.74 76.24 79.23 384,093 +2.79(+3.65%)
May 12, 2021 78.84 80.96 76.22 76.44 330,225 -1.55(-1.99%)
May 11, 2021 77.37 79.59 77.27 77.99 340,763 -0.34(-0.43%)
May 10, 2021 79.15 80.97 78.30 78.33 261,892 -0.10(-0.13%)
May 07, 2021 76.67 78.53 76.33 78.43 255,625 +0.19(+0.24%)
May 06, 2021 78.52 78.63 76.59 78.24 248,834 -0.40(-0.51%)
May 05, 2021 78.25 78.88 77.28 78.64 182,198 +0.11(+0.14%)
May 04, 2021 77.04 78.56 76.05 78.53 391,699 +1.13(+1.46%)
May 03, 2021 78.17 78.65 76.46 77.40 388,119 +0.30(+0.39%)
Apr 30, 2021 78.05 78.98 76.96 77.10 321,900 -1.56(-1.98%)
Apr 29, 2021 79.09 79.57 78.12 78.66 171,183 +0.73(+0.94%)
Apr 28, 2021 78.89 78.92 77.46 77.93 201,211 -0.56(-0.71%)
Apr 27, 2021 77.84 78.63 77.07 78.49 242,036 +0.54(+0.69%)
Apr 26, 2021 78.82 79.30 77.72 77.95 272,317 +0.77(+1.00%)
Apr 23, 2021 74.37 77.41 74.37 77.18 581,800 +2.88(+3.88%)
Apr 22, 2021 74.82 76.13 73.59 74.30 293,523 -1.20(-1.59%)
Apr 21, 2021 73.70 75.75 73.31 75.50 751,145 +2.15(+2.93%)
Apr 20, 2021 76.55 78.39 72.69 73.35 661,924 -5.05(-6.44%)
Apr 19, 2021 78.27 79.43 77.93 78.40 450,861 +0.20(+0.26%)
Apr 16, 2021 77.26 78.54 76.72 78.20 257,000 +1.84(+2.41%)
Apr 15, 2021 77.40 77.45 75.08 76.36 234,186 -0.45(-0.59%)
Apr 14, 2021 75.30 77.83 75.30 76.81 301,441 +1.04(+1.37%)
Apr 13, 2021 76.25 77.12 75.30 75.77 392,520 -1.29(-1.67%)
Apr 12, 2021 77.44 78.14 76.59 77.06 310,073 +0.32(+0.42%)
Apr 09, 2021 76.73 77.19 75.93 76.74 299,000 +0.68(+0.89%)
Apr 08, 2021 75.65 76.30 74.26 76.06 354,941 -0.33(-0.43%)
Apr 07, 2021 76.85 77.53 75.87 76.39 340,391 +0.33(+0.43%)
Apr 06, 2021 75.52 76.61 74.91 76.06 395,630 +0.36(+0.48%)
Apr 05, 2021 77.13 77.25 75.00 75.70 369,004 -0.42(-0.55%)
Apr 01, 2021 75.77 76.40 75.02 76.12 528,900 +0.32(+0.42%)
Mar 31, 2021 77.83 78.64 75.71 75.80 620,454 -2.72(-3.46%)
Mar 30, 2021 77.62 78.80 77.23 78.52 269,549 +1.97(+2.57%)
Mar 29, 2021 77.36 78.26 75.27 76.55 318,804 -2.43(-3.08%)
Mar 26, 2021 79.39 80.67 77.39 78.98 323,400 +1.17(+1.50%)
Mar 25, 2021 74.68 78.19 73.60 77.81 526,582 +2.92(+3.90%)
Mar 24, 2021 77.31 78.48 74.84 74.89 331,845 -0.59(-0.78%)
Mar 23, 2021 78.07 78.22 75.18 75.48 399,438 -3.32(-4.21%)
Mar 22, 2021 80.59 80.59 77.74 78.80 350,432 -2.74(-3.36%)
Mar 19, 2021 80.88 82.78 80.02 81.54 1,215,100 -0.95(-1.15%)
Mar 18, 2021 85.49 87.84 81.90 82.49 623,022 -1.54(-1.83%)
Mar 17, 2021 83.70 84.54 82.83 84.03 421,224 +0.83(+1.00%)
Mar 16, 2021 83.94 84.17 81.38 83.20 392,288 +0.20(+0.24%)
Mar 15, 2021 84.37 84.45 81.78 83.00 406,116 -0.08(-0.10%)
Mar 12, 2021 81.03 83.47 81.03 83.08 417,100 +2.51(+3.12%)
Mar 11, 2021 79.41 80.74 78.77 80.57 303,072 +1.10(+1.38%)
Mar 10, 2021 77.88 80.63 77.88 79.47 598,827 +0.69(+0.88%)
Mar 09, 2021 80.99 80.99 77.97 78.78 720,893 -3.17(-3.87%)
Mar 08, 2021 80.00 82.64 79.77 81.95 337,715 +2.52(+3.17%)
Mar 05, 2021 77.67 79.67 76.86 79.43 606,100 +3.10(+4.06%)
Mar 04, 2021 76.50 78.27 75.06 76.33 401,251 -0.18(-0.24%)
Mar 03, 2021 75.84 78.50 75.80 76.51 270,050 +0.92(+1.22%)
Mar 02, 2021 76.01 76.90 75.34 75.59 302,856 -0.85(-1.11%)
Mar 01, 2021 75.00 77.07 74.81 76.44 374,824 +2.78(+3.77%)
Feb 26, 2021 76.47 77.58 73.46 73.66 773,900 -3.29(-4.28%)
Feb 25, 2021 76.00 77.30 74.08 76.95 1,398,939 +1.67(+2.22%)
Feb 24, 2021 72.93 75.43 72.84 75.28 449,661 +2.57(+3.53%)
Feb 23, 2021 71.43 73.37 70.72 72.71 543,792 +1.37(+1.92%)
Feb 22, 2021 69.36 72.20 69.02 71.34 443,647 +2.50(+3.63%)
Feb 19, 2021 68.14 69.09 67.64 68.84 288,500 +1.43(+2.12%)
Feb 18, 2021 68.82 69.19 67.26 67.41 295,352 -1.84(-2.66%)
Feb 17, 2021 71.99 71.99 68.62 69.25 251,896 -0.59(-0.84%)
Feb 16, 2021 70.00 70.96 69.54 69.84 277,432 +0.66(+0.95%)
Feb 12, 2021 67.42 69.29 67.09 69.18 354,600 +1.38(+2.04%)
Feb 11, 2021 67.86 68.61 66.59 67.80 378,288 -0.22(-0.32%)
Feb 10, 2021 68.04 69.33 67.64 68.02 483,214 -0.03(-0.04%)
Feb 09, 2021 66.97 68.24 65.98 68.05 272,752 +1.21(+1.81%)
Feb 08, 2021 66.02 66.93 65.73 66.84 249,794 +1.20(+1.83%)
Feb 05, 2021 66.11 66.47 65.17 65.64 218,000 +0.20(+0.31%)
Feb 04, 2021 64.08 65.91 63.80 65.44 237,717 +2.16(+3.41%)
Feb 03, 2021 62.81 63.59 62.42 63.28 382,159 +0.25(+0.40%)
Feb 02, 2021 62.43 63.69 61.89 63.03 298,403 +1.49(+2.42%)
Feb 01, 2021 61.47 61.69 60.07 61.54 582,765 +1.35(+2.24%)
Jan 29, 2021 62.66 63.28 60.07 60.19 304,100 -2.11(-3.39%)
Jan 28, 2021 62.65 63.60 61.93 62.30 428,052 +0.94(+1.53%)
Jan 27, 2021 61.68 64.10 61.00 61.36 343,971 -2.59(-4.05%)
Jan 26, 2021 66.89 66.89 63.79 63.95 270,766 -1.26(-1.93%)
Jan 25, 2021 65.73 65.73 62.80 65.21 441,048 -0.67(-1.02%)
Jan 22, 2021 64.87 66.77 64.48 65.88 532,100 +0.66(+1.01%)
Jan 21, 2021 68.74 69.59 63.55 65.22 668,387 -3.52(-5.12%)
Jan 20, 2021 69.24 69.88 68.18 68.74 499,744 -0.29(-0.42%)
Jan 19, 2021 68.28 69.31 67.72 69.03 328,641 +1.26(+1.86%)
Jan 15, 2021 66.65 68.71 65.59 67.77 388,500 -0.47(-0.69%)
Jan 14, 2021 67.47 68.94 67.32 68.24 288,300 +1.08(+1.61%)
Jan 13, 2021 67.56 67.56 65.63 67.16 394,268 +0.98(+1.48%)
Jan 12, 2021 66.23 66.93 65.63 66.18 402,791 +0.61(+0.93%)
Jan 11, 2021 63.78 65.69 62.08 65.57 490,137 +0.77(+1.19%)
Jan 08, 2021 67.24 67.24 64.00 64.80 470,400 -1.93(-2.89%)
Jan 07, 2021 65.89 67.76 65.89 66.73 582,978 +1.56(+2.39%)
Jan 06, 2021 62.84 66.20 61.96 65.17 771,294 +4.22(+6.92%)
Jan 05, 2021 60.62 61.94 60.44 60.95 583,286 +0.02(+0.03%)
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.