Wintrust Financial Corp (NQ: WTFC )

97.92 USD -0.52 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.65 44.19 42.17 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 43.01 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 59.21 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 65.49 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 +0.56(+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 70.54 69.25 70.41 365,881 -0.49(-0.69%)
Jan 03, 2020 70.10 70.99 69.57 70.90 351,900 -0.17(-0.24%)
Jan 02, 2020 71.00 71.07 70.00 71.07 312,301 +0.17(+0.24%)
Dec 31, 2019 70.63 71.20 70.36 70.90 198,600 +0.17(+0.24%)
Dec 30, 2019 71.28 71.34 70.52 70.73 369,796 -0.04(-0.06%)
Dec 27, 2019 71.17 71.23 70.49 70.77 193,400 -0.39(-0.55%)
Dec 26, 2019 71.21 71.50 70.85 71.16 111,633 -0.05(-0.07%)
Dec 24, 2019 71.19 71.30 70.78 71.21 83,400 -0.02(-0.03%)
Dec 23, 2019 71.72 71.72 70.90 71.23 221,726 -0.42(-0.59%)
Dec 20, 2019 71.34 71.95 70.99 71.65 885,600 +0.57(+0.80%)
Dec 19, 2019 70.85 71.17 70.05 71.08 414,344 +0.02(+0.03%)
Dec 18, 2019 70.60 71.18 69.72 71.06 524,894 +0.48(+0.68%)
Dec 17, 2019 70.00 70.73 69.59 70.58 348,963 +0.86(+1.23%)
Dec 16, 2019 68.99 70.19 68.93 69.72 688,639 +1.43(+2.09%)
Dec 13, 2019 69.16 69.59 68.15 68.29 376,600 -0.87(-1.26%)
Dec 12, 2019 67.30 69.40 67.30 69.16 425,409 +2.06(+3.07%)
Dec 11, 2019 67.81 68.09 66.90 67.10 233,680 -0.69(-1.02%)
Dec 10, 2019 68.38 68.74 67.70 67.79 373,738 -0.37(-0.54%)
Dec 09, 2019 67.89 68.63 67.70 68.16 460,857 +0.03(+0.04%)
Dec 06, 2019 68.57 68.99 67.81 68.13 331,700 +0.62(+0.92%)
Dec 05, 2019 67.94 67.99 67.44 67.51 397,945 -0.06(-0.09%)
Dec 04, 2019 66.70 67.97 66.32 67.57 396,665 +1.25(+1.88%)
Dec 03, 2019 66.59 66.59 65.83 66.32 330,356 -0.93(-1.38%)
Dec 02, 2019 68.14 68.43 67.02 67.25 497,542 -0.66(-0.97%)
Nov 29, 2019 67.91 68.03 67.54 67.91 218,500 -0.07(-0.10%)
Nov 27, 2019 67.84 68.21 67.33 67.98 284,100 +0.49(+0.73%)
Nov 26, 2019 67.27 67.53 66.71 67.49 230,432 +0.37(+0.55%)
Nov 25, 2019 67.00 67.66 66.74 67.12 438,994 +0.15(+0.22%)
Nov 22, 2019 66.71 67.32 66.56 66.97 316,200 +0.47(+0.71%)
Nov 21, 2019 66.44 66.68 65.53 66.50 322,308 +0.48(+0.73%)
Nov 20, 2019 66.06 66.78 65.60 66.02 365,796 -0.54(-0.81%)
Nov 19, 2019 66.57 66.73 66.04 66.56 341,839 +0.46(+0.70%)
Nov 18, 2019 65.68 66.57 65.43 66.10 372,190 +0.09(+0.14%)
Nov 15, 2019 66.57 66.73 65.94 66.01 424,300 -0.30(-0.45%)
Nov 14, 2019 66.14 66.67 65.94 66.31 312,038 -0.08(-0.12%)
Nov 13, 2019 66.38 66.86 65.82 66.39 285,576 -0.63(-0.94%)
Nov 12, 2019 66.54 67.06 65.96 67.02 621,306 +0.62(+0.93%)
Nov 11, 2019 66.76 67.23 65.14 66.40 587,360 -0.97(-1.44%)
Nov 08, 2019 67.55 68.00 67.00 67.37 343,900 -0.85(-1.25%)
Nov 07, 2019 68.18 69.00 67.93 68.22 359,435 +0.73(+1.08%)
Nov 06, 2019 67.98 68.01 66.65 67.49 400,925 -0.85(-1.24%)
Nov 05, 2019 67.76 68.76 67.32 68.34 428,430 +1.34(+2.00%)
Nov 04, 2019 66.38 67.28 65.92 67.00 430,532 +1.51(+2.31%)
Nov 01, 2019 64.55 65.63 64.46 65.49 267,600 +1.67(+2.62%)
Oct 31, 2019 65.09 65.27 63.22 63.82 415,182 -1.77(-2.70%)
Oct 30, 2019 66.04 66.31 64.89 65.59 254,095 -0.76(-1.15%)
Oct 29, 2019 66.22 67.06 65.74 66.35 213,959 -0.17(-0.26%)
Oct 28, 2019 66.06 67.12 66.01 66.52 239,046 +0.70(+1.06%)
Oct 25, 2019 64.90 66.30 64.77 65.82 606,100 +1.18(+1.83%)
Oct 24, 2019 65.38 65.42 64.18 64.64 207,307 -0.86(-1.31%)
Oct 23, 2019 65.46 65.84 62.87 65.50 201,870 +0.09(+0.14%)
Oct 22, 2019 64.72 66.28 64.01 65.41 356,542 +0.46(+0.71%)
Oct 21, 2019 65.61 65.98 64.77 64.95 218,372 +0.32(+0.50%)
Oct 18, 2019 63.64 64.99 63.49 64.63 582,200 +1.28(+2.02%)
Oct 17, 2019 63.86 63.96 62.17 63.35 688,999 -1.15(-1.78%)
Oct 16, 2019 64.59 65.28 63.17 64.50 269,893 -0.29(-0.45%)
Oct 15, 2019 63.62 65.32 63.46 64.79 256,844 +1.23(+1.94%)
Oct 14, 2019 63.14 63.68 62.63 63.56 141,606 +0.18(+0.28%)
Oct 11, 2019 63.34 64.59 62.99 63.38 434,800 +1.25(+2.01%)
Oct 10, 2019 61.51 62.77 61.00 62.13 395,763 +0.95(+1.55%)
Oct 09, 2019 61.07 61.54 60.48 61.18 322,148 +0.50(+0.82%)
Oct 08, 2019 61.52 61.71 60.54 60.68 246,728 -1.95(-3.11%)
Oct 07, 2019 63.25 63.50 62.48 62.63 226,330 -0.14(-0.22%)
Oct 04, 2019 62.08 62.89 61.66 62.77 303,100 +0.78(+1.26%)
Oct 03, 2019 61.69 62.05 60.39 61.99 299,320 -0.02(-0.03%)
Oct 02, 2019 62.16 62.56 61.24 62.01 411,327 -0.75(-1.20%)
Oct 01, 2019 65.04 65.56 62.59 62.76 304,931 -1.87(-2.89%)
Sep 30, 2019 64.87 64.96 64.30 64.63 204,969 +0.07(+0.11%)
Sep 27, 2019 64.89 66.03 64.23 64.56 397,500 +0.08(+0.12%)
Sep 26, 2019 65.61 65.61 64.36 64.48 208,430 -1.13(-1.72%)
Sep 25, 2019 64.09 65.95 64.09 65.61 398,922 +1.42(+2.21%)
Sep 24, 2019 65.15 65.38 63.69 64.19 390,615 -0.83(-1.28%)
Sep 23, 2019 65.07 65.75 64.65 65.02 375,767 -0.65(-0.99%)
Sep 20, 2019 66.07 66.57 65.44 65.67 1,077,800 -0.26(-0.39%)
Sep 19, 2019 66.28 67.05 65.84 65.93 171,255 -0.31(-0.47%)
Sep 18, 2019 65.59 66.28 64.99 66.24 283,260 +0.33(+0.50%)
Sep 17, 2019 66.32 66.32 65.20 65.91 230,527 -0.92(-1.38%)
Sep 16, 2019 66.12 67.24 65.72 66.83 240,268 +0.19(+0.29%)
Sep 13, 2019 66.34 67.48 66.06 66.64 464,900 +1.14(+1.74%)
Sep 12, 2019 65.63 66.14 64.93 65.50 382,731 -0.77(-1.16%)
Sep 11, 2019 66.16 66.53 64.58 66.27 326,611 +0.27(+0.41%)
Sep 10, 2019 64.72 66.06 64.61 66.00 472,384 +1.76(+2.74%)
Sep 09, 2019 63.22 64.61 62.73 64.24 624,779 +1.60(+2.55%)
Sep 06, 2019 63.12 63.38 62.35 62.64 307,900 -0.22(-0.35%)
Sep 05, 2019 62.86 64.06 62.67 62.86 527,934 +1.28(+2.08%)
Sep 04, 2019 61.02 61.77 60.85 61.58 489,408 +0.85(+1.40%)
Sep 03, 2019 61.93 62.36 60.41 60.73 422,080 -2.10(-3.34%)
Aug 30, 2019 63.36 63.40 62.47 62.83 301,100 +0.21(+0.34%)
Aug 29, 2019 60.70 62.90 60.70 62.62 347,762 +1.22(+1.99%)
Aug 28, 2019 60.38 62.19 59.34 61.40 197,684 +0.50(+0.82%)
Aug 27, 2019 62.41 62.50 60.42 60.90 310,725 -1.05(-1.69%)
Aug 26, 2019 62.21 62.36 61.57 61.95 352,994 +0.20(+0.32%)
Aug 23, 2019 63.52 64.46 61.55 61.75 306,900 -2.12(-3.32%)
Aug 22, 2019 63.88 64.30 63.29 63.87 373,065 +0.56(+0.88%)
Aug 21, 2019 62.98 63.54 62.27 63.31 443,202 +0.92(+1.47%)
Aug 20, 2019 62.20 62.78 61.80 62.39 402,521 -0.31(-0.49%)
Aug 19, 2019 63.07 63.08 62.22 62.70 370,506 +1.00(+1.62%)
Aug 16, 2019 60.76 61.93 60.76 61.70 549,300 +1.43(+2.37%)
Aug 15, 2019 61.35 61.95 60.20 60.27 492,219 -0.71(-1.16%)
Aug 14, 2019 62.77 63.09 60.58 60.98 768,366 -3.48(-5.40%)
Aug 13, 2019 64.01 65.85 63.88 64.46 480,865 +0.34(+0.53%)
Aug 12, 2019 65.68 65.68 64.00 64.12 580,129 -2.12(-3.20%)
Aug 09, 2019 66.07 66.63 65.43 66.24 274,700 -0.31(-0.47%)
Aug 08, 2019 66.34 67.28 66.00 66.55 1,018,568 +0.94(+1.43%)
Aug 07, 2019 65.09 65.85 64.40 65.61 622,384 -0.99(-1.49%)
Aug 06, 2019 66.24 66.79 65.28 66.60 443,505 +0.39(+0.59%)
Aug 05, 2019 67.07 67.35 65.25 66.21 348,139 -2.32(-3.39%)
Aug 02, 2019 68.98 69.30 66.90 68.53 386,300 -0.67(-0.97%)
Aug 01, 2019 71.23 72.31 68.99 69.20 614,324 -2.34(-3.27%)
Jul 31, 2019 71.49 72.14 70.79 71.54 454,235 -0.06(-0.08%)
Jul 30, 2019 70.34 71.64 70.26 71.60 366,062 +0.56(+0.79%)
Jul 29, 2019 71.52 72.15 70.77 71.04 309,947 -0.70(-0.98%)
Jul 26, 2019 70.95 72.51 70.58 71.74 546,800 +1.20(+1.70%)
Jul 25, 2019 70.82 71.56 70.31 70.54 900,108 -0.12(-0.17%)
Jul 24, 2019 67.72 70.72 66.95 70.66 678,765 +2.50(+3.67%)
Jul 23, 2019 67.13 68.27 66.75 68.16 567,961 +1.85(+2.79%)
Jul 22, 2019 66.58 66.76 65.59 66.31 607,025 -0.47(-0.70%)
Jul 19, 2019 65.97 67.10 65.89 66.78 573,800 +0.83(+1.26%)
Jul 18, 2019 65.50 66.77 65.19 65.95 881,193 +0.26(+0.40%)
Jul 17, 2019 64.83 65.74 64.27 65.69 1,182,993 +0.62(+0.95%)
Jul 16, 2019 65.00 66.49 63.77 65.07 2,667,905 -4.98(-7.11%)
Jul 15, 2019 72.27 72.27 69.89 70.05 458,485 -2.04(-2.83%)
Jul 12, 2019 71.46 72.36 70.85 72.09 664,300 +0.92(+1.29%)
Jul 11, 2019 70.79 71.29 70.03 71.17 826,102 +0.40(+0.57%)
Jul 10, 2019 72.08 72.43 70.68 70.77 485,358 -1.32(-1.83%)
Jul 09, 2019 70.81 72.12 70.79 72.09 601,314 +0.91(+1.28%)
Jul 08, 2019 72.64 72.73 71.12 71.18 439,017 -1.99(-2.72%)
Jul 05, 2019 72.84 73.92 72.70 73.17 298,600 +0.63(+0.87%)
Jul 03, 2019 72.96 73.15 72.20 72.54 187,100 -0.06(-0.08%)
Jul 02, 2019 73.13 73.61 72.29 72.60 427,212 -0.82(-1.12%)
Jul 01, 2019 73.90 74.46 72.83 73.42 294,054 +0.26(+0.36%)
Jun 28, 2019 72.87 73.87 72.21 73.16 426,000 +0.97(+1.34%)
Jun 27, 2019 71.63 72.81 71.50 72.19 263,612 +0.70(+0.98%)
Jun 26, 2019 71.30 72.20 71.30 71.49 613,719 +0.29(+0.41%)
Jun 25, 2019 70.87 71.43 69.70 71.20 448,811 +0.30(+0.42%)
Jun 24, 2019 71.45 71.87 70.74 70.90 415,599 -0.52(-0.73%)
Jun 21, 2019 71.99 72.52 71.34 71.42 629,900 -0.74(-1.03%)
Jun 20, 2019 71.80 72.30 70.09 72.16 441,702 +0.66(+0.92%)
Jun 19, 2019 72.40 72.99 71.45 71.50 288,298 -0.63(-0.87%)
Jun 18, 2019 71.96 73.66 71.56 72.13 253,695 +0.35(+0.49%)
Jun 17, 2019 72.14 72.61 71.55 71.78 457,159 -0.22(-0.31%)
Jun 14, 2019 71.97 72.18 70.93 72.00 211,200 +0.17(+0.24%)
Jun 13, 2019 72.57 73.35 71.62 71.83 435,003 -0.52(-0.72%)
Jun 12, 2019 73.00 73.32 71.75 72.35 460,535 -0.48(-0.66%)
Jun 11, 2019 73.67 74.00 72.40 72.83 201,767 -0.15(-0.21%)
Jun 10, 2019 72.47 73.97 72.47 72.98 299,509 +0.90(+1.25%)
Jun 07, 2019 71.61 72.33 70.93 72.08 353,900 +0.31(+0.43%)
Jun 06, 2019 72.29 72.54 70.98 71.77 402,689 -0.30(-0.42%)
Jun 05, 2019 72.22 72.89 70.86 72.07 569,258 -0.44(-0.61%)
Jun 04, 2019 70.07 72.58 69.95 72.51 571,777 +3.25(+4.69%)
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.