Wintrust Financial Corp (NQ: WTFC )

80.72 -0.95 (-1.16%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 48.05 48.05 47.36 47.52 81,100 -0.31(-0.65%)
May 27, 2004 47.77 48.60 47.60 47.83 60,000 -0.35(-0.73%)
May 26, 2004 47.87 48.18 47.77 48.18 51,200 +0.23(+0.48%)
May 25, 2004 46.75 48.00 46.57 47.95 166,600 +1.18(+2.52%)
May 24, 2004 46.46 46.79 46.16 46.77 63,500 +0.53(+1.15%)
May 21, 2004 46.20 46.44 45.48 46.24 50,300 +0.37(+0.81%)
May 20, 2004 45.76 46.20 45.52 45.87 42,500 +0.29(+0.64%)
May 19, 2004 46.51 46.75 45.50 45.58 53,300 -0.92(-1.98%)
May 18, 2004 45.77 46.50 45.77 46.50 69,100 +0.67(+1.46%)
May 17, 2004 46.63 46.63 45.51 45.83 56,400 -0.92(-1.97%)
May 14, 2004 46.35 47.04 46.12 46.75 153,900 +0.53(+1.15%)
May 13, 2004 45.94 46.35 45.68 46.22 86,600 +0.27(+0.59%)
May 12, 2004 46.73 46.84 45.18 45.95 183,600 -0.91(-1.94%)
May 11, 2004 46.56 46.92 46.50 46.86 91,100 +0.24(+0.51%)
May 10, 2004 47.40 47.40 46.58 46.62 118,200 -0.63(-1.33%)
May 07, 2004 48.36 48.78 47.22 47.25 99,700 -1.11(-2.30%)
May 06, 2004 48.21 48.88 47.83 48.36 73,700 -0.03(-0.06%)
May 05, 2004 47.84 48.79 47.84 48.39 69,500 +0.69(+1.45%)
May 04, 2004 48.39 48.50 47.56 47.70 57,200 -0.53(-1.10%)
May 03, 2004 47.79 48.40 47.71 48.23 93,300 +0.73(+1.54%)
Apr 30, 2004 48.30 48.30 47.47 47.50 74,500 -0.34(-0.71%)
Apr 29, 2004 47.20 48.23 47.14 47.84 106,100 +0.64(+1.36%)
Apr 28, 2004 47.74 48.11 46.83 47.20 106,600 -0.68(-1.42%)
Apr 27, 2004 47.58 48.22 47.34 47.88 95,000 +0.44(+0.93%)
Apr 26, 2004 47.01 48.08 46.98 47.44 116,000 +0.28(+0.59%)
Apr 23, 2004 46.95 47.31 46.42 47.16 166,500 +0.39(+0.83%)
Apr 22, 2004 46.41 46.94 46.40 46.77 130,700 +0.27(+0.58%)
Apr 21, 2004 45.80 46.50 45.76 46.50 188,200 +0.60(+1.31%)
Apr 20, 2004 47.80 48.04 45.61 45.90 179,700 -1.70(-3.57%)
Apr 19, 2004 47.72 47.85 46.86 47.60 63,600 -0.05(-0.10%)
Apr 16, 2004 47.55 48.11 47.49 47.65 71,500 +0.41(+0.87%)
Apr 15, 2004 47.37 47.98 46.51 47.24 74,900 +0.01(+0.02%)
Apr 14, 2004 48.29 48.29 46.87 47.23 104,600 -1.24(-2.56%)
Apr 13, 2004 49.59 49.68 48.05 48.47 113,300 -1.13(-2.28%)
Apr 12, 2004 49.50 50.10 49.28 49.60 66,100 +0.20(+0.40%)
Apr 08, 2004 49.95 49.98 49.26 49.40 57,200 -0.19(-0.38%)
Apr 07, 2004 49.05 49.83 48.83 49.59 71,200 +0.70(+1.43%)
Apr 06, 2004 50.10 50.10 48.86 48.89 115,400 -1.11(-2.22%)
Apr 05, 2004 49.92 50.08 49.31 50.00 62,200 +0.12(+0.24%)
Apr 02, 2004 49.20 49.88 48.41 49.88 98,300 +0.89(+1.82%)
Apr 01, 2004 48.81 49.16 48.55 48.99 71,100 +0.36(+0.74%)
Mar 31, 2004 48.85 49.11 48.50 48.63 121,800 -0.48(-0.98%)
Mar 30, 2004 49.20 49.56 46.00 49.11 117,300 -0.13(-0.26%)
Mar 29, 2004 48.76 49.54 48.76 49.24 55,600 +0.42(+0.86%)
Mar 26, 2004 48.88 49.17 48.76 48.82 33,600 -0.14(-0.29%)
Mar 25, 2004 48.30 49.07 47.85 48.96 146,700 +0.75(+1.56%)
Mar 24, 2004 48.55 48.74 47.95 48.21 83,600 -0.39(-0.80%)
Mar 23, 2004 48.68 49.45 48.37 48.60 79,200 +0.50(+1.04%)
Mar 22, 2004 48.75 49.13 47.90 48.10 106,500 -0.85(-1.74%)
Mar 19, 2004 49.09 49.32 48.18 48.95 121,500 -0.05(-0.10%)
Mar 18, 2004 48.65 49.10 48.01 49.00 79,400 +0.36(+0.74%)
Mar 17, 2004 47.72 48.75 47.72 48.64 108,900 +0.64(+1.33%)
Mar 16, 2004 47.25 48.25 47.25 48.00 161,600 +0.80(+1.69%)
Mar 15, 2004 47.93 47.93 47.06 47.20 119,400 -0.80(-1.67%)
Mar 12, 2004 48.15 48.15 47.55 48.00 110,600 -0.10(-0.21%)
Mar 11, 2004 48.48 48.57 47.93 48.10 85,700 -0.20(-0.41%)
Mar 10, 2004 48.64 48.78 48.29 48.30 65,700 -0.43(-0.88%)
Mar 09, 2004 49.20 49.20 48.15 48.73 122,100 -0.31(-0.63%)
Mar 08, 2004 50.00 50.24 48.92 49.04 88,500 -1.08(-2.15%)
Mar 05, 2004 49.72 50.44 49.34 50.12 50,300 +0.47(+0.95%)
Mar 04, 2004 49.32 49.68 48.94 49.65 71,000 +0.46(+0.94%)
Mar 03, 2004 48.94 49.60 48.44 49.19 71,400 +0.44(+0.90%)
Mar 02, 2004 48.98 49.23 48.70 48.75 40,900 -0.43(-0.87%)
Mar 01, 2004 48.07 49.18 48.07 49.18 67,200 +1.08(+2.25%)
Feb 27, 2004 48.25 48.50 48.09 48.10 95,100 -0.27(-0.56%)
Feb 26, 2004 48.03 48.37 47.95 48.37 127,100 +0.09(+0.19%)
Feb 25, 2004 47.73 48.28 47.58 48.28 93,100 +0.36(+0.75%)
Feb 24, 2004 47.50 48.08 47.30 47.92 139,000 +0.38(+0.80%)
Feb 23, 2004 48.41 48.41 47.53 47.54 70,100 -0.49(-1.02%)
Feb 20, 2004 48.13 48.80 47.97 48.03 49,600 -0.04(-0.08%)
Feb 19, 2004 49.11 49.23 48.07 48.07 44,600 -0.80(-1.64%)
Feb 18, 2004 49.15 49.25 48.87 48.87 118,500 -0.18(-0.37%)
Feb 17, 2004 48.42 49.14 48.33 49.05 76,900 +0.79(+1.64%)
Feb 13, 2004 48.80 48.94 48.22 48.26 112,000 -0.39(-0.80%)
Feb 12, 2004 48.37 48.79 48.29 48.65 78,500 +0.40(+0.82%)
Feb 11, 2004 48.33 48.64 48.24 48.25 114,100 -0.02(-0.04%)
Feb 10, 2004 48.10 48.46 47.81 48.27 120,900 +0.12(+0.25%)
Feb 09, 2004 47.95 48.15 47.51 48.15 66,400 +0.28(+0.58%)
Feb 06, 2004 47.46 48.12 47.07 47.87 72,200 +0.67(+1.42%)
Feb 05, 2004 46.51 47.76 46.51 47.20 115,700 +0.60(+1.29%)
Feb 04, 2004 47.03 47.10 46.58 46.60 79,500 -0.26(-0.55%)
Feb 03, 2004 46.76 47.10 46.50 46.86 96,500 -0.13(-0.28%)
Feb 02, 2004 46.83 47.01 46.50 46.99 99,600 +0.17(+0.36%)
Jan 30, 2004 46.25 46.82 46.19 46.82 131,200 +0.47(+1.01%)
Jan 29, 2004 45.75 46.44 45.71 46.35 111,700 +0.35(+0.76%)
Jan 28, 2004 45.58 46.18 45.50 46.00 147,600 +0.44(+0.97%)
Jan 27, 2004 44.66 45.57 44.57 45.56 176,400 +0.53(+1.18%)
Jan 26, 2004 44.43 45.03 44.29 45.03 119,500 +0.72(+1.62%)
Jan 23, 2004 44.35 44.50 43.86 44.31 125,600 +0.00(+0.00%)
Jan 22, 2004 43.00 44.31 42.92 44.31 167,700 +1.33(+3.09%)
Jan 21, 2004 42.60 43.08 42.44 42.98 238,800 +0.38(+0.89%)
Jan 20, 2004 42.72 43.00 42.34 42.60 82,100 -0.29(-0.68%)
Jan 16, 2004 42.55 42.99 42.54 42.89 128,300 +0.41(+0.97%)
Jan 15, 2004 42.38 42.57 41.85 42.48 245,367 +0.14(+0.33%)
Jan 14, 2004 42.30 42.50 42.25 42.34 120,773 +0.09(+0.21%)
Jan 13, 2004 43.13 43.35 41.87 42.25 115,865 -1.03(-2.38%)
Jan 12, 2004 43.43 43.47 42.92 43.28 111,651 -0.09(-0.21%)
Jan 09, 2004 43.53 43.58 43.16 43.37 74,474 -0.15(-0.34%)
Jan 08, 2004 43.15 43.55 43.11 43.52 146,432 -0.06(-0.14%)
Jan 07, 2004 42.91 43.58 42.82 43.58 155,515 +0.52(+1.21%)
Jan 06, 2004 43.20 43.63 42.74 43.06 179,500 -0.54(-1.24%)
Jan 05, 2004 44.76 45.00 42.74 43.60 265,700 -1.19(-2.66%)
Jan 02, 2004 45.05 45.18 44.59 44.79 55,300 -0.31(-0.69%)
Dec 31, 2003 46.20 46.35 45.10 45.10 115,200 -1.72(-3.67%)
Dec 30, 2003 46.60 46.85 45.90 46.82 48,759 +0.14(+0.30%)
Dec 29, 2003 46.23 46.83 46.05 46.68 51,341 +0.53(+1.15%)
Dec 26, 2003 45.95 46.15 45.70 46.15 14,693 +0.41(+0.90%)
Dec 24, 2003 45.87 46.25 45.71 45.74 18,455 -0.43(-0.93%)
Dec 23, 2003 45.71 46.20 45.46 46.17 82,127 +0.32(+0.70%)
Dec 22, 2003 45.75 45.89 45.03 45.85 66,487 +0.08(+0.17%)
Dec 19, 2003 45.83 45.84 44.80 45.77 120,706 +0.46(+1.02%)
Dec 18, 2003 44.05 45.51 44.05 45.31 76,107 +1.12(+2.53%)
Dec 17, 2003 44.42 44.58 44.01 44.19 94,822 -0.35(-0.79%)
Dec 16, 2003 44.00 44.62 43.95 44.54 91,615 +0.44(+1.00%)
Dec 15, 2003 45.50 45.75 44.05 44.10 78,362 -1.39(-3.06%)
Dec 12, 2003 44.16 45.50 44.16 45.49 77,064 +1.09(+2.45%)
Dec 11, 2003 44.00 44.63 43.85 44.40 60,700 +0.35(+0.79%)
Dec 10, 2003 44.99 45.24 43.94 44.05 53,916 -1.10(-2.44%)
Dec 09, 2003 45.25 45.38 44.85 45.15 91,778 -0.16(-0.35%)
Dec 08, 2003 45.31 45.71 45.03 45.31 155,479 -0.17(-0.37%)
Dec 05, 2003 45.66 45.49 45.28 45.48 55,837 -0.18(-0.39%)
Dec 04, 2003 45.18 45.70 44.75 45.66 60,701 +0.46(+1.02%)
Dec 03, 2003 46.02 46.43 45.13 45.20 167,273 -0.92(-1.99%)
Dec 02, 2003 45.75 46.78 45.64 46.12 88,600 +0.32(+0.70%)
Dec 01, 2003 45.15 45.81 45.00 45.80 86,521 +0.98(+2.19%)
Nov 28, 2003 45.49 45.50 44.68 44.82 35,400 -0.45(-0.99%)
Nov 26, 2003 44.78 45.50 44.72 45.27 78,213 +0.49(+1.09%)
Nov 25, 2003 43.79 44.79 43.72 44.78 92,292 +0.99(+2.26%)
Nov 24, 2003 42.90 44.00 42.90 43.79 86,018 +0.99(+2.31%)
Nov 21, 2003 42.89 43.05 42.71 42.80 82,659 -0.09(-0.21%)
Nov 20, 2003 43.68 43.69 42.73 42.89 102,251 -0.86(-1.97%)
Nov 19, 2003 43.75 44.23 43.63 43.75 113,864 -0.36(-0.82%)
Nov 18, 2003 44.55 44.94 43.70 44.11 69,543 -0.53(-1.19%)
Nov 17, 2003 44.56 44.93 44.25 44.64 58,103 +0.01(+0.02%)
Nov 14, 2003 44.85 45.14 44.37 44.63 40,355 -0.17(-0.38%)
Nov 13, 2003 43.95 44.90 43.95 44.80 52,305 +0.47(+1.06%)
Nov 12, 2003 44.45 44.62 43.81 44.33 164,130 -0.13(-0.29%)
Nov 11, 2003 45.30 45.30 44.35 44.46 75,909 -0.63(-1.40%)
Nov 10, 2003 45.45 45.45 44.99 45.09 70,638 -0.21(-0.46%)
Nov 07, 2003 44.90 45.47 44.80 45.30 73,791 +0.42(+0.94%)
Nov 06, 2003 44.65 44.99 44.50 44.88 104,575 +0.32(+0.72%)
Nov 05, 2003 44.19 44.70 44.19 44.56 49,309 +0.16(+0.36%)
Nov 04, 2003 44.00 44.50 43.83 44.40 161,923 +0.52(+1.19%)
Nov 03, 2003 43.27 44.38 43.25 43.88 148,504 +0.58(+1.34%)
Oct 31, 2003 43.30 43.44 43.30 43.30 65,754 +0.13(+0.30%)
Oct 30, 2003 42.79 43.50 42.93 43.17 82,022 +0.38(+0.89%)
Oct 29, 2003 42.15 42.83 42.05 42.79 81,064 +0.35(+0.82%)
Oct 28, 2003 41.26 42.44 41.26 42.44 158,047 +1.04(+2.51%)
Oct 27, 2003 39.55 41.45 39.55 41.40 137,900 +1.91(+4.84%)
Oct 24, 2003 39.15 39.81 38.65 39.49 117,200 +0.18(+0.46%)
Oct 23, 2003 40.01 40.15 39.15 39.31 126,100 -0.60(-1.50%)
Oct 22, 2003 40.85 40.95 39.91 39.91 196,700 -1.05(-2.56%)
Oct 21, 2003 41.10 41.90 40.86 40.96 90,830 -0.14(-0.34%)
Oct 20, 2003 40.75 41.40 40.55 41.10 147,258 +0.30(+0.74%)
Oct 17, 2003 40.29 41.76 40.29 40.80 100,514 +0.71(+1.77%)
Oct 16, 2003 40.33 40.30 39.85 40.09 101,155 -0.24(-0.60%)
Oct 15, 2003 40.43 40.79 40.25 40.33 74,350 -0.31(-0.76%)
Oct 14, 2003 40.60 40.79 40.30 40.64 34,759 +0.14(+0.35%)
Oct 13, 2003 40.35 41.00 40.31 40.50 58,357 +0.24(+0.60%)
Oct 10, 2003 40.14 40.75 40.06 40.26 204,339 +0.01(+0.02%)
Oct 09, 2003 39.11 40.43 38.97 40.25 214,399 +1.33(+3.42%)
Oct 08, 2003 39.33 39.33 38.58 38.92 58,775 -0.28(-0.71%)
Oct 07, 2003 38.66 39.46 38.39 39.20 81,092 +0.55(+1.42%)
Oct 06, 2003 39.10 39.10 38.38 38.65 78,914 -0.35(-0.90%)
Oct 03, 2003 38.65 39.40 38.47 39.00 78,116 +0.55(+1.43%)
Oct 02, 2003 39.00 39.12 38.39 38.45 75,646 -0.62(-1.59%)
Oct 01, 2003 37.64 39.11 37.64 39.07 106,391 +1.27(+3.36%)
Sep 30, 2003 37.96 38.12 37.50 37.80 159,534 -0.07(-0.18%)
Sep 29, 2003 37.12 38.09 36.92 37.87 100,250 +0.87(+2.35%)
Sep 26, 2003 37.40 37.40 36.89 37.00 62,562 -0.27(-0.72%)
Sep 25, 2003 37.80 37.97 37.12 37.27 125,121 -0.53(-1.40%)
Sep 24, 2003 38.25 38.37 37.61 37.80 92,192 -0.45(-1.18%)
Sep 23, 2003 38.25 38.49 38.25 38.25 93,091 +0.01(+0.03%)
Sep 22, 2003 38.41 38.60 38.08 38.24 234,656 -0.24(-0.62%)
Sep 19, 2003 38.40 38.55 38.20 38.48 204,660 +0.07(+0.18%)
Sep 18, 2003 38.73 38.85 38.30 38.41 204,880 -0.07(-0.18%)
Sep 17, 2003 37.44 38.89 37.40 38.48 355,121 +0.78(+2.07%)
Sep 16, 2003 36.30 37.71 36.20 37.70 888,867 +1.90(+5.31%)
Sep 15, 2003 35.40 36.08 35.40 35.80 76,600 +0.15(+0.42%)
Sep 12, 2003 34.07 35.65 33.79 35.65 90,800 +1.28(+3.72%)
Sep 11, 2003 33.84 34.37 33.63 34.37 15,800 +0.47(+1.39%)
Sep 10, 2003 34.35 34.65 33.64 33.90 95,700 -0.47(-1.37%)
Sep 09, 2003 35.64 35.64 34.36 34.37 44,400 -1.13(-3.18%)
Sep 08, 2003 35.19 35.74 35.19 35.50 45,200 +0.20(+0.57%)
Sep 05, 2003 35.30 35.33 34.64 35.30 98,900 +0.10(+0.28%)
Sep 04, 2003 35.29 35.38 34.96 35.20 24,500 +0.02(+0.06%)
Sep 03, 2003 35.35 35.55 34.96 35.18 79,800 -0.54(-1.51%)
Sep 02, 2003 35.50 35.85 35.39 35.72 34,700 +0.31(+0.88%)
Aug 29, 2003 35.48 35.50 35.20 35.41 32,700 -0.10(-0.28%)
Aug 28, 2003 35.21 35.52 34.71 35.51 29,500 +0.50(+1.43%)
Aug 27, 2003 35.09 35.19 34.80 35.01 28,800 +0.23(+0.66%)
Aug 26, 2003 34.59 35.09 34.10 34.78 57,000 +0.25(+0.72%)
Aug 25, 2003 34.65 34.90 34.42 34.53 28,500 -0.22(-0.63%)
Aug 22, 2003 35.65 35.90 34.71 34.75 79,400 -1.12(-3.12%)
Aug 21, 2003 35.57 36.18 35.18 35.87 52,800 +0.37(+1.04%)
Aug 20, 2003 35.48 35.57 35.19 35.50 102,500 +0.07(+0.20%)
Aug 19, 2003 35.57 35.78 35.08 35.43 71,100 -0.14(-0.39%)
Aug 18, 2003 34.86 35.58 34.86 35.57 93,500 +0.94(+2.71%)
Aug 15, 2003 35.12 35.22 34.62 34.63 30,700 -0.17(-0.49%)
Aug 14, 2003 34.65 34.99 34.64 34.80 106,900 +0.23(+0.67%)
Aug 13, 2003 35.00 35.00 34.32 34.57 52,200 -0.43(-1.23%)
Aug 12, 2003 34.05 35.01 34.05 35.00 26,500 +0.99(+2.91%)
Aug 11, 2003 34.30 34.30 33.91 34.01 85,800 -0.27(-0.79%)
Aug 08, 2003 34.03 34.30 34.03 34.28 31,900 +0.12(+0.35%)
Aug 07, 2003 33.89 34.22 33.74 34.16 55,800 +0.31(+0.92%)
Aug 06, 2003 33.60 34.03 33.45 33.85 90,800 +0.08(+0.24%)
Aug 05, 2003 34.00 34.04 33.60 33.77 49,500 -0.23(-0.68%)
Aug 04, 2003 34.60 34.63 33.57 34.00 95,300 -0.66(-1.90%)
Aug 01, 2003 35.26 35.64 34.35 34.66 87,200 -0.73(-2.06%)
Jul 31, 2003 35.15 35.56 34.64 35.39 111,600 +0.04(+0.11%)
Jul 30, 2003 34.85 35.37 34.75 35.35 119,600 +0.34(+0.97%)
Jul 29, 2003 34.90 35.14 34.76 35.01 83,500 -0.11(-0.31%)
Jul 28, 2003 34.68 35.12 34.63 35.12 107,100 +0.43(+1.24%)
Jul 25, 2003 34.55 35.00 34.50 34.69 59,500 +0.15(+0.43%)
Jul 24, 2003 34.00 34.65 33.96 34.54 85,200 +0.39(+1.14%)
Jul 23, 2003 33.45 34.15 33.26 34.15 103,400 +0.72(+2.15%)
Jul 22, 2003 33.35 33.45 33.10 33.43 73,500 +0.08(+0.24%)
Jul 21, 2003 32.81 33.46 32.80 33.35 182,500 +0.40(+1.21%)
Jul 18, 2003 31.65 33.05 31.65 32.95 330,200 +1.50(+4.77%)
Jul 17, 2003 31.72 31.78 31.25 31.45 118,400 -0.29(-0.91%)
Jul 16, 2003 31.98 32.00 31.55 31.74 61,700 -0.16(-0.50%)
Jul 15, 2003 31.48 31.93 31.25 31.90 224,200 +0.44(+1.40%)
Jul 14, 2003 31.21 31.75 31.11 31.46 100,600 +0.46(+1.48%)
Jul 11, 2003 30.50 31.19 30.41 31.00 78,400 +0.55(+1.81%)
Jul 10, 2003 30.34 30.51 30.11 30.45 152,600 +0.18(+0.59%)
Jul 09, 2003 30.00 30.35 30.00 30.27 184,100 +0.12(+0.40%)
Jul 08, 2003 30.00 30.37 29.99 30.15 103,900 +0.00(+0.00%)
Jul 07, 2003 30.01 30.35 30.00 30.15 56,900 +0.11(+0.37%)
Jul 03, 2003 30.20 30.25 30.00 30.04 30,000 -0.01(-0.03%)
Jul 02, 2003 30.15 30.15 29.66 30.05 85,696 +0.02(+0.07%)
Jul 01, 2003 29.57 30.10 29.30 30.03 91,800 +0.24(+0.81%)
Jun 30, 2003 29.36 30.04 27.74 29.79 179,800 +0.49(+1.67%)
Jun 27, 2003 29.82 30.21 29.30 29.30 72,100 -0.61(-2.04%)
Jun 26, 2003 29.74 30.00 29.42 29.91 84,000 +0.24(+0.81%)
Jun 25, 2003 29.67 29.85 29.32 29.67 70,100 +0.02(+0.07%)
Jun 24, 2003 29.55 29.85 29.53 29.65 57,400 +0.12(+0.41%)
Jun 23, 2003 30.48 30.48 29.49 29.53 122,700 -0.58(-1.93%)
Jun 20, 2003 30.00 30.38 29.75 30.11 76,400 +0.29(+0.97%)
Jun 19, 2003 29.99 30.01 29.68 29.82 70,700 -0.19(-0.63%)
Jun 18, 2003 29.99 30.05 29.54 30.01 55,200 +0.06(+0.20%)
Jun 17, 2003 29.64 30.00 29.33 29.95 89,100 +0.37(+1.25%)
Jun 16, 2003 29.64 30.10 29.43 29.58 90,200 +0.13(+0.44%)
Jun 13, 2003 29.50 29.75 29.26 29.45 53,200 -0.21(-0.71%)
Jun 12, 2003 29.80 29.80 29.25 29.66 72,200 -0.05(-0.17%)
Jun 11, 2003 29.40 29.92 28.88 29.71 72,200 +0.41(+1.40%)
Jun 10, 2003 28.77 29.43 28.70 29.30 66,600 +0.54(+1.87%)
Jun 09, 2003 28.95 29.10 28.64 28.76 75,121 -0.19(-0.66%)
Jun 06, 2003 29.90 30.00 28.95 28.95 91,800 -0.86(-2.88%)
Jun 05, 2003 29.95 29.95 29.75 29.81 69,000 -0.15(-0.50%)
Jun 04, 2003 29.63 30.20 29.25 29.96 51,400 +0.34(+1.15%)
Jun 03, 2003 29.60 29.68 29.25 29.62 52,600 +0.02(+0.07%)
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.