Wintrust Financial Corp (NQ: WTFC )

80.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.73 23.36 22.31 23.25 515,312 +0.20(+0.87%)
Aug 28, 2008 22.32 23.12 22.18 23.05 512,512 +0.86(+3.88%)
Aug 27, 2008 21.60 22.99 21.60 22.19 734,355 +0.57(+2.64%)
Aug 26, 2008 22.04 22.04 20.98 21.62 226,384 +0.28(+1.31%)
Aug 25, 2008 21.92 21.92 21.20 21.34 354,827 -0.73(-3.31%)
Aug 22, 2008 21.83 22.47 21.22 22.07 356,291 +0.64(+2.99%)
Aug 21, 2008 21.28 21.96 21.14 21.43 258,849 -0.29(-1.34%)
Aug 20, 2008 22.26 22.53 21.16 21.72 570,972 -0.45(-2.03%)
Aug 19, 2008 22.89 23.15 21.57 22.17 410,165 -0.90(-3.90%)
Aug 18, 2008 24.20 24.20 22.89 23.07 375,213 -1.12(-4.63%)
Aug 15, 2008 24.40 25.86 23.81 24.19 658,822 +0.61(+2.59%)
Aug 14, 2008 23.35 23.67 22.95 23.58 518,582 +0.04(+0.17%)
Aug 13, 2008 24.45 24.61 23.13 23.54 461,145 -1.08(-4.39%)
Aug 12, 2008 25.47 25.91 24.28 24.62 569,675 -1.07(-4.17%)
Aug 11, 2008 22.88 26.08 22.26 25.69 747,780 +2.79(+12.18%)
Aug 08, 2008 21.67 23.17 21.67 22.90 461,239 +1.17(+5.38%)
Aug 07, 2008 22.25 23.08 21.55 21.73 491,207 -0.91(-4.02%)
Aug 06, 2008 22.28 22.83 21.48 22.64 396,695 +0.23(+1.03%)
Aug 05, 2008 21.51 22.51 21.36 22.41 464,822 +1.22(+5.76%)
Aug 04, 2008 21.34 21.80 20.22 21.19 416,193 -0.20(-0.94%)
Aug 01, 2008 20.62 21.62 20.31 21.39 342,856 +0.74(+3.58%)
Jul 31, 2008 20.70 21.24 20.36 20.65 495,089 -0.06(-0.29%)
Jul 30, 2008 21.14 21.85 20.40 20.71 615,857 -0.35(-1.66%)
Jul 29, 2008 21.06 21.19 19.54 21.06 671,076 +1.44(+7.34%)
Jul 28, 2008 20.79 21.01 19.35 19.62 694,066 -1.55(-7.32%)
Jul 25, 2008 22.08 22.67 20.87 21.17 504,514 -0.55(-2.53%)
Jul 24, 2008 23.33 23.71 21.20 21.72 491,026 -1.46(-6.30%)
Jul 23, 2008 23.75 26.35 22.53 23.18 1,144,174 -0.96(-3.98%)
Jul 22, 2008 22.65 24.19 21.69 24.14 545,382 +1.19(+5.19%)
Jul 21, 2008 23.68 24.91 22.88 22.95 430,555 -0.68(-2.88%)
Jul 18, 2008 23.94 23.94 22.09 23.63 681,255 -0.32(-1.34%)
Jul 17, 2008 21.94 24.31 21.51 23.95 679,324 +1.84(+8.32%)
Jul 16, 2008 19.22 22.11 18.73 22.11 600,771 +3.16(+16.68%)
Jul 15, 2008 19.65 20.17 17.04 18.95 654,750 -1.02(-5.11%)
Jul 14, 2008 22.52 23.24 19.53 19.97 526,668 -2.32(-10.41%)
Jul 11, 2008 22.08 22.48 21.26 22.29 308,296 -0.03(-0.13%)
Jul 10, 2008 22.09 23.02 21.54 22.32 325,386 +0.25(+1.13%)
Jul 09, 2008 23.41 23.83 21.98 22.07 293,788 -1.38(-5.88%)
Jul 08, 2008 21.83 23.59 21.05 23.45 519,777 +1.70(+7.82%)
Jul 07, 2008 22.81 23.14 21.10 21.75 846,460 -0.84(-3.72%)
Jul 04, 2008 23.32 24.00 22.57 22.59 245,301 +0.00(+0.00%)
Jul 03, 2008 23.32 24.00 22.57 22.59 245,301 -0.66(-2.84%)
Jul 02, 2008 23.76 24.60 23.02 23.25 420,855 -0.62(-2.60%)
Jul 01, 2008 23.47 24.46 23.18 23.87 535,753 +0.02(+0.08%)
Jun 30, 2008 25.05 25.25 23.76 23.85 425,544 -1.46(-5.77%)
Jun 27, 2008 24.88 26.03 24.88 25.31 611,918 +0.42(+1.69%)
Jun 26, 2008 24.46 25.43 24.35 24.89 355,406 +0.08(+0.32%)
Jun 25, 2008 24.34 26.26 24.34 24.81 501,071 +0.49(+2.01%)
Jun 24, 2008 23.11 24.62 22.88 24.32 688,103 +0.97(+4.15%)
Jun 23, 2008 24.24 24.64 23.13 23.35 457,221 -0.94(-3.87%)
Jun 20, 2008 24.56 24.92 23.85 24.29 818,283 -0.43(-1.74%)
Jun 19, 2008 25.30 25.74 24.50 24.72 942,059 -0.64(-2.52%)
Jun 18, 2008 25.67 26.35 24.66 25.36 367,269 -0.54(-2.08%)
Jun 17, 2008 26.81 27.00 25.89 25.90 270,449 -0.80(-3.00%)
Jun 16, 2008 25.64 26.80 25.04 26.70 362,236 +0.88(+3.41%)
Jun 13, 2008 26.45 26.52 25.04 25.82 519,065 -0.41(-1.56%)
Jun 12, 2008 26.57 27.83 26.05 26.23 298,381 -0.46(-1.72%)
Jun 11, 2008 27.54 27.85 26.41 26.69 320,271 -1.19(-4.27%)
Jun 10, 2008 27.86 28.56 27.40 27.88 325,459 -0.11(-0.39%)
Jun 09, 2008 28.80 29.10 27.71 27.99 290,167 -0.52(-1.82%)
Jun 06, 2008 29.00 29.00 27.81 28.51 341,835 -0.77(-2.63%)
Jun 05, 2008 28.56 29.43 28.56 29.28 275,349 +0.69(+2.41%)
Jun 04, 2008 29.71 29.71 28.12 28.59 569,089 -1.24(-4.16%)
Jun 03, 2008 30.50 30.59 29.40 29.83 266,355 -0.60(-1.97%)
Jun 02, 2008 31.10 31.16 30.06 30.43 106,853 -0.75(-2.41%)
May 30, 2008 31.52 31.52 30.39 31.18 189,702 -0.33(-1.05%)
May 29, 2008 30.33 31.63 30.22 31.51 170,168 +1.07(+3.52%)
May 28, 2008 31.03 31.20 29.95 30.44 127,402 -0.40(-1.30%)
May 27, 2008 30.15 31.07 30.05 30.84 150,531 +0.66(+2.19%)
May 26, 2008 30.36 31.01 29.87 30.18 126,527 +0.00(+0.00%)
May 23, 2008 30.36 31.01 29.87 30.18 126,527 -0.39(-1.28%)
May 22, 2008 30.22 30.94 30.06 30.57 162,552 +0.49(+1.63%)
May 21, 2008 30.75 30.88 29.81 30.08 345,080 -0.66(-2.15%)
May 20, 2008 31.27 31.32 30.54 30.74 223,751 -0.73(-2.32%)
May 19, 2008 31.59 31.93 31.34 31.47 159,774 -0.18(-0.57%)
May 16, 2008 32.36 32.36 31.00 31.65 191,756 -0.55(-1.71%)
May 15, 2008 31.54 32.26 31.25 32.20 168,002 +0.60(+1.90%)
May 14, 2008 32.47 32.75 31.59 31.60 281,117 -0.76(-2.35%)
May 13, 2008 32.60 32.66 32.12 32.36 107,164 -0.13(-0.40%)
May 12, 2008 31.76 32.60 31.46 32.49 200,968 +0.90(+2.85%)
May 09, 2008 31.30 32.40 31.08 31.59 157,425 -0.07(-0.22%)
May 08, 2008 31.82 32.13 31.33 31.66 230,465 -0.06(-0.19%)
May 07, 2008 32.53 32.97 31.48 31.72 224,427 -0.77(-2.37%)
May 06, 2008 31.95 32.73 31.23 32.49 264,839 +0.31(+0.96%)
May 05, 2008 32.67 32.91 31.75 32.18 208,574 -0.53(-1.62%)
May 02, 2008 33.14 33.71 32.60 32.71 223,610 -0.10(-0.30%)
May 01, 2008 31.57 33.16 31.15 32.81 293,366 +1.09(+3.44%)
Apr 30, 2008 32.13 32.25 31.50 31.72 395,836 -0.38(-1.18%)
Apr 29, 2008 31.94 32.15 31.77 32.10 327,986 +0.07(+0.22%)
Apr 28, 2008 31.13 32.22 31.07 32.03 341,234 +0.81(+2.59%)
Apr 25, 2008 30.70 31.28 30.01 31.22 291,934 +0.64(+2.09%)
Apr 24, 2008 30.26 31.20 29.86 30.58 718,586 +0.20(+0.66%)
Apr 23, 2008 32.02 32.02 30.00 30.38 469,030 -1.55(-4.85%)
Apr 22, 2008 32.50 32.62 31.17 31.93 537,884 -0.48(-1.48%)
Apr 21, 2008 33.84 33.84 31.33 32.41 813,936 -2.49(-7.13%)
Apr 18, 2008 36.28 36.76 34.70 34.90 284,348 -0.51(-1.44%)
Apr 17, 2008 34.77 35.63 34.50 35.41 169,697 +0.42(+1.20%)
Apr 16, 2008 33.50 35.35 33.50 34.99 226,724 +1.88(+5.68%)
Apr 15, 2008 31.98 33.49 31.98 33.11 289,414 +1.23(+3.86%)
Apr 14, 2008 32.40 32.45 31.72 31.88 159,164 -0.59(-1.82%)
Apr 11, 2008 33.01 33.27 32.32 32.47 177,379 -0.87(-2.61%)
Apr 10, 2008 33.14 33.80 32.94 33.34 207,983 +0.13(+0.39%)
Apr 09, 2008 34.13 34.37 33.07 33.21 248,224 -0.80(-2.35%)
Apr 08, 2008 34.09 34.43 33.64 34.01 228,587 -0.42(-1.22%)
Apr 07, 2008 34.70 35.08 34.09 34.43 110,270 -0.03(-0.09%)
Apr 04, 2008 35.46 35.46 34.42 34.46 179,193 -0.72(-2.05%)
Apr 03, 2008 35.80 36.06 34.55 35.18 414,541 -1.02(-2.82%)
Apr 02, 2008 37.00 37.08 35.83 36.20 268,546 -0.65(-1.76%)
Apr 01, 2008 35.59 36.85 35.59 36.85 217,826 +1.90(+5.44%)
Mar 31, 2008 34.50 35.89 34.27 34.95 174,044 +0.52(+1.51%)
Mar 28, 2008 35.39 36.02 34.37 34.43 186,720 -1.03(-2.90%)
Mar 27, 2008 36.23 36.68 35.33 35.46 214,483 -0.80(-2.21%)
Mar 26, 2008 37.65 37.65 36.06 36.26 271,774 -1.64(-4.33%)
Mar 25, 2008 37.57 38.25 36.90 37.90 249,637 +0.37(+0.99%)
Mar 24, 2008 37.34 38.50 37.34 37.53 207,678 +0.44(+1.19%)
Mar 21, 2008 35.84 37.39 34.93 37.09 688,558 +0.00(+0.00%)
Mar 20, 2008 35.84 37.39 34.93 37.09 688,558 +1.68(+4.74%)
Mar 19, 2008 36.00 37.22 35.41 35.41 311,696 -0.34(-0.95%)
Mar 18, 2008 35.16 36.72 34.17 35.75 313,446 +1.17(+3.38%)
Mar 17, 2008 34.36 35.41 33.32 34.58 409,600 -0.55(-1.57%)
Mar 14, 2008 36.56 37.05 34.80 35.13 302,441 -1.19(-3.28%)
Mar 13, 2008 34.58 36.63 33.90 36.32 217,475 +1.37(+3.92%)
Mar 12, 2008 35.81 37.12 34.83 34.95 266,840 -1.01(-2.81%)
Mar 11, 2008 33.55 36.10 33.54 35.96 382,593 +3.00(+9.10%)
Mar 10, 2008 33.16 33.56 32.43 32.96 252,309 +0.04(+0.12%)
Mar 07, 2008 31.82 33.56 31.79 32.92 223,489 +0.63(+1.95%)
Mar 06, 2008 32.75 32.90 32.20 32.29 231,988 -0.58(-1.76%)
Mar 05, 2008 33.63 33.98 32.78 32.87 260,554 -0.53(-1.59%)
Mar 04, 2008 33.22 33.72 32.24 33.40 295,361 -0.20(-0.60%)
Mar 03, 2008 33.84 34.20 33.25 33.60 287,945 -0.15(-0.44%)
Feb 29, 2008 34.93 34.94 33.60 33.75 186,779 -1.40(-3.98%)
Feb 28, 2008 36.42 36.49 35.11 35.15 168,357 -1.42(-3.88%)
Feb 27, 2008 36.25 37.24 36.09 36.57 236,333 -0.11(-0.30%)
Feb 26, 2008 35.60 37.28 35.60 36.68 241,464 +0.77(+2.14%)
Feb 25, 2008 35.28 36.11 34.37 35.91 255,791 +0.57(+1.61%)
Feb 22, 2008 34.45 35.35 33.86 35.34 198,570 +0.87(+2.52%)
Feb 21, 2008 35.84 36.33 34.37 34.47 135,375 -1.17(-3.28%)
Feb 20, 2008 34.11 35.85 34.10 35.64 199,046 +1.30(+3.79%)
Feb 19, 2008 35.18 35.22 34.04 34.34 225,167 -0.53(-1.52%)
Feb 18, 2008 35.21 35.21 34.01 34.87 239,525 +0.00(+0.00%)
Feb 15, 2008 35.21 35.21 34.01 34.87 239,525 +0.07(+0.20%)
Feb 14, 2008 35.93 36.16 34.71 34.80 175,039 -1.11(-3.09%)
Feb 13, 2008 36.14 36.15 34.98 35.91 248,499 +0.19(+0.53%)
Feb 12, 2008 35.65 36.19 35.21 35.72 208,018 +0.49(+1.39%)
Feb 11, 2008 36.11 36.11 35.10 35.23 256,736 -1.27(-3.48%)
Feb 08, 2008 36.57 37.29 35.40 36.50 186,866 -0.23(-0.63%)
Feb 07, 2008 35.52 37.29 35.19 36.73 188,033 +1.08(+3.03%)
Feb 06, 2008 35.85 37.02 35.19 35.65 158,866 -0.01(-0.03%)
Feb 05, 2008 36.17 37.19 35.53 35.66 262,272 -1.30(-3.52%)
Feb 04, 2008 38.72 38.95 36.82 36.96 247,082 -1.94(-4.99%)
Feb 01, 2008 38.04 38.99 37.57 38.90 197,925 +0.86(+2.26%)
Jan 31, 2008 36.49 38.61 36.06 38.04 393,304 +1.08(+2.92%)
Jan 30, 2008 36.58 38.16 36.20 36.96 443,892 +0.55(+1.51%)
Jan 29, 2008 35.56 36.54 34.69 36.41 275,917 +0.88(+2.48%)
Jan 28, 2008 33.40 35.54 33.09 35.53 371,569 +1.87(+5.56%)
Jan 25, 2008 34.62 34.98 33.65 33.66 539,391 -0.44(-1.29%)
Jan 24, 2008 31.95 34.42 31.70 34.10 610,492 +2.18(+6.83%)
Jan 23, 2008 29.18 32.64 28.87 31.92 991,848 +1.86(+6.19%)
Jan 22, 2008 29.50 31.62 29.04 30.06 461,126 +0.15(+0.50%)
Jan 21, 2008 30.57 31.22 29.29 29.91 357,118 +0.00(+0.00%)
Jan 18, 2008 30.57 31.22 29.29 29.91 357,118 -0.71(-2.32%)
Jan 17, 2008 31.93 32.31 30.23 30.62 338,670 -0.84(-2.67%)
Jan 16, 2008 30.76 31.94 30.57 31.46 301,026 +0.76(+2.48%)
Jan 15, 2008 30.98 31.16 30.01 30.70 306,275 -0.72(-2.29%)
Jan 14, 2008 31.68 32.24 31.03 31.42 161,118 +0.04(+0.13%)
Jan 11, 2008 31.50 32.55 31.03 31.38 271,906 -0.42(-1.32%)
Jan 10, 2008 30.34 32.23 29.79 31.80 294,337 +1.22(+3.99%)
Jan 09, 2008 29.74 30.58 29.21 30.58 257,769 +0.75(+2.51%)
Jan 08, 2008 31.95 32.48 29.83 29.83 259,520 -1.94(-6.11%)
Jan 07, 2008 31.00 32.57 30.78 31.77 222,046 +0.97(+3.15%)
Jan 04, 2008 31.54 31.56 30.72 30.80 202,035 -1.13(-3.54%)
Jan 03, 2008 32.31 33.21 31.93 31.93 198,329 -0.36(-1.11%)
Jan 02, 2008 33.03 33.46 31.90 32.29 227,069 -0.84(-2.54%)
Jan 01, 2008 32.82 33.74 32.54 33.13 175,813 +0.00(+0.00%)
Dec 31, 2007 32.82 33.74 32.54 33.13 175,813 +0.03(+0.09%)
Dec 28, 2007 33.66 34.41 33.10 33.10 99,829 -0.78(-2.30%)
Dec 27, 2007 35.17 35.54 33.88 33.88 120,768 -1.55(-4.37%)
Dec 26, 2007 35.37 35.73 34.76 35.43 194,809 +0.13(+0.37%)
Dec 24, 2007 34.47 35.37 34.47 35.30 66,145 +0.75(+2.17%)
Dec 21, 2007 33.09 34.67 32.99 34.55 485,514 +1.78(+5.43%)
Dec 20, 2007 32.98 33.02 32.12 32.77 273,110 -0.09(-0.27%)
Dec 19, 2007 33.72 33.91 32.51 32.86 316,006 -1.06(-3.13%)
Dec 18, 2007 32.19 34.18 32.19 33.92 522,892 +1.64(+5.08%)
Dec 17, 2007 32.53 33.25 32.28 32.28 318,957 -0.52(-1.59%)
Dec 14, 2007 33.24 33.64 32.72 32.80 325,320 -0.87(-2.58%)
Dec 13, 2007 33.64 33.90 32.96 33.67 291,856 -0.33(-0.97%)
Dec 12, 2007 34.49 35.18 33.58 34.00 237,116 -0.11(-0.32%)
Dec 11, 2007 35.98 36.48 34.08 34.11 245,432 -2.09(-5.77%)
Dec 10, 2007 35.74 36.53 35.64 36.20 229,427 +0.46(+1.29%)
Dec 07, 2007 36.23 36.34 35.51 35.74 352,354 -0.58(-1.60%)
Dec 06, 2007 35.29 36.32 34.75 36.32 463,407 +0.89(+2.51%)
Dec 05, 2007 35.26 35.45 34.74 35.43 280,946 +0.77(+2.22%)
Dec 04, 2007 34.36 34.88 34.24 34.66 234,063 -0.09(-0.26%)
Dec 03, 2007 35.22 35.57 34.60 34.75 216,591 -0.57(-1.61%)
Nov 30, 2007 35.23 36.69 35.06 35.32 345,844 +0.54(+1.55%)
Nov 29, 2007 34.80 35.09 34.32 34.78 306,681 -0.17(-0.49%)
Nov 28, 2007 33.14 34.98 33.11 34.95 428,625 +2.24(+6.85%)
Nov 27, 2007 32.24 32.96 31.81 32.71 307,811 +0.70(+2.19%)
Nov 26, 2007 33.66 33.66 31.91 32.01 167,095 -1.72(-5.10%)
Nov 23, 2007 33.00 34.12 32.93 33.73 121,552 +0.93(+2.84%)
Nov 21, 2007 32.86 33.87 32.66 32.80 256,446 -0.31(-0.94%)
Nov 20, 2007 32.82 33.61 32.03 33.11 194,103 +0.23(+0.70%)
Nov 19, 2007 34.00 34.00 32.51 32.88 241,253 -1.43(-4.17%)
Nov 16, 2007 34.65 34.93 33.64 34.31 183,473 -0.25(-0.72%)
Nov 15, 2007 35.44 35.96 34.19 34.56 310,429 -1.11(-3.11%)
Nov 14, 2007 37.06 37.83 35.46 35.67 293,428 -1.29(-3.49%)
Nov 13, 2007 35.65 37.11 35.54 36.96 272,792 +1.57(+4.44%)
Nov 12, 2007 34.77 36.31 34.71 35.39 306,062 +0.65(+1.87%)
Nov 09, 2007 33.87 35.38 32.79 34.74 297,956 +0.46(+1.34%)
Nov 08, 2007 33.44 34.46 32.78 34.28 400,587 +1.10(+3.32%)
Nov 07, 2007 34.41 34.68 33.18 33.18 320,289 -1.69(-4.85%)
Nov 06, 2007 33.73 34.90 33.72 34.87 411,578 +1.16(+3.44%)
Nov 05, 2007 33.84 34.46 33.25 33.71 475,868 -0.68(-1.98%)
Nov 02, 2007 35.37 35.40 33.92 34.39 450,883 -0.63(-1.80%)
Nov 01, 2007 36.06 36.44 34.72 35.02 396,202 -1.72(-4.68%)
Oct 31, 2007 36.02 36.97 35.72 36.74 233,669 +0.92(+2.57%)
Oct 30, 2007 36.20 36.35 35.50 35.82 257,101 -0.64(-1.76%)
Oct 29, 2007 37.26 37.28 36.21 36.46 267,886 -0.68(-1.83%)
Oct 26, 2007 36.59 37.44 36.06 37.14 223,406 +1.10(+3.05%)
Oct 25, 2007 35.89 36.17 35.19 36.04 316,061 +0.18(+0.50%)
Oct 24, 2007 36.83 36.86 35.39 35.86 500,942 -1.21(-3.26%)
Oct 23, 2007 35.83 37.27 35.50 37.07 360,588 +1.16(+3.23%)
Oct 22, 2007 35.99 37.35 34.95 35.91 981,100 -2.43(-6.34%)
Oct 19, 2007 39.75 39.77 38.34 38.34 215,885 -1.32(-3.33%)
Oct 18, 2007 39.61 40.15 39.10 39.66 213,624 -0.75(-1.86%)
Oct 17, 2007 41.19 41.84 39.91 40.41 234,331 -0.40(-0.98%)
Oct 16, 2007 41.65 41.72 40.81 40.81 157,200 -1.02(-2.44%)
Oct 15, 2007 42.88 43.04 41.33 41.83 208,554 -1.13(-2.63%)
Oct 12, 2007 44.20 44.32 42.81 42.96 177,663 -1.30(-2.94%)
Oct 11, 2007 44.75 45.28 44.18 44.26 180,304 -0.69(-1.54%)
Oct 10, 2007 44.97 45.01 44.46 44.95 105,474 -0.15(-0.33%)
Oct 09, 2007 44.86 45.24 44.39 45.10 135,241 +0.32(+0.71%)
Oct 08, 2007 45.00 45.19 44.52 44.78 186,498 -0.40(-0.89%)
Oct 05, 2007 44.50 45.51 44.49 45.18 138,138 +0.83(+1.87%)
Oct 04, 2007 43.85 44.46 43.62 44.35 205,749 +0.53(+1.21%)
Oct 03, 2007 44.00 44.23 43.23 43.82 257,680 -0.34(-0.77%)
Oct 02, 2007 43.69 44.18 43.43 44.16 206,134 +0.50(+1.15%)
Oct 01, 2007 42.59 43.86 42.53 43.66 389,080 +0.97(+2.27%)
Sep 28, 2007 43.88 44.01 42.65 42.69 266,871 -1.29(-2.93%)
Sep 27, 2007 44.60 44.81 43.76 43.98 299,459 -0.62(-1.39%)
Sep 26, 2007 44.83 45.45 44.23 44.60 218,209 +0.03(+0.07%)
Sep 25, 2007 45.15 45.19 43.86 44.57 312,195 -0.51(-1.13%)
Sep 24, 2007 45.17 45.50 44.61 45.08 295,107 -0.10(-0.22%)
Sep 21, 2007 45.28 45.48 44.88 45.18 361,893 +0.26(+0.58%)
Sep 20, 2007 45.10 45.49 44.52 44.92 131,463 -0.31(-0.69%)
Sep 19, 2007 45.23 45.78 44.78 45.23 281,458 +0.16(+0.36%)
Sep 18, 2007 44.00 45.63 43.57 45.07 342,258 +1.25(+2.85%)
Sep 17, 2007 43.90 44.15 43.17 43.82 134,566 -0.12(-0.27%)
Sep 14, 2007 43.30 43.98 42.59 43.94 151,320 +0.57(+1.31%)
Sep 13, 2007 43.04 43.81 42.59 43.37 101,763 +0.48(+1.12%)
Sep 12, 2007 43.13 43.25 42.57 42.89 134,010 -0.32(-0.74%)
Sep 11, 2007 41.96 43.24 41.88 43.21 178,492 +1.39(+3.32%)
Sep 10, 2007 42.32 42.48 41.28 41.82 119,869 -0.40(-0.95%)
Sep 07, 2007 42.47 42.67 41.96 42.22 145,894 -0.79(-1.84%)
Sep 06, 2007 42.78 43.17 42.28 43.01 121,048 +0.32(+0.75%)
Sep 05, 2007 43.52 43.95 42.51 42.69 220,485 -0.90(-2.06%)
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.