Wintrust Financial Corp (NQ: WTFC )

87.08 -0.34 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.94 12.56 11.58 11.69 291,663 -0.17(-1.40%)
Jan 29, 2009 12.47 12.73 11.82 11.85 295,434 -0.87(-6.87%)
Jan 28, 2009 12.23 13.61 10.67 12.73 609,309 +2.35(+22.66%)
Jan 27, 2009 10.22 10.55 10.11 10.38 262,385 +0.24(+2.33%)
Jan 26, 2009 11.00 11.50 10.14 10.14 428,262 -0.87(-7.86%)
Jan 23, 2009 11.21 11.49 10.90 11.01 336,293 -0.31(-2.78%)
Jan 22, 2009 12.28 12.84 11.25 11.32 410,460 -1.26(-10.01%)
Jan 21, 2009 12.12 12.61 11.36 12.58 391,879 +0.48(+3.97%)
Jan 20, 2009 14.18 14.18 12.06 12.10 270,978 -2.38(-16.42%)
Jan 16, 2009 15.29 15.51 13.58 14.48 258,710 -0.76(-4.99%)
Jan 15, 2009 15.66 15.87 14.53 15.24 196,623 -0.43(-2.73%)
Jan 14, 2009 15.89 16.81 15.64 15.66 181,831 -0.55(-3.40%)
Jan 13, 2009 15.87 16.61 15.81 16.22 130,834 +0.35(+2.20%)
Jan 12, 2009 16.17 16.44 15.69 15.87 185,602 -0.38(-2.37%)
Jan 09, 2009 17.29 17.34 16.18 16.25 149,947 -0.95(-5.54%)
Jan 08, 2009 16.91 17.53 16.91 17.20 122,069 +0.00(+0.00%)
Jan 07, 2009 17.52 18.06 17.05 17.20 156,382 -0.64(-3.58%)
Jan 06, 2009 17.65 17.93 16.92 17.84 197,933 +0.36(+2.05%)
Jan 05, 2009 17.84 17.84 16.96 17.48 212,200 -0.32(-1.82%)
Jan 02, 2009 18.27 18.27 17.38 17.81 262,472 -0.17(-0.97%)
Dec 31, 2008 17.25 18.22 16.84 17.98 277,181 +0.67(+3.89%)
Dec 30, 2008 16.18 17.48 16.18 17.31 204,629 +0.54(+3.23%)
Dec 29, 2008 17.07 17.61 16.35 16.77 78,756 -0.34(-1.99%)
Dec 26, 2008 17.14 17.24 16.88 17.11 78,279 +0.12(+0.72%)
Dec 24, 2008 16.42 17.06 16.34 16.98 65,498 +0.58(+3.52%)
Dec 23, 2008 17.04 18.12 16.22 16.41 137,369 -0.45(-2.65%)
Dec 22, 2008 18.15 18.64 16.36 16.85 185,304 -0.68(-3.89%)
Dec 19, 2008 17.67 18.13 17.04 17.54 645,029 +0.45(+2.66%)
Dec 18, 2008 16.61 17.58 16.49 17.08 215,864 +0.53(+3.22%)
Dec 17, 2008 15.49 16.81 15.39 16.55 248,337 +0.81(+5.17%)
Dec 16, 2008 15.42 15.75 15.08 15.73 464,119 +0.67(+4.47%)
Dec 15, 2008 15.82 15.94 14.83 15.06 327,944 -0.66(-4.22%)
Dec 12, 2008 15.30 16.25 15.04 15.73 278,571 -0.01(-0.06%)
Dec 11, 2008 17.84 17.92 15.73 15.73 346,343 -2.46(-13.50%)
Dec 10, 2008 17.93 19.12 17.59 18.19 160,168 +0.57(+3.22%)
Dec 09, 2008 18.88 19.27 17.55 17.62 256,258 -1.32(-6.97%)
Dec 08, 2008 18.61 19.20 17.46 18.94 301,431 +0.86(+4.74%)
Dec 05, 2008 16.56 18.12 15.63 18.09 327,794 +1.15(+6.81%)
Dec 04, 2008 17.03 18.30 16.60 16.93 290,310 -0.25(-1.48%)
Dec 03, 2008 16.16 17.31 15.66 17.19 231,592 +0.95(+5.87%)
Dec 02, 2008 15.31 16.56 14.90 16.23 273,893 +1.14(+7.53%)
Dec 01, 2008 17.49 17.73 15.10 15.10 407,032 -2.94(-16.29%)
Nov 28, 2008 17.57 18.25 17.25 18.03 153,413 +0.35(+1.98%)
Nov 26, 2008 17.40 17.80 16.70 17.68 336,968 -0.31(-1.70%)
Nov 25, 2008 17.89 18.54 16.78 17.99 259,736 +0.51(+2.90%)
Nov 24, 2008 15.59 17.81 15.30 17.48 360,263 +2.06(+13.38%)
Nov 21, 2008 16.38 16.76 13.44 15.42 483,468 -0.49(-3.08%)
Nov 20, 2008 17.19 17.91 15.77 15.91 457,380 -1.38(-7.99%)
Nov 19, 2008 18.31 18.98 17.18 17.29 404,628 -1.35(-7.27%)
Nov 18, 2008 19.30 19.78 17.55 18.65 254,503 -0.57(-2.96%)
Nov 17, 2008 19.76 20.11 18.88 19.21 261,697 -0.75(-3.77%)
Nov 14, 2008 21.16 22.01 19.80 19.97 260,758 -1.49(-6.93%)
Nov 13, 2008 19.34 21.58 18.47 21.45 325,109 +2.31(+12.05%)
Nov 12, 2008 19.91 20.55 19.03 19.14 255,573 -1.21(-5.97%)
Nov 11, 2008 19.76 21.16 19.67 20.36 190,021 +0.30(+1.48%)
Nov 10, 2008 21.00 21.00 19.76 20.06 243,180 -0.39(-1.92%)
Nov 07, 2008 20.54 20.74 19.87 20.45 239,483 +0.12(+0.60%)
Nov 06, 2008 21.37 22.27 20.30 20.33 253,851 -1.31(-6.06%)
Nov 05, 2008 23.40 23.63 21.49 21.64 368,729 -2.24(-9.37%)
Nov 04, 2008 24.63 24.70 23.44 23.88 303,110 +0.29(+1.22%)
Nov 03, 2008 23.30 23.78 21.56 23.59 208,072 +1.21(+5.43%)
Oct 31, 2008 21.32 22.98 20.84 22.38 260,792 +0.74(+3.43%)
Oct 30, 2008 20.89 21.71 20.43 21.63 210,695 +1.63(+8.13%)
Oct 29, 2008 19.93 20.94 19.35 20.01 269,481 -0.01(-0.04%)
Oct 28, 2008 20.23 20.31 18.11 20.02 608,179 +0.58(+2.97%)
Oct 27, 2008 19.48 20.55 18.87 19.44 346,928 -0.27(-1.37%)
Oct 24, 2008 18.15 20.54 18.12 19.71 392,914 +0.08(+0.40%)
Oct 23, 2008 20.74 21.72 18.37 19.63 483,590 -1.41(-6.69%)
Oct 22, 2008 23.99 23.99 20.43 21.04 532,786 -4.06(-16.19%)
Oct 21, 2008 24.71 25.53 24.57 25.11 451,623 -0.17(-0.66%)
Oct 20, 2008 26.20 26.22 24.27 25.27 547,471 -0.55(-2.13%)
Oct 17, 2008 24.82 26.08 23.90 25.82 899,306 +0.22(+0.85%)
Oct 16, 2008 24.56 25.87 22.41 25.60 391,763 +1.30(+5.36%)
Oct 15, 2008 24.48 25.76 22.88 24.30 367,960 -1.04(-4.10%)
Oct 14, 2008 25.25 25.95 24.26 25.34 484,427 +2.05(+8.82%)
Oct 13, 2008 23.89 23.89 21.13 23.29 336,946 +0.81(+3.62%)
Oct 10, 2008 19.26 23.65 19.23 22.47 660,163 +2.81(+14.27%)
Oct 09, 2008 25.11 26.22 19.67 19.67 756,754 -4.83(-19.70%)
Oct 08, 2008 25.18 26.68 24.26 24.49 325,431 -1.02(-4.01%)
Oct 07, 2008 26.68 26.68 25.18 25.52 206,548 -1.12(-4.20%)
Oct 06, 2008 25.41 27.97 25.10 26.63 257,554 +0.32(+1.23%)
Oct 03, 2008 26.82 27.95 26.18 26.31 251,937 +0.09(+0.33%)
Oct 02, 2008 26.92 27.46 26.22 26.22 146,432 -0.24(-0.92%)
Oct 01, 2008 25.23 27.06 25.23 26.47 147,060 +0.81(+3.17%)
Sep 30, 2008 25.00 26.85 25.00 25.66 338,447 +1.15(+4.71%)
Sep 29, 2008 26.98 28.38 21.89 24.50 186,883 -3.52(-12.57%)
Sep 26, 2008 27.12 28.85 26.31 28.02 240,816 -0.24(-0.84%)
Sep 25, 2008 27.43 28.85 27.43 28.26 288,005 +0.80(+2.93%)
Sep 24, 2008 28.41 28.41 26.22 27.46 291,973 -0.30(-1.07%)
Sep 23, 2008 28.77 29.24 27.75 27.75 305,069 -1.38(-4.74%)
Sep 22, 2008 31.78 32.77 27.88 29.13 496,306 -3.95(-11.94%)
Sep 19, 2008 35.85 39.25 27.01 33.09 1,047,632 +4.41(+15.36%)
Sep 18, 2008 24.27 29.72 21.71 28.68 1,540,411 +4.17(+17.01%)
Sep 17, 2008 24.96 25.45 23.99 24.51 720,074 -0.82(-3.24%)
Sep 16, 2008 23.97 25.50 23.08 25.33 1,067,933 +1.85(+7.89%)
Sep 15, 2008 23.84 24.35 23.39 23.48 759,047 -1.07(-4.34%)
Sep 12, 2008 23.51 24.79 23.38 24.55 714,225 +0.59(+2.44%)
Sep 11, 2008 23.39 24.04 22.87 23.96 727,916 +0.27(+1.14%)
Sep 10, 2008 23.37 24.26 22.77 23.69 770,422 +0.23(+0.97%)
Sep 09, 2008 23.02 24.24 22.57 23.46 1,008,308 +0.27(+1.17%)
Sep 08, 2008 22.34 23.74 22.04 23.19 680,401 +1.48(+6.80%)
Sep 05, 2008 20.11 21.85 20.11 21.71 476,210 +1.34(+6.56%)
Sep 04, 2008 21.40 21.50 20.34 20.38 455,494 -1.35(-6.20%)
Sep 03, 2008 20.49 21.79 20.07 21.72 712,183 +1.17(+5.70%)
Sep 02, 2008 20.39 21.61 19.56 20.55 570,662 +0.23(+1.12%)
Aug 29, 2008 19.87 20.42 19.50 20.32 589,512 +0.17(+0.87%)
Aug 28, 2008 19.51 20.21 19.39 20.15 586,309 +0.75(+3.88%)
Aug 27, 2008 18.88 20.10 18.88 19.40 840,096 +0.50(+2.64%)
Aug 26, 2008 19.27 19.27 18.34 18.90 258,981 +0.24(+1.31%)
Aug 25, 2008 19.16 19.16 18.53 18.65 405,919 -0.64(-3.31%)
Aug 22, 2008 19.08 19.64 18.55 19.29 407,594 +0.56(+2.99%)
Aug 21, 2008 18.60 19.20 18.48 18.73 296,121 -0.25(-1.33%)
Aug 20, 2008 19.46 19.69 18.50 18.99 653,187 -0.39(-2.03%)
Aug 19, 2008 20.01 20.24 18.86 19.38 469,225 -0.79(-3.90%)
Aug 18, 2008 21.15 21.15 20.01 20.17 429,240 -0.98(-4.63%)
Aug 15, 2008 21.33 22.61 20.81 21.15 753,687 +0.53(+2.59%)
Aug 14, 2008 20.41 20.69 20.06 20.61 593,253 +0.03(+0.17%)
Aug 13, 2008 21.37 21.51 20.22 20.58 527,546 -0.94(-4.39%)
Aug 12, 2008 22.26 22.65 21.22 21.52 651,703 -0.94(-4.17%)
Aug 11, 2008 20.00 22.80 19.46 22.46 855,454 +2.44(+12.18%)
Aug 08, 2008 18.94 20.25 18.94 20.02 527,653 +1.02(+5.38%)
Aug 07, 2008 19.45 20.18 18.84 18.99 561,936 -0.80(-4.02%)
Aug 06, 2008 19.48 19.96 18.78 19.79 453,815 +0.20(+1.03%)
Aug 05, 2008 18.80 19.68 18.67 19.59 531,752 +1.07(+5.76%)
Aug 04, 2008 18.65 19.06 17.67 18.52 476,121 -0.17(-0.93%)
Aug 01, 2008 18.02 18.90 17.75 18.70 392,224 +0.65(+3.58%)
Jul 31, 2008 18.09 18.57 17.80 18.05 566,377 -0.05(-0.29%)
Jul 30, 2008 18.48 19.10 17.83 18.10 704,535 -0.31(-1.66%)
Jul 29, 2008 18.41 18.52 17.08 18.41 767,705 +1.26(+7.34%)
Jul 28, 2008 18.17 18.37 16.91 17.15 794,005 -1.35(-7.32%)
Jul 25, 2008 19.30 19.82 18.24 18.51 577,159 -0.48(-2.53%)
Jul 24, 2008 20.39 20.73 18.53 18.99 561,729 -1.28(-6.30%)
Jul 23, 2008 20.76 23.03 19.69 20.26 1,308,925 -0.84(-3.98%)
Jul 22, 2008 19.80 21.15 18.96 21.10 623,912 +1.04(+5.19%)
Jul 21, 2008 20.70 21.77 20.00 20.06 492,551 -0.59(-2.88%)
Jul 18, 2008 20.93 20.93 19.31 20.66 779,350 -0.28(-1.34%)
Jul 17, 2008 19.18 21.25 18.80 20.94 777,141 +1.61(+8.32%)
Jul 16, 2008 16.80 19.33 16.37 19.33 687,277 +2.76(+16.68%)
Jul 15, 2008 17.18 17.63 14.90 16.56 749,028 -0.89(-5.11%)
Jul 14, 2008 19.69 20.31 17.07 17.46 602,503 -2.03(-10.41%)
Jul 11, 2008 19.30 19.65 18.58 19.48 352,688 -0.03(-0.13%)
Jul 10, 2008 19.31 20.12 18.83 19.51 372,238 +0.22(+1.13%)
Jul 09, 2008 20.46 20.83 19.21 19.29 336,091 -1.21(-5.88%)
Jul 08, 2008 19.08 20.62 18.40 20.50 594,620 +1.49(+7.82%)
Jul 07, 2008 19.94 20.23 18.44 19.01 968,343 -0.73(-3.72%)
Jul 04, 2008 20.38 20.98 19.73 19.75 280,622 +0.00(+0.00%)
Jul 03, 2008 20.38 20.98 19.73 19.75 280,622 -0.58(-2.84%)
Jul 02, 2008 20.77 21.50 20.12 20.32 481,454 -0.54(-2.60%)
Jul 01, 2008 20.52 21.38 20.26 20.87 612,897 +0.02(+0.08%)
Jun 30, 2008 21.90 22.07 20.77 20.85 486,818 -1.28(-5.77%)
Jun 27, 2008 21.75 22.75 21.75 22.12 700,029 +0.37(+1.69%)
Jun 26, 2008 21.38 22.23 21.29 21.76 406,581 +0.07(+0.32%)
Jun 25, 2008 21.28 22.95 21.28 21.69 573,221 +0.43(+2.01%)
Jun 24, 2008 20.20 21.52 20.00 21.26 787,184 +0.85(+4.15%)
Jun 23, 2008 21.19 21.54 20.22 20.41 523,057 -0.82(-3.87%)
Jun 20, 2008 21.47 21.78 20.85 21.23 936,109 -0.38(-1.74%)
Jun 19, 2008 22.12 22.50 21.42 21.61 1,077,707 -0.56(-2.52%)
Jun 18, 2008 22.44 23.03 21.56 22.17 420,152 -0.47(-2.08%)
Jun 17, 2008 23.44 23.60 22.63 22.64 309,391 -0.70(-3.00%)
Jun 16, 2008 22.41 23.43 21.89 23.34 414,395 +0.77(+3.41%)
Jun 13, 2008 23.12 23.18 21.89 22.57 593,806 -0.36(-1.56%)
Jun 12, 2008 23.23 24.33 22.77 22.93 341,345 -0.40(-1.72%)
Jun 11, 2008 24.07 24.34 23.09 23.33 366,387 -1.04(-4.27%)
Jun 10, 2008 24.35 24.97 23.95 24.37 372,322 -0.10(-0.39%)
Jun 09, 2008 25.18 25.44 24.22 24.47 331,948 -0.45(-1.82%)
Jun 06, 2008 25.35 25.35 24.31 24.92 391,056 -0.67(-2.63%)
Jun 05, 2008 24.97 25.73 24.97 25.59 314,997 +0.60(+2.41%)
Jun 04, 2008 25.97 25.97 24.58 24.99 651,033 -1.08(-4.16%)
Jun 03, 2008 26.66 26.74 25.70 26.08 304,707 -0.52(-1.97%)
Jun 02, 2008 27.19 27.24 26.28 26.60 122,238 -0.66(-2.41%)
May 30, 2008 27.55 27.55 26.56 27.26 217,017 -0.29(-1.05%)
May 29, 2008 26.51 27.65 26.42 27.54 194,670 +0.94(+3.52%)
May 28, 2008 27.12 27.27 26.18 26.61 145,746 -0.35(-1.30%)
May 27, 2008 26.36 27.16 26.27 26.96 172,206 +0.58(+2.19%)
May 26, 2008 26.54 27.11 26.11 26.38 144,745 +0.00(+0.00%)
May 23, 2008 26.54 27.11 26.11 26.38 144,745 -0.34(-1.28%)
May 22, 2008 26.42 27.05 26.28 26.72 185,958 +0.43(+1.63%)
May 21, 2008 26.88 26.99 26.06 26.29 394,768 -0.58(-2.15%)
May 20, 2008 27.33 27.38 26.70 26.87 255,969 -0.64(-2.32%)
May 19, 2008 27.61 27.91 27.40 27.51 182,780 -0.16(-0.57%)
May 16, 2008 28.29 28.29 27.10 27.67 219,367 -0.48(-1.71%)
May 15, 2008 27.57 28.20 27.32 28.15 192,192 +0.52(+1.90%)
May 14, 2008 28.38 28.63 27.62 27.62 321,595 -0.66(-2.35%)
May 13, 2008 28.50 28.55 28.08 28.29 122,594 -0.11(-0.40%)
May 12, 2008 27.76 28.50 27.50 28.40 229,905 +0.79(+2.85%)
May 09, 2008 27.36 28.32 27.17 27.61 180,092 -0.06(-0.22%)
May 08, 2008 27.81 28.09 27.39 27.68 263,650 -0.05(-0.19%)
May 07, 2008 28.44 28.82 27.52 27.73 256,742 -0.67(-2.37%)
May 06, 2008 27.93 28.61 27.30 28.40 302,973 +0.27(+0.96%)
May 05, 2008 28.56 28.77 27.75 28.13 238,606 -0.46(-1.62%)
May 02, 2008 28.97 29.47 28.50 28.59 255,808 -0.09(-0.30%)
May 01, 2008 27.60 28.99 27.23 28.68 335,608 +0.95(+3.44%)
Apr 30, 2008 28.09 28.19 27.54 27.73 452,833 -0.33(-1.18%)
Apr 29, 2008 27.92 28.10 27.77 28.06 375,213 +0.06(+0.22%)
Apr 28, 2008 27.21 28.16 27.16 28.00 390,368 +0.71(+2.59%)
Apr 25, 2008 26.84 27.34 26.23 27.29 333,970 +0.56(+2.09%)
Apr 24, 2008 26.45 27.27 26.10 26.73 822,056 +0.17(+0.66%)
Apr 23, 2008 27.99 27.99 26.22 26.56 536,566 -1.35(-4.85%)
Apr 22, 2008 28.41 28.51 27.25 27.91 615,334 -0.42(-1.48%)
Apr 21, 2008 29.58 29.58 27.39 28.33 931,136 -2.18(-7.13%)
Apr 18, 2008 31.71 32.13 30.33 30.51 325,291 -0.45(-1.44%)
Apr 17, 2008 30.39 31.15 30.16 30.95 194,131 +0.37(+1.20%)
Apr 16, 2008 29.28 30.90 29.28 30.59 259,370 +1.64(+5.68%)
Apr 15, 2008 27.95 29.27 27.95 28.94 331,087 +1.08(+3.86%)
Apr 14, 2008 28.32 28.37 27.73 27.87 182,082 -0.52(-1.82%)
Apr 11, 2008 28.86 29.08 28.25 28.38 202,920 -0.76(-2.61%)
Apr 10, 2008 28.97 29.55 28.79 29.14 237,930 +0.11(+0.39%)
Apr 09, 2008 29.83 30.04 28.91 29.03 283,966 -0.70(-2.35%)
Apr 08, 2008 29.80 30.10 29.41 29.73 261,501 -0.37(-1.22%)
Apr 07, 2008 30.33 30.66 29.80 30.10 126,147 -0.03(-0.09%)
Apr 04, 2008 31.00 31.00 30.09 30.12 204,995 -0.63(-2.05%)
Apr 03, 2008 31.29 31.52 30.20 30.75 474,231 -0.89(-2.82%)
Apr 02, 2008 32.34 32.41 31.32 31.64 307,214 -0.57(-1.76%)
Apr 01, 2008 31.11 32.21 31.11 32.21 249,191 +1.66(+5.44%)
Mar 31, 2008 30.16 31.37 29.96 30.55 199,104 +0.45(+1.51%)
Mar 28, 2008 30.94 31.49 30.04 30.10 213,606 -0.90(-2.90%)
Mar 27, 2008 31.67 32.06 30.88 31.00 245,366 -0.70(-2.21%)
Mar 26, 2008 32.91 32.91 31.52 31.70 310,907 -1.43(-4.33%)
Mar 25, 2008 32.84 33.44 32.26 33.13 285,582 +0.32(+0.99%)
Mar 24, 2008 32.64 33.65 32.64 32.81 237,581 +0.38(+1.19%)
Mar 21, 2008 31.33 32.68 30.53 32.42 787,704 +0.00(+0.00%)
Mar 20, 2008 31.33 32.68 30.53 32.42 787,704 +1.47(+4.74%)
Mar 19, 2008 31.47 32.54 30.95 30.95 356,577 -0.30(-0.95%)
Mar 18, 2008 30.73 32.10 29.87 31.25 358,579 +1.02(+3.38%)
Mar 17, 2008 30.04 30.95 29.13 30.23 468,579 -0.48(-1.57%)
Mar 14, 2008 31.96 32.39 30.42 30.71 345,990 -1.04(-3.28%)
Mar 13, 2008 30.23 32.02 29.63 31.75 248,789 +1.20(+3.92%)
Mar 12, 2008 31.30 32.45 30.45 30.55 305,262 -0.88(-2.81%)
Mar 11, 2008 29.33 31.56 29.32 31.43 437,683 +2.62(+9.10%)
Mar 10, 2008 28.99 29.34 28.35 28.81 288,639 +0.04(+0.12%)
Mar 07, 2008 27.81 29.34 27.79 28.78 255,669 +0.55(+1.95%)
Mar 06, 2008 28.63 28.76 28.15 28.23 265,392 -0.51(-1.76%)
Mar 05, 2008 29.40 29.70 28.65 28.73 298,071 -0.46(-1.59%)
Mar 04, 2008 29.04 29.48 28.18 29.20 337,890 -0.17(-0.60%)
Mar 03, 2008 29.58 29.90 29.06 29.37 329,406 -0.13(-0.44%)
Feb 29, 2008 30.53 30.54 29.37 29.50 213,673 -1.22(-3.98%)
Feb 28, 2008 31.84 31.90 30.69 30.73 192,599 -1.24(-3.88%)
Feb 27, 2008 31.69 32.55 31.55 31.97 270,363 -0.10(-0.30%)
Feb 26, 2008 31.12 32.59 31.12 32.06 276,232 +0.67(+2.14%)
Feb 25, 2008 30.84 31.56 30.04 31.39 292,622 +0.50(+1.61%)
Feb 22, 2008 30.11 30.90 29.60 30.89 227,162 +0.76(+2.52%)
Feb 21, 2008 31.33 31.76 30.04 30.13 154,867 -1.02(-3.28%)
Feb 20, 2008 29.82 31.34 29.81 31.15 227,707 +1.14(+3.79%)
Feb 19, 2008 30.75 30.79 29.76 30.02 257,589 -0.46(-1.52%)
Feb 18, 2008 30.78 30.78 29.73 30.48 274,014 +0.00(+0.00%)
Feb 15, 2008 30.78 30.78 29.73 30.48 274,014 +0.06(+0.20%)
Feb 14, 2008 31.41 31.61 30.34 30.42 200,243 -0.97(-3.09%)
Feb 13, 2008 31.59 31.60 30.58 31.39 284,280 +0.17(+0.53%)
Feb 12, 2008 31.16 31.63 30.78 31.22 237,970 +0.43(+1.39%)
Feb 11, 2008 31.56 31.56 30.68 30.80 293,703 -1.11(-3.48%)
Feb 08, 2008 31.97 32.60 30.94 31.91 213,773 -0.20(-0.63%)
Feb 07, 2008 31.05 32.60 30.76 32.11 215,108 +0.94(+3.03%)
Feb 06, 2008 31.34 32.36 30.76 31.16 181,741 -0.01(-0.03%)
Feb 05, 2008 31.62 32.51 31.06 31.17 300,037 -1.14(-3.52%)
Feb 04, 2008 33.85 34.05 32.19 32.31 282,659 -1.70(-4.99%)
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.