Wintrust Financial Corp (NQ: WTFC )

87.42 +0.53 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.74 61.34 58.23 58.35 313,710 -2.05(-3.39%)
Jan 28, 2021 60.73 61.65 60.03 60.39 441,579 +0.91(+1.53%)
Jan 27, 2021 59.79 62.14 59.13 59.48 354,840 -2.51(-4.05%)
Jan 26, 2021 64.84 64.84 61.84 61.99 279,322 -1.22(-1.93%)
Jan 25, 2021 63.72 63.72 60.88 63.21 454,985 -0.65(-1.02%)
Jan 22, 2021 62.88 64.72 62.51 63.86 548,915 +0.64(+1.01%)
Jan 21, 2021 66.63 67.46 61.60 63.22 689,509 -3.41(-5.12%)
Jan 20, 2021 67.12 67.74 66.09 66.63 515,536 -0.28(-0.42%)
Jan 19, 2021 66.19 67.19 65.65 66.92 339,026 +1.22(+1.86%)
Jan 15, 2021 64.61 66.61 63.58 65.69 400,777 -0.46(-0.69%)
Jan 14, 2021 65.40 66.83 65.26 66.15 297,410 +1.05(+1.61%)
Jan 13, 2021 65.49 65.49 63.62 65.10 406,727 +0.95(+1.48%)
Jan 12, 2021 64.20 64.88 63.62 64.15 415,519 +0.59(+0.93%)
Jan 11, 2021 61.83 63.68 60.18 63.56 505,626 +0.75(+1.19%)
Jan 08, 2021 65.18 65.18 62.04 62.81 485,265 -1.87(-2.89%)
Jan 07, 2021 63.87 65.68 63.87 64.69 601,400 +1.51(+2.39%)
Jan 06, 2021 60.91 64.17 60.06 63.17 795,668 +4.09(+6.92%)
Jan 05, 2021 58.76 60.04 58.59 59.08 601,718 +0.02(+0.03%)
Jan 04, 2021 60.06 60.55 58.05 59.06 304,595 -0.16(-0.26%)
Dec 31, 2020 59.22 59.22 59.22 245,859 +0.02(+0.03%)
Dec 30, 2020 58.35 59.86 58.35 59.20 245,859 +0.37(+0.63%)
Dec 29, 2020 60.31 60.31 58.28 58.83 335,384 -1.07(-1.78%)
Dec 28, 2020 60.60 60.85 59.62 59.90 222,677 -0.13(-0.21%)
Dec 24, 2020 60.74 60.74 59.45 60.02 76,132 -0.22(-0.37%)
Dec 23, 2020 58.62 60.35 58.62 60.25 509,414 +1.80(+3.09%)
Dec 22, 2020 59.92 60.23 58.32 58.44 399,578 -1.21(-2.03%)
Dec 21, 2020 59.03 59.99 58.32 59.65 288,081 +0.69(+1.17%)
Dec 18, 2020 59.92 60.75 58.56 58.97 674,151 -0.94(-1.57%)
Dec 17, 2020 60.67 60.67 59.28 59.91 311,476 -0.65(-1.07%)
Dec 16, 2020 60.29 60.75 59.57 60.56 399,003 +0.46(+0.76%)
Dec 15, 2020 59.93 60.61 58.24 60.10 484,348 +0.94(+1.59%)
Dec 14, 2020 60.78 61.46 58.81 59.16 507,725 +0.07(+0.11%)
Dec 11, 2020 59.30 60.53 58.92 59.09 912,864 +0.14(+0.23%)
Dec 10, 2020 57.42 59.12 57.19 58.96 392,221 +0.96(+1.65%)
Dec 09, 2020 59.25 59.25 57.90 58.00 343,214 +0.16(+0.28%)
Dec 08, 2020 57.85 59.00 57.40 57.83 264,095 -0.41(-0.70%)
Dec 07, 2020 56.64 58.35 56.22 58.24 461,090 +0.80(+1.40%)
Dec 04, 2020 57.02 57.75 56.41 57.44 408,307 +1.42(+2.53%)
Dec 03, 2020 55.89 57.09 55.11 56.02 383,526 +0.14(+0.24%)
Dec 02, 2020 54.63 56.50 54.18 55.88 470,928 +1.71(+3.15%)
Dec 01, 2020 54.46 55.02 53.36 54.18 377,990 +1.36(+2.57%)
Nov 30, 2020 55.47 55.93 52.47 52.82 695,552 -2.97(-5.32%)
Nov 27, 2020 56.54 58.14 55.12 55.79 161,651 -1.11(-1.96%)
Nov 25, 2020 56.37 57.10 55.86 56.90 413,362 -0.62(-1.08%)
Nov 24, 2020 55.88 58.08 55.41 57.52 639,799 +2.91(+5.32%)
Nov 23, 2020 53.93 55.10 53.69 54.61 361,613 +1.53(+2.89%)
Nov 20, 2020 53.28 53.79 52.43 53.08 472,473 -0.33(-0.62%)
Nov 19, 2020 53.02 53.45 52.27 53.41 921,359 +0.34(+0.64%)
Nov 18, 2020 54.57 54.75 53.00 53.07 324,786 -0.96(-1.78%)
Nov 17, 2020 52.39 54.35 52.00 54.03 552,558 +0.52(+0.98%)
Nov 16, 2020 53.68 54.06 52.27 53.51 431,770 +2.60(+5.10%)
Nov 13, 2020 50.27 51.63 50.27 50.91 317,320 +1.20(+2.42%)
Nov 12, 2020 49.02 50.50 48.86 49.71 398,359 -0.63(-1.25%)
Nov 11, 2020 51.96 51.96 49.82 50.34 469,700 -1.72(-3.30%)
Nov 10, 2020 51.52 52.93 51.02 52.05 700,508 +0.95(+1.86%)
Nov 09, 2020 51.81 53.49 50.91 51.10 686,064 +5.18(+11.27%)
Nov 06, 2020 47.87 48.27 45.72 45.93 305,005 -1.51(-3.19%)
Nov 05, 2020 45.34 48.14 45.09 47.44 368,764 +2.56(+5.72%)
Nov 04, 2020 47.81 47.81 44.88 44.88 399,234 -4.20(-8.57%)
Nov 03, 2020 49.18 49.71 48.41 49.08 528,718 +0.65(+1.33%)
Nov 02, 2020 48.42 49.03 47.21 48.43 427,280 +0.96(+2.03%)
Oct 30, 2020 46.37 47.55 45.88 47.47 271,715 +0.86(+1.84%)
Oct 29, 2020 44.30 46.78 43.48 46.61 384,706 +1.99(+4.45%)
Oct 28, 2020 44.19 45.43 43.87 44.63 284,818 -0.53(-1.17%)
Oct 27, 2020 47.32 47.43 45.08 45.16 223,279 -2.21(-4.66%)
Oct 26, 2020 47.69 47.91 46.38 47.36 373,001 -1.00(-2.07%)
Oct 23, 2020 48.61 50.02 47.13 48.37 925,179 -0.17(-0.36%)
Oct 22, 2020 49.16 49.53 46.38 48.54 698,691 -0.07(-0.14%)
Oct 21, 2020 47.04 48.85 46.75 48.61 691,982 +1.57(+3.34%)
Oct 20, 2020 47.20 47.79 46.53 47.04 320,588 +1.21(+2.65%)
Oct 19, 2020 46.01 46.83 45.62 45.82 443,724 +0.16(+0.36%)
Oct 16, 2020 45.85 46.24 44.98 45.66 429,766 +0.12(+0.25%)
Oct 15, 2020 44.36 45.95 44.36 45.54 367,872 +0.56(+1.24%)
Oct 14, 2020 46.15 46.58 44.98 44.98 257,126 -0.91(-1.98%)
Oct 13, 2020 46.95 46.95 45.64 45.89 472,718 -1.29(-2.74%)
Oct 12, 2020 46.32 47.31 45.58 47.18 271,737 +0.60(+1.28%)
Oct 09, 2020 47.44 47.46 46.05 46.58 287,167 -0.40(-0.86%)
Oct 08, 2020 45.98 47.03 45.57 46.99 366,834 +1.74(+3.84%)
Oct 07, 2020 44.45 46.10 44.11 45.25 421,121 +1.53(+3.51%)
Oct 06, 2020 44.72 45.50 43.64 43.72 851,810 -0.05(-0.11%)
Oct 05, 2020 41.98 43.89 41.18 43.77 358,623 +2.46(+5.95%)
Oct 02, 2020 38.70 41.45 38.70 41.31 286,960 +1.78(+4.51%)
Oct 01, 2020 38.38 39.52 38.21 39.52 248,087 +0.91(+2.35%)
Sep 30, 2020 39.05 39.70 38.25 38.62 313,593 -0.27(-0.69%)
Sep 29, 2020 38.72 39.49 37.85 38.89 383,811 -0.23(-0.59%)
Sep 28, 2020 37.94 39.44 37.94 39.12 373,306 +1.84(+4.94%)
Sep 25, 2020 35.99 37.40 35.95 37.28 277,211 +0.95(+2.63%)
Sep 24, 2020 36.52 37.20 36.01 36.32 426,085 -0.12(-0.32%)
Sep 23, 2020 37.42 38.41 36.35 36.44 625,547 -0.44(-1.20%)
Sep 22, 2020 37.89 38.59 36.72 36.88 315,634 -1.00(-2.65%)
Sep 21, 2020 38.67 39.30 37.62 37.89 463,472 -1.88(-4.73%)
Sep 18, 2020 40.83 40.83 39.46 39.77 1,573,147 -1.16(-2.83%)
Sep 17, 2020 39.75 41.09 39.54 40.92 344,211 +0.36(+0.88%)
Sep 16, 2020 40.59 41.34 40.02 40.57 342,999 +0.09(+0.21%)
Sep 15, 2020 41.12 41.13 39.96 40.48 410,435 -0.70(-1.71%)
Sep 14, 2020 40.86 41.89 40.54 41.18 319,555 +0.52(+1.28%)
Sep 11, 2020 40.31 40.72 39.55 40.66 334,562 +0.32(+0.79%)
Sep 10, 2020 41.00 41.47 40.28 40.34 269,356 -0.39(-0.95%)
Sep 09, 2020 41.00 41.46 40.05 40.73 282,126 -0.04(-0.09%)
Sep 08, 2020 42.73 42.73 40.70 40.77 261,456 -2.89(-6.63%)
Sep 04, 2020 43.65 44.21 42.41 43.66 244,750 +1.21(+2.84%)
Sep 03, 2020 42.91 44.81 42.37 42.46 214,240 +0.10(+0.23%)
Sep 02, 2020 41.76 42.51 41.46 42.36 149,277 +0.47(+1.13%)
Sep 01, 2020 41.40 42.57 40.99 41.89 152,792 -0.08(-0.18%)
Aug 31, 2020 43.18 43.18 41.88 41.96 249,072 -1.31(-3.03%)
Aug 28, 2020 43.99 43.99 42.83 43.28 191,445 -0.26(-0.60%)
Aug 27, 2020 43.16 44.01 42.45 43.54 171,181 +1.22(+2.89%)
Aug 26, 2020 44.01 44.01 42.22 42.31 192,677 -1.59(-3.62%)
Aug 25, 2020 44.10 44.70 43.41 43.90 237,233 +0.07(+0.15%)
Aug 24, 2020 41.72 43.87 41.47 43.83 242,028 +2.42(+5.84%)
Aug 21, 2020 41.47 41.96 40.75 41.41 287,063 -0.15(-0.37%)
Aug 20, 2020 42.00 43.56 41.17 41.57 329,927 -1.21(-2.84%)
Aug 19, 2020 42.78 43.38 42.36 42.78 191,542 +0.28(+0.66%)
Aug 18, 2020 44.09 44.18 42.43 42.50 264,871 -1.40(-3.18%)
Aug 17, 2020 44.43 44.90 43.48 43.90 275,101 -0.80(-1.79%)
Aug 14, 2020 43.31 45.34 43.05 44.70 183,459 +0.82(+1.87%)
Aug 13, 2020 44.61 44.99 43.79 43.88 438,891 -1.27(-2.82%)
Aug 12, 2020 46.96 46.96 44.24 45.16 240,173 -0.59(-1.29%)
Aug 11, 2020 45.86 47.92 45.67 45.74 493,077 +1.26(+2.84%)
Aug 10, 2020 43.70 45.46 43.36 44.48 296,001 +1.22(+2.83%)
Aug 07, 2020 40.50 43.27 40.25 43.26 344,932 +2.34(+5.73%)
Aug 06, 2020 41.00 41.59 40.08 40.91 156,227 -0.42(-1.03%)
Aug 05, 2020 40.54 41.41 40.41 41.34 238,429 +1.12(+2.78%)
Aug 04, 2020 40.80 40.96 39.88 40.22 220,248 -0.45(-1.11%)
Aug 03, 2020 41.01 41.23 40.36 40.67 508,643 -0.33(-0.79%)
Jul 31, 2020 41.92 42.24 40.30 40.99 309,871 -1.20(-2.84%)
Jul 30, 2020 41.49 42.23 39.77 42.19 292,117 -0.73(-1.70%)
Jul 29, 2020 41.60 42.92 40.93 42.92 200,606 +1.37(+3.30%)
Jul 28, 2020 41.58 42.05 41.18 41.55 210,400 +0.08(+0.18%)
Jul 27, 2020 43.01 43.01 41.27 41.47 237,169 -1.29(-3.02%)
Jul 24, 2020 42.91 43.65 42.71 42.77 269,049 -0.01(-0.02%)
Jul 23, 2020 41.98 43.29 41.88 42.78 469,078 +0.89(+2.13%)
Jul 22, 2020 41.32 43.31 41.05 41.89 662,384 -0.99(-2.30%)
Jul 21, 2020 40.51 43.03 40.51 42.87 580,766 +3.02(+7.57%)
Jul 20, 2020 39.52 40.35 39.26 39.85 504,567 -0.12(-0.31%)
Jul 17, 2020 41.11 41.70 39.81 39.98 228,749 -1.02(-2.48%)
Jul 16, 2020 40.56 42.02 39.93 40.99 245,694 -0.25(-0.60%)
Jul 15, 2020 39.71 41.57 39.46 41.24 305,595 +2.76(+7.17%)
Jul 14, 2020 39.16 39.39 37.78 38.48 243,773 -0.93(-2.36%)
Jul 13, 2020 39.52 40.26 38.03 39.41 258,098 +0.56(+1.43%)
Jul 10, 2020 37.14 38.99 37.14 38.86 244,201 +1.89(+5.10%)
Jul 09, 2020 38.78 39.37 36.84 36.97 398,434 -2.39(-6.08%)
Jul 08, 2020 39.36 40.42 38.54 39.37 335,978 -0.07(-0.17%)
Jul 07, 2020 40.19 40.26 39.12 39.43 331,163 -1.49(-3.65%)
Jul 06, 2020 41.54 42.46 40.21 40.93 395,514 +0.72(+1.79%)
Jul 02, 2020 41.35 42.34 40.02 40.21 823,644 +0.31(+0.77%)
Jul 01, 2020 41.83 41.92 39.57 39.90 359,666 -1.88(-4.49%)
Jun 30, 2020 40.77 42.04 40.37 41.78 385,777 +0.71(+1.73%)
Jun 29, 2020 40.04 41.68 39.70 41.07 354,986 +1.78(+4.53%)
Jun 26, 2020 40.98 41.33 39.10 39.29 560,441 -2.70(-6.43%)
Jun 25, 2020 39.81 42.04 39.62 41.99 392,427 +1.72(+4.28%)
Jun 24, 2020 42.45 42.45 40.16 40.27 373,832 -3.03(-6.99%)
Jun 23, 2020 44.53 44.81 42.83 43.29 459,819 -0.19(-0.44%)
Jun 22, 2020 43.32 44.17 42.34 43.48 308,879 -0.35(-0.81%)
Jun 19, 2020 45.69 46.14 42.82 43.84 847,240 -0.95(-2.12%)
Jun 18, 2020 43.61 45.83 41.92 44.79 496,082 +0.29(+0.65%)
Jun 17, 2020 46.17 46.60 44.44 44.50 527,921 -1.52(-3.31%)
Jun 16, 2020 46.64 47.30 44.75 46.02 337,327 +2.16(+4.91%)
Jun 15, 2020 41.18 44.64 40.85 43.87 622,588 +0.03(+0.07%)
Jun 12, 2020 44.08 44.47 41.66 43.84 677,583 +2.82(+6.86%)
Jun 11, 2020 41.21 43.28 40.47 41.02 636,204 -4.24(-9.37%)
Jun 10, 2020 49.48 49.48 45.11 45.27 427,829 -4.83(-9.64%)
Jun 09, 2020 49.91 52.04 48.37 50.09 514,915 -0.77(-1.51%)
Jun 08, 2020 50.80 51.19 49.32 50.86 699,182 +2.52(+5.21%)
Jun 05, 2020 50.11 50.98 47.57 48.34 756,617 +2.76(+6.05%)
Jun 04, 2020 42.99 45.65 42.46 45.58 1,306,285 +2.54(+5.90%)
Jun 03, 2020 41.93 43.61 41.93 43.04 727,497 +2.41(+5.94%)
Jun 02, 2020 41.69 41.96 40.39 40.63 789,621 -0.13(-0.33%)
Jun 01, 2020 40.92 41.82 40.18 40.76 732,278 +0.19(+0.47%)
May 29, 2020 41.81 42.33 40.39 40.57 1,664,621 -2.25(-5.26%)
May 28, 2020 45.00 45.00 42.44 42.82 905,768 -1.52(-3.43%)
May 27, 2020 42.63 44.41 41.54 44.35 769,034 +3.72(+9.15%)
May 26, 2020 38.51 41.20 38.30 40.63 625,275 +4.00(+10.93%)
May 22, 2020 37.12 37.66 36.18 36.63 337,016 -0.51(-1.37%)
May 21, 2020 36.83 37.59 36.15 37.13 1,015,465 +0.66(+1.81%)
May 20, 2020 34.84 36.64 34.84 36.47 1,776,218 +2.42(+7.12%)
May 19, 2020 35.62 36.14 33.98 34.05 590,540 -1.61(-4.51%)
May 18, 2020 33.33 36.11 33.32 35.66 929,234 +4.47(+14.34%)
May 15, 2020 31.20 31.88 30.56 31.19 602,725 -0.53(-1.66%)
May 14, 2020 29.33 32.01 28.27 31.71 433,162 +1.28(+4.22%)
May 13, 2020 31.73 31.92 29.61 30.43 607,109 -1.83(-5.67%)
May 12, 2020 34.73 35.08 32.20 32.26 475,088 -2.34(-6.76%)
May 11, 2020 36.13 36.13 34.24 34.60 739,571 -2.41(-6.52%)
May 08, 2020 35.68 37.28 35.57 37.01 540,291 +2.29(+6.59%)
May 07, 2020 34.40 36.50 34.40 34.72 442,764 +0.50(+1.46%)
May 06, 2020 36.66 36.87 34.02 34.22 539,301 -2.02(-5.58%)
May 05, 2020 38.53 39.13 36.18 36.24 510,664 -0.94(-2.53%)
May 04, 2020 36.85 37.77 35.29 37.19 392,395 -0.68(-1.81%)
May 01, 2020 38.34 39.08 37.34 37.87 603,504 -1.97(-4.94%)
Apr 30, 2020 41.83 41.83 39.67 39.84 615,323 -2.77(-6.49%)
Apr 29, 2020 40.66 42.79 39.88 42.60 1,099,191 +3.74(+9.61%)
Apr 28, 2020 38.94 40.55 38.30 38.87 948,624 +1.64(+4.39%)
Apr 27, 2020 35.00 37.66 34.80 37.23 575,664 +2.99(+8.75%)
Apr 24, 2020 34.04 34.77 32.76 34.24 696,796 +0.73(+2.19%)
Apr 23, 2020 34.29 35.27 33.47 33.51 777,362 -0.19(-0.56%)
Apr 22, 2020 33.52 35.06 32.82 33.70 1,581,735 +1.82(+5.70%)
Apr 21, 2020 30.66 32.23 30.23 31.88 836,244 -0.30(-0.95%)
Apr 20, 2020 30.86 33.10 30.31 32.18 934,499 +0.10(+0.33%)
Apr 17, 2020 29.27 32.45 29.15 32.08 1,028,944 +4.13(+14.76%)
Apr 16, 2020 31.06 31.06 27.77 27.95 1,028,424 -2.90(-9.40%)
Apr 15, 2020 33.22 33.22 30.70 30.85 458,460 -3.39(-9.91%)
Apr 14, 2020 34.75 36.08 33.28 34.25 635,325 -0.07(-0.19%)
Apr 13, 2020 37.96 37.96 33.81 34.31 682,563 -3.58(-9.46%)
Apr 09, 2020 37.77 39.27 36.67 37.90 1,055,238 +1.94(+5.39%)
Apr 08, 2020 35.28 36.50 34.60 35.96 917,988 +1.32(+3.82%)
Apr 07, 2020 35.07 36.14 33.63 34.64 1,591,615 +1.87(+5.72%)
Apr 06, 2020 32.64 33.48 31.29 32.76 2,990,426 +3.17(+10.70%)
Apr 03, 2020 30.01 30.83 28.58 29.60 1,112,560 -0.58(-1.92%)
Apr 02, 2020 29.26 30.84 28.80 30.18 1,193,161 +0.99(+3.39%)
Apr 01, 2020 29.53 30.04 28.66 29.19 715,098 -2.05(-6.57%)
Mar 31, 2020 30.87 32.67 30.35 31.24 667,658 +0.48(+1.55%)
Mar 30, 2020 31.93 33.16 29.88 30.77 888,301 -1.68(-5.19%)
Mar 27, 2020 31.74 33.16 31.17 32.45 472,559 -1.20(-3.56%)
Mar 26, 2020 30.20 33.89 29.43 33.65 812,332 +3.41(+11.29%)
Mar 25, 2020 30.55 31.54 28.23 30.23 1,688,351 +0.43(+1.44%)
Mar 24, 2020 30.55 31.47 29.21 29.81 704,082 +1.64(+5.84%)
Mar 23, 2020 28.94 29.57 25.96 28.16 745,848 -0.95(-3.27%)
Mar 20, 2020 29.55 31.80 28.06 29.11 1,445,234 +0.37(+1.29%)
Mar 19, 2020 22.52 29.88 20.94 28.74 1,271,517 +5.63(+24.35%)
Mar 18, 2020 28.00 28.11 21.94 23.11 1,081,767 -5.77(-19.98%)
Mar 17, 2020 30.10 31.12 27.58 28.88 923,450 -0.51(-1.75%)
Mar 16, 2020 31.90 33.50 29.28 29.40 773,318 -8.32(-22.06%)
Mar 13, 2020 36.08 37.83 33.29 37.72 991,291 +4.21(+12.57%)
Mar 12, 2020 33.99 36.09 32.12 33.51 830,581 -3.55(-9.57%)
Mar 11, 2020 39.27 39.80 36.47 37.05 676,449 -3.52(-8.67%)
Mar 10, 2020 40.85 42.08 38.51 40.57 907,179 +1.71(+4.40%)
Mar 09, 2020 41.31 42.94 38.38 38.86 719,886 -6.97(-15.21%)
Mar 06, 2020 44.78 46.87 44.57 45.83 567,218 -1.24(-2.63%)
Mar 05, 2020 49.09 49.27 46.49 47.06 520,817 -3.79(-7.46%)
Mar 04, 2020 50.29 51.14 48.98 50.86 669,144 +1.22(+2.45%)
Mar 03, 2020 52.96 53.70 49.54 49.64 622,230 -3.40(-6.42%)
Mar 02, 2020 50.78 53.17 50.08 53.04 683,812 +2.26(+4.46%)
Feb 28, 2020 51.22 52.17 49.99 50.78 677,864 -2.29(-4.32%)
Feb 27, 2020 53.80 55.55 52.65 53.07 415,151 -1.96(-3.56%)
Feb 26, 2020 56.73 57.38 54.82 55.03 338,391 -1.38(-2.44%)
Feb 25, 2020 58.77 58.81 56.29 56.41 325,154 -2.20(-3.75%)
Feb 24, 2020 59.01 59.01 58.08 58.61 393,208 -2.09(-3.45%)
Feb 21, 2020 61.55 61.74 60.51 60.70 266,938 -1.20(-1.94%)
Feb 20, 2020 61.37 62.26 61.33 61.90 230,353 +0.57(+0.93%)
Feb 19, 2020 61.42 61.71 61.17 61.33 198,399 +0.16(+0.26%)
Feb 18, 2020 61.75 62.19 60.94 61.16 242,929 -0.87(-1.41%)
Feb 14, 2020 62.12 62.40 61.80 62.04 244,430 -0.10(-0.17%)
Feb 13, 2020 61.36 62.15 61.34 62.14 155,031 +0.40(+0.65%)
Feb 12, 2020 61.90 62.06 61.26 61.74 239,486 +0.42(+0.68%)
Feb 11, 2020 61.23 62.13 61.17 61.33 245,623 +0.33(+0.55%)
Feb 10, 2020 60.81 61.03 60.39 60.99 303,909 -0.04(-0.06%)
Feb 07, 2020 61.16 61.66 61.02 61.03 287,342 -0.50(-0.82%)
Feb 06, 2020 63.22 63.22 61.52 61.53 298,870 -1.31(-2.09%)
Feb 05, 2020 62.46 62.99 62.39 62.85 261,065 +1.21(+1.96%)
Feb 04, 2020 62.19 62.30 61.42 61.64 325,399 +0.55(+0.90%)
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.