Wintrust Financial Corp (NQ: WTFC )

80.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 80.31 81.74 79.96 81.29 384,956 +1.29(+1.61%)
Oct 30, 2017 80.58 81.37 79.71 80.00 352,363 -1.40(-1.72%)
Oct 27, 2017 80.47 81.42 80.02 81.40 233,577 +0.92(+1.14%)
Oct 26, 2017 79.67 80.66 79.67 80.48 233,282 +0.84(+1.05%)
Oct 25, 2017 80.78 80.93 79.45 79.64 344,426 -0.66(-0.82%)
Oct 24, 2017 80.08 80.97 79.73 80.30 178,762 +0.86(+1.08%)
Oct 23, 2017 81.19 81.19 79.23 79.44 307,758 -1.98(-2.43%)
Oct 20, 2017 81.01 81.45 80.53 81.42 266,440 +1.82(+2.29%)
Oct 19, 2017 77.36 80.72 77.00 79.60 586,512 +1.10(+1.40%)
Oct 18, 2017 78.38 79.11 78.23 78.50 379,227 +0.50(+0.64%)
Oct 17, 2017 78.42 79.14 77.66 78.00 398,577 -0.23(-0.29%)
Oct 16, 2017 77.41 78.50 77.35 78.23 349,020 +0.92(+1.19%)
Oct 13, 2017 77.38 78.00 76.43 77.31 290,810 -0.20(-0.26%)
Oct 12, 2017 78.52 78.52 77.30 77.51 312,457 -0.88(-1.12%)
Oct 11, 2017 78.46 79.13 78.03 78.39 186,919 -0.58(-0.73%)
Oct 10, 2017 79.00 76.91 78.97 305,478 +0.89(+1.14%)
Oct 09, 2017 78.41 78.43 77.35 78.08 301,406 +0.14(+0.18%)
Oct 06, 2017 78.55 78.73 77.68 77.94 433,030 -0.02(-0.03%)
Oct 05, 2017 77.59 78.67 77.22 77.96 335,895 +0.52(+0.67%)
Oct 04, 2017 79.00 79.00 77.15 77.44 183,236 -1.58(-2.00%)
Oct 03, 2017 79.38 79.62 77.85 79.02 260,159 -0.29(-0.37%)
Oct 02, 2017 78.54 79.35 77.59 79.31 271,692 +1.00(+1.28%)
Sep 29, 2017 77.75 79.10 77.71 78.31 391,123 +0.35(+0.45%)
Sep 28, 2017 77.95 78.06 76.36 77.96 357,623 +0.18(+0.23%)
Sep 27, 2017 76.03 78.26 75.53 77.78 430,919 +2.62(+3.49%)
Sep 26, 2017 74.58 75.60 74.32 75.16 335,516 +0.82(+1.10%)
Sep 25, 2017 73.70 74.52 73.10 74.34 251,631 +0.43(+0.58%)
Sep 22, 2017 73.36 74.25 73.28 73.91 249,828 +0.20(+0.27%)
Sep 21, 2017 73.63 74.09 73.31 73.71 251,924 +0.00(+0.00%)
Sep 20, 2017 72.44 73.98 71.88 73.71 262,726 +0.99(+1.36%)
Sep 19, 2017 72.16 73.06 72.04 72.72 256,145 +0.64(+0.89%)
Sep 18, 2017 71.02 72.35 71.02 72.08 227,350 +1.37(+1.94%)
Sep 15, 2017 70.44 70.94 69.94 70.71 578,416 +0.26(+0.37%)
Sep 14, 2017 71.85 72.20 70.26 70.45 269,298 -1.54(-2.14%)
Sep 13, 2017 71.70 72.20 71.45 71.99 294,043 +0.02(+0.03%)
Sep 12, 2017 70.27 72.12 70.27 71.97 329,194 +1.83(+2.61%)
Sep 11, 2017 69.32 70.47 69.28 70.14 407,817 +1.78(+2.60%)
Sep 08, 2017 68.11 68.99 67.76 68.36 490,842 +0.34(+0.50%)
Sep 07, 2017 70.36 70.39 67.74 68.02 265,328 -2.47(-3.50%)
Sep 06, 2017 71.29 71.50 70.31 70.49 199,790 -0.38(-0.54%)
Sep 05, 2017 72.49 72.50 70.72 70.87 204,898 -2.34(-3.20%)
Sep 01, 2017 72.75 73.58 72.61 73.21 184,311 +0.40(+0.55%)
Aug 31, 2017 72.99 73.18 72.53 72.81 183,314 +0.12(+0.17%)
Aug 30, 2017 72.30 73.10 72.25 72.69 146,601 +0.34(+0.47%)
Aug 29, 2017 71.43 72.60 71.26 72.35 170,235 -0.24(-0.33%)
Aug 28, 2017 73.29 73.29 72.21 72.59 302,881 -0.47(-0.64%)
Aug 25, 2017 72.70 73.51 72.66 73.06 178,218 +0.55(+0.76%)
Aug 24, 2017 72.82 72.86 71.85 72.51 175,488 +0.16(+0.22%)
Aug 23, 2017 71.63 72.85 71.19 72.35 162,372 +0.34(+0.47%)
Aug 22, 2017 71.54 72.04 71.11 72.01 228,091 +1.09(+1.54%)
Aug 21, 2017 71.09 71.31 70.50 70.92 198,595 -0.47(-0.66%)
Aug 18, 2017 70.32 72.06 70.01 71.39 261,850 +0.47(+0.66%)
Aug 17, 2017 73.11 73.69 70.77 70.92 383,916 -2.68(-3.64%)
Aug 16, 2017 74.18 74.55 73.36 73.60 205,647 -0.10(-0.14%)
Aug 15, 2017 74.83 75.22 73.67 73.70 135,004 -0.49(-0.66%)
Aug 14, 2017 72.95 74.35 72.72 74.19 255,604 +2.00(+2.77%)
Aug 11, 2017 73.35 73.72 71.78 72.19 177,071 -0.81(-1.11%)
Aug 10, 2017 74.16 74.16 72.85 73.00 306,507 -1.53(-2.05%)
Aug 09, 2017 74.56 75.32 74.08 74.53 226,507 -1.17(-1.55%)
Aug 08, 2017 74.83 76.58 74.56 75.70 313,438 +0.82(+1.10%)
Aug 07, 2017 75.34 75.43 74.76 74.88 176,585 -0.47(-0.62%)
Aug 04, 2017 75.91 74.95 75.35 195,650 +0.68(+0.91%)
Aug 03, 2017 75.21 75.31 74.46 74.67 222,909 -0.63(-0.84%)
Aug 02, 2017 76.03 76.21 74.99 75.30 299,062 -0.41(-0.54%)
Aug 01, 2017 75.96 75.96 75.28 75.71 236,205 +0.40(+0.53%)
Jul 31, 2017 75.20 75.83 74.85 75.31 328,703 +0.36(+0.48%)
Jul 28, 2017 75.53 75.67 74.69 74.95 252,170 -0.62(-0.82%)
Jul 27, 2017 75.99 76.43 75.30 75.57 432,616 -0.16(-0.21%)
Jul 26, 2017 78.18 78.18 75.59 75.73 341,106 -2.19(-2.81%)
Jul 25, 2017 78.48 78.48 77.45 77.92 565,428 +0.97(+1.26%)
Jul 24, 2017 76.42 77.18 76.33 76.95 306,272 +0.56(+0.73%)
Jul 21, 2017 77.97 78.36 76.23 76.39 494,202 -1.20(-1.55%)
Jul 20, 2017 78.70 77.48 77.59 447,545 -0.73(-0.93%)
Jul 19, 2017 80.00 80.52 77.32 78.32 880,640 +1.84(+2.41%)
Jul 18, 2017 75.80 76.67 75.80 76.48 533,173 -0.01(-0.01%)
Jul 17, 2017 76.34 77.09 75.84 76.49 555,497 -0.02(-0.03%)
Jul 14, 2017 76.72 77.06 75.64 76.51 281,172 -1.04(-1.34%)
Jul 13, 2017 77.40 77.65 76.75 77.55 313,769 +0.32(+0.41%)
Jul 12, 2017 77.12 77.80 76.69 77.23 371,596 -0.07(-0.09%)
Jul 11, 2017 77.24 77.58 76.46 77.30 584,831 -0.25(-0.32%)
Jul 10, 2017 77.75 78.54 77.32 77.55 602,721 -0.86(-1.10%)
Jul 07, 2017 77.75 78.58 76.78 78.41 314,631 +1.15(+1.49%)
Jul 06, 2017 77.87 78.52 76.99 77.26 351,265 -0.87(-1.11%)
Jul 05, 2017 78.91 78.91 77.26 78.13 327,428 -0.16(-0.20%)
Jul 03, 2017 76.78 78.85 76.60 78.29 222,592 +1.85(+2.42%)
Jun 30, 2017 77.45 77.49 76.03 76.44 354,251 -0.59(-0.77%)
Jun 29, 2017 76.15 77.12 75.37 77.03 519,129 +2.17(+2.90%)
Jun 28, 2017 74.37 75.19 74.00 74.86 406,776 +1.29(+1.75%)
Jun 27, 2017 73.76 74.47 73.46 73.57 413,112 -0.18(-0.24%)
Jun 26, 2017 73.65 74.31 72.81 73.75 403,750 +0.60(+0.82%)
Jun 23, 2017 74.19 74.19 72.97 73.15 836,258 -0.64(-0.87%)
Jun 22, 2017 74.34 75.06 73.26 73.79 207,192 -0.83(-1.11%)
Jun 21, 2017 75.85 75.85 74.42 74.62 258,181 -1.01(-1.34%)
Jun 20, 2017 76.22 76.33 75.54 75.63 202,952 -0.87(-1.14%)
Jun 19, 2017 77.29 77.50 76.32 76.50 420,624 -0.30(-0.39%)
Jun 16, 2017 76.45 76.89 75.89 76.80 843,455 -0.28(-0.36%)
Jun 15, 2017 76.42 77.40 76.25 77.08 333,807 +0.19(+0.25%)
Jun 14, 2017 76.63 77.20 75.49 76.89 420,066 -0.47(-0.61%)
Jun 13, 2017 77.83 78.27 76.89 77.36 298,897 +0.28(+0.36%)
Jun 12, 2017 78.19 79.27 76.34 77.08 723,846 -1.15(-1.47%)
Jun 09, 2017 75.17 78.56 74.53 78.23 856,803 +4.00(+5.39%)
Jun 08, 2017 71.65 75.87 71.00 74.23 661,819 +2.46(+3.43%)
Jun 07, 2017 71.27 72.26 71.10 71.77 304,693 +0.95(+1.34%)
Jun 06, 2017 70.20 71.47 69.79 70.82 421,620 -0.12(-0.17%)
Jun 05, 2017 70.97 72.22 70.22 70.94 286,443 +0.02(+0.03%)
Jun 02, 2017 70.19 71.92 70.19 70.92 371,285 -0.29(-0.41%)
Jun 01, 2017 69.11 71.26 68.43 71.21 418,692 +2.45(+3.56%)
May 31, 2017 70.08 70.14 68.23 68.76 480,003 -1.20(-1.72%)
May 30, 2017 70.32 70.55 69.45 69.96 247,604 -0.83(-1.17%)
May 26, 2017 71.06 71.49 70.20 70.79 332,107 -0.46(-0.65%)
May 25, 2017 71.05 72.05 70.78 71.25 374,688 +0.44(+0.62%)
May 24, 2017 70.64 71.03 70.29 70.81 311,893 +0.17(+0.24%)
May 23, 2017 69.22 70.89 68.69 70.64 578,388 +1.64(+2.38%)
May 22, 2017 69.21 69.91 68.47 69.00 344,068 +0.01(+0.01%)
May 19, 2017 69.00 70.13 68.43 68.99 942,413 -0.07(-0.10%)
May 18, 2017 68.64 69.74 68.62 69.06 607,157 +0.24(+0.35%)
May 17, 2017 70.81 71.13 68.30 68.82 487,472 -3.82(-5.26%)
May 16, 2017 72.07 72.98 71.60 72.64 262,310 +0.55(+0.76%)
May 15, 2017 70.81 72.46 70.81 72.09 386,714 +1.47(+2.08%)
May 12, 2017 70.22 70.66 69.46 70.62 273,350 -0.25(-0.35%)
May 11, 2017 71.47 71.61 70.19 70.87 307,048 -0.94(-1.31%)
May 10, 2017 71.40 72.14 71.34 71.81 176,036 +0.06(+0.08%)
May 09, 2017 72.78 73.17 71.36 71.75 327,555 -1.03(-1.42%)
May 08, 2017 72.67 73.11 71.86 72.78 250,793 +0.09(+0.12%)
May 05, 2017 72.87 72.87 71.82 72.69 239,773 +0.17(+0.23%)
May 04, 2017 72.73 73.23 71.73 72.52 277,838 +0.50(+0.69%)
May 03, 2017 70.39 72.03 69.96 72.02 259,032 +1.13(+1.59%)
May 02, 2017 72.12 72.19 70.49 70.89 374,179 -1.14(-1.58%)
May 01, 2017 71.24 72.44 70.63 72.03 516,347 +1.17(+1.65%)
Apr 28, 2017 72.25 72.46 70.79 70.86 521,588 -1.25(-1.73%)
Apr 27, 2017 73.46 73.50 71.76 72.11 432,768 -0.83(-1.14%)
Apr 26, 2017 72.32 73.68 71.87 72.94 430,893 +0.59(+0.82%)
Apr 25, 2017 73.50 73.61 72.33 72.35 561,101 -0.35(-0.48%)
Apr 24, 2017 72.31 73.32 71.50 72.70 637,347 +2.45(+3.49%)
Apr 21, 2017 69.70 70.58 69.35 70.25 973,681 +0.52(+0.75%)
Apr 20, 2017 67.47 69.93 67.47 69.73 796,084 +2.78(+4.15%)
Apr 19, 2017 67.51 68.03 66.59 66.95 470,075 +1.07(+1.62%)
Apr 18, 2017 65.31 66.38 64.75 65.88 402,502 -0.21(-0.32%)
Apr 17, 2017 65.10 66.14 64.14 66.09 570,982 +0.95(+1.46%)
Apr 13, 2017 66.38 66.58 65.05 65.14 680,955 -1.54(-2.31%)
Apr 12, 2017 67.98 68.20 66.61 66.68 327,071 -1.48(-2.17%)
Apr 11, 2017 67.00 68.25 66.83 68.16 466,538 +0.67(+0.99%)
Apr 10, 2017 67.75 68.35 66.88 67.49 322,537 -0.57(-0.84%)
Apr 07, 2017 67.80 68.59 67.69 68.06 340,170 -0.58(-0.84%)
Apr 06, 2017 67.07 68.84 66.52 68.64 647,597 +1.51(+2.25%)
Apr 05, 2017 68.96 69.80 66.98 67.13 770,465 -1.01(-1.48%)
Apr 04, 2017 67.94 68.65 67.73 68.14 662,171 -0.10(-0.15%)
Apr 03, 2017 69.18 69.30 67.39 68.24 534,841 -0.88(-1.27%)
Mar 31, 2017 70.27 71.20 68.75 69.12 9,169,380 -1.29(-1.83%)
Mar 30, 2017 68.84 70.80 68.68 70.41 666,746 +2.26(+3.32%)
Mar 29, 2017 68.05 68.59 67.52 68.15 269,897 -0.08(-0.12%)
Mar 28, 2017 67.06 68.73 66.03 68.23 370,479 +0.92(+1.37%)
Mar 27, 2017 66.71 67.46 65.29 67.31 590,174 -1.07(-1.56%)
Mar 24, 2017 67.97 68.84 67.45 68.38 422,549 +0.63(+0.93%)
Mar 23, 2017 67.03 68.91 66.91 67.75 334,031 +0.66(+0.98%)
Mar 22, 2017 66.73 67.36 65.68 67.09 821,544 -0.28(-0.42%)
Mar 21, 2017 72.23 72.23 67.27 67.37 437,624 -4.47(-6.22%)
Mar 20, 2017 72.66 72.84 71.70 71.84 282,869 -0.94(-1.29%)
Mar 17, 2017 72.39 72.94 71.59 72.78 1,669,478 +0.21(+0.29%)
Mar 16, 2017 72.21 72.96 71.52 72.57 373,420 +0.85(+1.19%)
Mar 15, 2017 72.56 73.23 71.28 71.72 347,320 -0.54(-0.75%)
Mar 14, 2017 71.68 72.43 71.00 72.26 201,034 +0.04(+0.06%)
Mar 13, 2017 71.77 73.15 71.77 72.22 321,545 +0.35(+0.49%)
Mar 10, 2017 72.57 72.96 71.08 71.87 328,906 -0.41(-0.57%)
Mar 09, 2017 72.36 73.44 72.21 72.28 237,095 +0.16(+0.22%)
Mar 08, 2017 74.03 74.50 72.03 72.12 526,365 -1.15(-1.57%)
Mar 07, 2017 73.62 74.11 73.08 73.27 155,504 -0.47(-0.64%)
Mar 06, 2017 73.60 74.27 72.70 73.74 261,570 -0.53(-0.71%)
Mar 03, 2017 74.13 74.92 73.59 74.27 242,442 +0.16(+0.22%)
Mar 02, 2017 75.85 75.95 74.08 74.11 245,662 -1.73(-2.28%)
Mar 01, 2017 75.35 76.27 75.23 75.84 337,536 +2.14(+2.90%)
Feb 28, 2017 74.40 74.52 73.52 73.70 335,231 -0.80(-1.07%)
Feb 27, 2017 74.88 75.20 74.29 74.50 712,585 -0.48(-0.64%)
Feb 24, 2017 74.64 75.30 74.26 74.98 161,978 -0.59(-0.78%)
Feb 23, 2017 75.38 75.58 74.08 75.57 262,830 +0.21(+0.28%)
Feb 22, 2017 75.32 76.34 75.07 75.36 235,544 -0.31(-0.41%)
Feb 21, 2017 75.52 76.71 73.82 75.67 253,621 +0.33(+0.44%)
Feb 17, 2017 75.34 75.34 75.34 0 -0.26(-0.34%)
Feb 16, 2017 75.14 75.64 74.64 75.60 221,161 +0.14(+0.19%)
Feb 15, 2017 75.07 75.73 74.50 75.46 371,121 +0.43(+0.57%)
Feb 14, 2017 73.17 75.21 72.70 75.03 281,526 +1.58(+2.15%)
Feb 13, 2017 73.22 74.36 73.22 73.45 283,551 +0.67(+0.92%)
Feb 10, 2017 72.89 72.95 72.02 72.78 148,641 +0.36(+0.50%)
Feb 09, 2017 71.28 72.80 71.00 72.42 352,688 +1.26(+1.77%)
Feb 08, 2017 70.99 71.57 69.91 71.16 270,166 -0.44(-0.61%)
Feb 07, 2017 72.00 72.34 71.02 71.60 187,413 -0.26(-0.36%)
Feb 06, 2017 71.92 72.76 71.26 71.86 196,125 -0.79(-1.09%)
Feb 03, 2017 71.44 72.71 71.36 72.65 194,549 +2.25(+3.20%)
Feb 02, 2017 71.06 71.41 69.96 70.40 255,156 -1.24(-1.73%)
Feb 01, 2017 72.46 73.00 70.93 71.64 256,341 +0.04(+0.06%)
Jan 31, 2017 70.98 71.86 70.89 71.60 296,802 +0.24(+0.34%)
Jan 30, 2017 71.40 71.46 70.11 71.36 413,453 -0.41(-0.57%)
Jan 27, 2017 72.31 72.32 71.35 71.77 245,793 -1.07(-1.47%)
Jan 26, 2017 72.50 72.95 72.14 72.84 298,291 +0.32(+0.44%)
Jan 25, 2017 72.12 72.97 72.11 72.52 608,488 +0.83(+1.16%)
Jan 24, 2017 70.50 71.94 69.95 71.69 363,030 +1.53(+2.18%)
Jan 23, 2017 69.97 70.81 69.49 70.16 382,786 -0.55(-0.78%)
Jan 20, 2017 68.45 71.01 68.45 70.71 473,647 +2.49(+3.65%)
Jan 19, 2017 70.02 70.18 67.88 68.22 407,604 -0.92(-1.33%)
Jan 18, 2017 68.77 69.20 67.17 69.14 463,065 +0.95(+1.39%)
Jan 17, 2017 69.49 69.49 67.77 68.19 261,330 -1.89(-2.70%)
Jan 13, 2017 70.08 70.08 70.08 0 +0.83(+1.20%)
Jan 12, 2017 70.96 71.27 68.77 69.25 431,532 -2.20(-3.08%)
Jan 11, 2017 71.16 71.72 70.30 71.45 500,996 +0.23(+0.32%)
Jan 10, 2017 70.75 71.72 70.39 71.22 518,133 +0.76(+1.08%)
Jan 09, 2017 71.67 72.28 70.41 70.46 425,977 -1.47(-2.04%)
Jan 06, 2017 72.61 72.64 71.61 71.93 560,440 -0.10(-0.14%)
Jan 05, 2017 73.22 73.92 71.56 72.03 431,614 -1.67(-2.27%)
Jan 04, 2017 72.42 73.92 72.27 73.70 253,723 +1.37(+1.89%)
Jan 03, 2017 73.64 74.47 71.71 72.33 300,060 -0.24(-0.33%)
Dec 30, 2016 72.57 72.57 72.57 0 +0.10(+0.14%)
Dec 29, 2016 72.91 73.38 71.96 72.47 224,803 -0.32(-0.44%)
Dec 28, 2016 73.92 73.94 72.74 72.79 288,540 -0.75(-1.02%)
Dec 27, 2016 72.54 73.57 72.50 73.54 210,117 +0.93(+1.28%)
Dec 23, 2016 72.61 72.61 72.61 0 +0.27(+0.37%)
Dec 22, 2016 72.46 72.96 71.82 72.34 248,026 +0.13(+0.18%)
Dec 21, 2016 72.31 72.55 71.54 72.21 290,232 -0.43(-0.59%)
Dec 20, 2016 72.78 72.89 72.02 72.64 396,086 +0.86(+1.20%)
Dec 19, 2016 71.37 71.95 70.79 71.78 505,771 +0.45(+0.63%)
Dec 16, 2016 71.63 73.04 71.17 71.33 863,157 -0.33(-0.46%)
Dec 15, 2016 70.72 71.85 70.39 71.66 526,284 +1.32(+1.88%)
Dec 14, 2016 69.85 71.92 69.07 70.34 628,112 +0.30(+0.43%)
Dec 13, 2016 69.84 70.33 69.35 70.04 1,155,245 +1.41(+2.05%)
Dec 12, 2016 70.23 70.79 68.47 68.63 318,863 -1.88(-2.67%)
Dec 09, 2016 71.40 71.40 70.03 70.51 338,394 -0.62(-0.87%)
Dec 08, 2016 69.59 71.61 69.57 71.13 441,898 +1.96(+2.83%)
Dec 07, 2016 69.39 69.39 67.44 69.17 497,178 -0.29(-0.42%)
Dec 06, 2016 68.15 69.66 67.22 69.46 614,021 +1.40(+2.06%)
Dec 05, 2016 68.73 68.85 67.76 68.06 385,262 +0.11(+0.16%)
Dec 02, 2016 68.65 68.87 67.50 67.95 652,992 -1.07(-1.55%)
Dec 01, 2016 66.53 69.45 65.98 69.02 846,969 +3.18(+4.83%)
Nov 30, 2016 66.22 66.59 65.48 65.84 466,505 +0.72(+1.11%)
Nov 29, 2016 65.35 66.01 64.61 65.12 444,955 +0.48(+0.74%)
Nov 28, 2016 65.70 65.98 61.46 64.64 553,172 -1.54(-2.33%)
Nov 25, 2016 66.01 66.28 64.48 66.18 136,131 +0.42(+0.64%)
Nov 23, 2016 65.76 65.76 65.76 0 +0.49(+0.75%)
Nov 22, 2016 64.50 65.42 63.96 65.27 274,165 +0.87(+1.35%)
Nov 21, 2016 64.46 64.48 63.21 64.40 162,145 +0.08(+0.12%)
Nov 18, 2016 63.55 64.44 63.05 64.32 375,744 +0.92(+1.45%)
Nov 17, 2016 62.67 63.85 61.95 63.40 281,663 +0.12(+0.19%)
Nov 16, 2016 63.07 63.91 62.96 63.28 366,949 -0.17(-0.27%)
Nov 15, 2016 61.96 63.67 61.08 63.45 387,438 +0.87(+1.39%)
Nov 14, 2016 62.03 64.38 61.46 62.58 415,915 +1.11(+1.81%)
Nov 11, 2016 59.58 61.56 58.52 61.47 563,313 +1.56(+2.60%)
Nov 10, 2016 57.76 60.37 57.35 59.91 615,116 +3.17(+5.59%)
Nov 09, 2016 54.33 57.00 54.01 56.74 428,052 +2.92(+5.43%)
Nov 08, 2016 53.47 53.98 53.04 53.82 246,709 -0.04(-0.07%)
Nov 07, 2016 52.86 53.98 52.50 53.86 254,869 +1.97(+3.80%)
Nov 04, 2016 51.95 52.81 51.66 51.89 745,393 -0.06(-0.12%)
Nov 03, 2016 52.27 52.57 51.85 51.95 303,931 -0.04(-0.08%)
Nov 02, 2016 53.27 53.41 51.96 51.99 388,255 -1.46(-2.73%)
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.