Wintrust Financial Corp (NQ: WTFC )

89.62 +0.17 (+0.20%)
Streaming Delayed Price Updated: 1:12 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 54.05 54.34 52.95 53.45 282,604 -0.50(-0.93%)
Oct 31, 2016 54.00 54.41 53.69 53.95 386,641 +0.04(+0.07%)
Oct 28, 2016 53.99 54.21 53.52 53.91 280,596 -0.02(-0.04%)
Oct 27, 2016 54.43 54.45 53.83 53.93 211,549 -0.05(-0.09%)
Oct 26, 2016 54.30 54.50 53.88 53.98 220,671 -0.27(-0.50%)
Oct 25, 2016 54.89 54.96 53.93 54.25 255,962 -0.83(-1.51%)
Oct 24, 2016 55.11 55.76 54.88 55.08 152,285 +0.47(+0.86%)
Oct 21, 2016 54.22 54.66 54.22 54.61 192,468 -0.02(-0.04%)
Oct 20, 2016 55.00 55.64 54.60 54.63 321,181 -0.65(-1.18%)
Oct 19, 2016 54.85 56.04 54.23 55.28 379,732 +0.77(+1.41%)
Oct 18, 2016 55.16 55.47 53.59 54.51 462,389 +0.38(+0.70%)
Oct 17, 2016 54.33 54.65 53.21 54.13 359,824 -0.04(-0.07%)
Oct 14, 2016 54.56 54.92 52.44 54.17 260,908 +0.19(+0.35%)
Oct 13, 2016 55.22 55.22 53.66 53.98 278,386 -1.58(-2.84%)
Oct 12, 2016 55.85 56.13 55.00 55.56 123,809 -0.21(-0.38%)
Oct 11, 2016 56.23 56.56 55.39 55.77 150,854 -0.50(-0.89%)
Oct 10, 2016 56.35 56.68 56.07 56.27 116,933 +0.24(+0.43%)
Oct 07, 2016 55.92 56.17 55.29 56.03 213,773 +0.19(+0.34%)
Oct 06, 2016 55.99 56.10 55.46 55.84 136,908 +0.02(+0.04%)
Oct 05, 2016 55.70 56.61 55.36 55.82 227,627 +0.46(+0.83%)
Oct 04, 2016 55.67 55.94 55.12 55.36 263,413 -0.15(-0.27%)
Oct 03, 2016 55.03 55.62 54.92 55.51 213,496 -0.06(-0.11%)
Sep 30, 2016 54.57 55.75 54.57 55.57 194,203 +1.18(+2.17%)
Sep 29, 2016 55.39 55.57 54.36 54.39 152,255 -0.84(-1.52%)
Sep 28, 2016 54.82 55.34 53.32 55.23 167,997 +0.67(+1.23%)
Sep 27, 2016 54.16 54.89 53.92 54.56 266,803 +0.18(+0.33%)
Sep 26, 2016 54.92 54.99 54.34 54.38 167,716 -0.97(-1.75%)
Sep 23, 2016 55.28 55.80 55.00 55.35 138,377 -0.14(-0.25%)
Sep 22, 2016 55.05 55.66 54.98 55.49 324,584 +0.54(+0.98%)
Sep 21, 2016 54.77 55.31 54.44 54.95 283,694 +0.52(+0.96%)
Sep 20, 2016 54.91 54.97 54.41 54.43 192,104 -0.20(-0.37%)
Sep 19, 2016 55.04 55.37 54.45 54.63 253,256 -0.20(-0.36%)
Sep 16, 2016 55.24 55.24 52.89 54.83 331,130 -0.50(-0.90%)
Sep 15, 2016 54.89 55.39 54.73 55.33 188,471 +0.40(+0.73%)
Sep 14, 2016 55.44 55.75 54.85 54.93 203,281 -0.42(-0.76%)
Sep 13, 2016 55.19 55.57 54.57 55.35 221,570 -0.46(-0.82%)
Sep 12, 2016 55.44 55.82 54.65 55.81 359,665 +0.14(+0.25%)
Sep 09, 2016 55.14 56.03 55.11 55.67 685,202 +0.43(+0.78%)
Sep 08, 2016 55.28 55.44 54.88 55.24 212,200 +0.04(+0.07%)
Sep 07, 2016 54.34 55.26 54.34 55.20 207,562 +0.71(+1.30%)
Sep 06, 2016 55.56 55.58 54.35 54.49 138,237 -0.99(-1.78%)
Sep 02, 2016 55.15 55.48 55.48 55.48 212,800 +0.46(+0.84%)
Sep 01, 2016 55.79 55.92 54.58 55.02 191,117 -0.56(-1.01%)
Aug 31, 2016 55.55 55.77 54.83 55.58 239,727 +0.04(+0.07%)
Aug 30, 2016 55.64 55.93 55.21 55.54 144,087 +0.08(+0.14%)
Aug 29, 2016 55.30 55.66 55.30 55.46 220,806 +0.31(+0.56%)
Aug 26, 2016 55.07 55.41 54.66 55.15 249,306 +0.09(+0.16%)
Aug 25, 2016 54.68 55.06 53.36 55.06 229,720 +0.42(+0.77%)
Aug 24, 2016 54.27 54.75 54.20 54.64 163,354 +0.20(+0.37%)
Aug 23, 2016 54.36 54.72 54.36 54.44 125,824 +0.20(+0.37%)
Aug 22, 2016 53.91 54.33 53.57 54.24 107,910 +0.12(+0.22%)
Aug 19, 2016 53.84 54.36 53.84 54.12 265,168 +0.03(+0.06%)
Aug 18, 2016 53.80 54.13 53.30 54.09 146,796 +0.31(+0.58%)
Aug 17, 2016 53.54 54.13 53.54 53.78 136,353 +0.13(+0.24%)
Aug 16, 2016 53.56 53.88 53.24 53.65 114,853 -0.27(-0.50%)
Aug 15, 2016 53.34 54.07 53.34 53.92 215,572 +0.51(+0.95%)
Aug 12, 2016 53.30 53.44 52.76 53.41 150,068 -0.24(-0.45%)
Aug 11, 2016 53.33 53.85 53.14 53.65 192,338 +0.39(+0.73%)
Aug 10, 2016 54.06 54.14 53.18 53.26 185,625 -0.93(-1.72%)
Aug 09, 2016 54.28 54.34 53.70 54.19 236,478 -0.08(-0.15%)
Aug 08, 2016 54.71 54.79 54.11 54.27 331,252 -0.43(-0.79%)
Aug 05, 2016 53.67 54.78 53.45 54.70 318,101 +1.60(+3.01%)
Aug 04, 2016 52.90 53.27 52.45 53.10 158,218 +0.21(+0.40%)
Aug 03, 2016 52.39 52.97 52.26 52.89 137,734 +0.54(+1.03%)
Aug 02, 2016 52.42 53.01 52.03 52.35 188,977 -0.19(-0.36%)
Aug 01, 2016 52.96 53.17 52.31 52.54 273,889 -0.26(-0.49%)
Jul 29, 2016 53.07 53.60 52.75 52.80 685,627 -0.48(-0.90%)
Jul 28, 2016 52.93 53.41 52.86 53.28 208,433 +0.15(+0.28%)
Jul 27, 2016 53.38 53.85 52.92 53.13 343,237 +0.07(+0.13%)
Jul 26, 2016 52.91 53.31 52.64 53.06 304,237 +0.06(+0.11%)
Jul 25, 2016 53.38 53.57 52.28 53.00 268,384 -0.52(-0.97%)
Jul 22, 2016 53.11 53.61 52.85 53.52 362,959 +0.78(+1.48%)
Jul 21, 2016 52.91 53.12 52.53 52.74 435,321 +0.07(+0.13%)
Jul 20, 2016 51.76 53.27 50.98 52.67 324,324 -0.31(-0.59%)
Jul 19, 2016 52.91 53.59 52.66 52.98 402,790 -0.25(-0.47%)
Jul 18, 2016 53.16 53.48 52.95 53.23 257,489 -0.08(-0.15%)
Jul 15, 2016 53.68 54.00 52.94 53.31 295,321 +0.17(+0.32%)
Jul 14, 2016 53.25 53.78 53.11 53.14 313,622 +0.48(+0.91%)
Jul 13, 2016 52.76 53.10 52.37 52.66 320,659 -0.20(-0.38%)
Jul 12, 2016 52.06 52.95 51.57 52.86 515,445 +1.35(+2.62%)
Jul 11, 2016 51.09 51.77 50.71 51.51 230,170 +0.85(+1.68%)
Jul 08, 2016 50.78 50.07 50.07 50.66 371,673 +0.59(+1.18%)
Jul 07, 2016 49.93 50.67 49.55 50.07 283,455 +0.95(+1.93%)
Jul 05, 2016 49.94 50.12 48.76 49.12 256,468 -1.15(-2.29%)
Jul 01, 2016 50.61 50.27 50.27 50.27 257,600 -0.73(-1.43%)
Jun 30, 2016 50.37 51.06 49.65 51.00 541,347 +0.84(+1.67%)
Jun 29, 2016 49.40 50.17 49.18 50.16 551,173 +1.42(+2.91%)
Jun 28, 2016 47.72 48.98 47.04 48.74 515,911 +1.86(+3.97%)
Jun 27, 2016 48.51 48.95 46.62 46.88 604,760 -2.54(-5.14%)
Jun 24, 2016 49.89 51.47 49.22 49.42 1,111,816 -3.22(-6.12%)
Jun 23, 2016 51.82 52.65 51.82 52.64 327,352 +1.60(+3.13%)
Jun 22, 2016 50.99 51.74 50.98 51.04 288,767 +0.09(+0.18%)
Jun 21, 2016 50.66 51.23 50.27 50.95 376,900 +0.50(+0.99%)
Jun 20, 2016 50.34 51.23 50.32 50.45 307,469 +0.89(+1.80%)
Jun 17, 2016 49.63 50.23 49.18 49.56 702,182 +0.09(+0.18%)
Jun 16, 2016 49.95 50.04 49.06 49.47 468,882 -0.79(-1.57%)
Jun 15, 2016 50.17 51.33 49.77 50.26 345,450 +0.25(+0.50%)
Jun 14, 2016 50.76 51.17 49.83 50.01 540,084 -0.97(-1.90%)
Jun 13, 2016 51.34 51.67 50.86 50.98 427,423 -0.61(-1.18%)
Jun 10, 2016 51.50 52.01 51.00 51.59 1,158,457 -0.73(-1.40%)
Jun 09, 2016 53.32 53.34 51.65 52.32 1,073,612 -1.46(-2.71%)
Jun 08, 2016 53.31 53.93 53.31 53.78 171,480 +0.41(+0.77%)
Jun 07, 2016 53.57 53.84 53.06 53.37 189,946 -0.32(-0.60%)
Jun 06, 2016 52.75 54.09 52.38 53.69 213,867 +0.92(+1.74%)
Jun 03, 2016 53.03 53.03 51.43 52.77 379,921 -0.98(-1.82%)
Jun 02, 2016 53.31 53.77 53.00 53.75 206,572 +0.27(+0.50%)
Jun 01, 2016 53.04 53.61 52.53 53.48 199,943 +0.21(+0.39%)
May 31, 2016 53.13 53.52 52.89 53.27 327,153 +0.14(+0.26%)
May 27, 2016 52.43 53.13 53.13 53.13 179,300 +0.67(+1.28%)
May 26, 2016 53.00 53.00 52.26 52.46 166,094 -0.53(-1.00%)
May 25, 2016 52.50 53.26 51.67 52.99 254,961 +0.60(+1.15%)
May 24, 2016 51.33 52.56 51.19 52.39 328,198 +1.24(+2.42%)
May 23, 2016 51.40 51.52 50.72 51.15 260,865 -0.29(-0.56%)
May 20, 2016 50.86 51.94 50.86 51.44 345,980 +0.95(+1.88%)
May 19, 2016 51.19 51.99 50.47 50.49 426,387 -0.87(-1.69%)
May 18, 2016 49.10 51.50 49.02 51.36 353,929 +2.27(+4.62%)
May 17, 2016 49.81 50.34 48.76 49.09 427,750 -0.71(-1.43%)
May 16, 2016 49.24 50.22 48.82 49.80 334,187 +0.49(+0.99%)
May 13, 2016 50.37 51.27 49.28 49.31 313,435 -1.19(-2.36%)
May 12, 2016 51.03 51.18 50.02 50.50 176,946 -0.34(-0.67%)
May 11, 2016 50.60 51.29 50.60 50.84 196,926 -0.11(-0.22%)
May 10, 2016 50.57 51.21 50.28 50.95 159,975 +0.60(+1.19%)
May 09, 2016 50.36 50.88 50.04 50.35 166,537 -0.20(-0.40%)
May 06, 2016 49.40 50.59 49.01 50.55 274,660 +0.65(+1.30%)
May 05, 2016 50.34 50.64 49.83 49.90 221,168 -0.40(-0.80%)
May 04, 2016 50.23 50.97 49.76 50.30 215,434 -0.50(-0.98%)
May 03, 2016 51.14 51.15 49.90 50.80 243,239 -1.06(-2.04%)
May 02, 2016 52.06 52.28 51.39 51.86 348,266 -0.16(-0.31%)
Apr 29, 2016 52.11 52.95 51.58 52.02 256,258 -0.06(-0.12%)
Apr 28, 2016 51.99 52.73 51.79 52.08 198,455 -0.49(-0.93%)
Apr 27, 2016 52.73 52.92 52.20 52.57 442,503 +0.05(+0.10%)
Apr 26, 2016 52.01 52.76 51.50 52.52 359,298 +0.51(+0.98%)
Apr 25, 2016 52.01 52.04 50.96 52.01 442,450 -0.08(-0.15%)
Apr 22, 2016 51.89 52.35 51.76 52.09 534,163 +0.38(+0.73%)
Apr 21, 2016 51.66 52.32 51.47 51.71 541,380 +0.27(+0.52%)
Apr 20, 2016 51.04 51.88 50.69 51.44 716,045 +0.46(+0.90%)
Apr 19, 2016 50.00 52.12 49.01 50.98 911,035 +3.18(+6.65%)
Apr 18, 2016 46.68 48.01 46.66 47.80 462,070 +0.73(+1.55%)
Apr 15, 2016 46.96 47.63 46.32 47.07 371,670 +0.08(+0.17%)
Apr 14, 2016 46.07 47.38 46.07 46.99 312,852 +0.60(+1.29%)
Apr 13, 2016 44.96 46.42 44.90 46.39 337,379 +2.14(+4.84%)
Apr 12, 2016 43.24 44.27 43.22 44.25 213,035 +1.04(+2.41%)
Apr 11, 2016 42.65 43.97 42.65 43.21 172,347 +0.40(+0.93%)
Apr 08, 2016 42.51 44.97 42.51 42.81 180,324 +0.36(+0.85%)
Apr 07, 2016 43.09 43.59 42.15 42.45 347,473 -1.03(-2.37%)
Apr 06, 2016 43.11 43.74 42.72 43.48 224,461 +0.45(+1.05%)
Apr 05, 2016 43.78 44.25 42.97 43.03 363,408 -1.23(-2.78%)
Apr 04, 2016 44.30 44.76 43.97 44.26 234,561 -0.10(-0.23%)
Apr 01, 2016 43.90 44.53 43.42 44.36 269,399 +0.02(+0.05%)
Mar 31, 2016 44.23 44.77 43.58 44.34 269,376 +0.11(+0.25%)
Mar 30, 2016 44.09 44.32 43.94 44.23 339,188 +0.43(+0.98%)
Mar 29, 2016 43.51 44.67 42.57 43.80 468,017 +0.30(+0.69%)
Mar 28, 2016 43.65 45.39 43.16 43.50 527,569 -0.14(-0.32%)
Mar 24, 2016 43.02 43.64 43.64 43.64 206,200 +0.16(+0.37%)
Mar 23, 2016 43.94 44.53 43.02 43.48 278,564 -0.56(-1.27%)
Mar 22, 2016 44.01 45.23 43.51 44.04 261,923 -0.19(-0.43%)
Mar 21, 2016 43.97 44.57 40.16 44.23 381,823 +0.33(+0.75%)
Mar 18, 2016 43.83 44.73 42.75 43.90 633,453 +0.41(+0.94%)
Mar 17, 2016 42.94 43.67 42.27 43.49 383,853 +0.39(+0.90%)
Mar 16, 2016 43.78 44.24 42.91 43.10 272,260 -0.75(-1.71%)
Mar 15, 2016 44.07 44.90 43.57 43.85 157,758 -0.60(-1.35%)
Mar 14, 2016 44.79 44.79 43.86 44.45 253,571 -0.46(-1.02%)
Mar 11, 2016 44.47 44.97 44.11 44.91 573,969 +0.75(+1.70%)
Mar 10, 2016 44.39 44.60 43.36 44.16 269,760 +0.11(+0.25%)
Mar 09, 2016 44.78 44.78 43.77 44.05 245,091 -0.32(-0.72%)
Mar 08, 2016 45.22 45.22 44.31 44.37 284,525 -1.28(-2.80%)
Mar 07, 2016 44.88 45.71 44.79 45.65 295,246 +0.25(+0.55%)
Mar 04, 2016 45.24 45.46 44.97 45.40 254,287 +0.17(+0.38%)
Mar 03, 2016 44.43 45.26 44.39 45.23 238,589 +0.58(+1.30%)
Mar 02, 2016 44.34 44.83 43.42 44.65 199,995 +0.36(+0.81%)
Mar 01, 2016 42.65 44.36 42.17 44.29 284,983 +1.79(+4.21%)
Feb 29, 2016 42.83 43.67 42.42 42.50 300,481 -0.56(-1.30%)
Feb 26, 2016 42.82 43.77 42.53 43.06 319,623 +0.62(+1.46%)
Feb 25, 2016 42.17 42.60 40.22 42.44 402,035 +0.23(+0.54%)
Feb 24, 2016 40.95 42.21 38.01 42.21 1,051,475 +0.71(+1.71%)
Feb 23, 2016 41.83 42.09 41.01 41.50 455,294 -0.33(-0.79%)
Feb 22, 2016 41.14 41.93 40.05 41.83 470,513 +0.96(+2.35%)
Feb 19, 2016 40.51 41.46 40.27 40.87 312,436 +0.26(+0.64%)
Feb 18, 2016 41.51 41.51 40.31 40.61 388,471 -0.72(-1.74%)
Feb 17, 2016 42.14 42.14 41.08 41.33 374,339 -0.23(-0.55%)
Feb 16, 2016 41.28 41.76 40.61 41.56 393,866 +0.76(+1.86%)
Feb 12, 2016 39.30 40.80 40.80 40.80 438,200 +2.22(+5.75%)
Feb 11, 2016 38.47 38.99 37.96 38.58 465,012 -0.86(-2.18%)
Feb 10, 2016 40.22 40.83 39.42 39.44 266,407 -0.42(-1.05%)
Feb 09, 2016 38.95 40.11 38.74 39.86 300,498 +0.20(+0.50%)
Feb 08, 2016 39.54 39.80 38.87 39.66 312,785 -0.39(-0.97%)
Feb 05, 2016 40.83 41.63 40.01 40.05 281,498 -0.92(-2.25%)
Feb 04, 2016 40.16 41.53 40.16 40.97 467,598 +0.85(+2.12%)
Feb 03, 2016 40.79 41.04 39.30 40.12 403,855 -0.23(-0.57%)
Feb 02, 2016 41.31 41.31 40.08 40.35 255,238 -1.46(-3.49%)
Feb 01, 2016 41.88 42.19 41.58 41.81 227,935 -0.28(-0.67%)
Jan 29, 2016 40.83 42.14 40.71 42.09 546,635 +1.39(+3.42%)
Jan 28, 2016 40.57 41.45 40.29 40.70 344,639 +0.70(+1.75%)
Jan 27, 2016 40.21 41.01 39.82 40.00 435,536 -0.17(-0.42%)
Jan 26, 2016 39.30 40.81 39.30 40.17 392,998 +0.98(+2.50%)
Jan 25, 2016 40.53 40.61 39.11 39.19 406,924 -1.48(-3.64%)
Jan 22, 2016 39.65 40.69 39.34 40.67 779,208 +1.41(+3.59%)
Jan 21, 2016 39.95 40.31 39.21 39.26 675,179 -0.91(-2.27%)
Jan 20, 2016 40.45 41.47 38.71 40.17 1,154,498 -1.32(-3.18%)
Jan 19, 2016 43.11 43.85 41.47 41.49 537,565 -2.12(-4.86%)
Jan 15, 2016 43.02 43.61 43.61 43.61 507,700 -0.83(-1.87%)
Jan 14, 2016 44.72 45.03 43.70 44.44 263,702 +0.18(+0.41%)
Jan 13, 2016 45.77 46.13 43.87 44.26 341,525 -1.26(-2.77%)
Jan 12, 2016 46.65 46.65 44.74 45.52 279,696 +0.11(+0.24%)
Jan 11, 2016 45.41 45.81 45.29 45.41 281,480 +0.08(+0.18%)
Jan 08, 2016 46.59 46.85 45.22 45.33 273,739 -1.08(-2.33%)
Jan 07, 2016 46.50 46.98 46.25 46.41 453,739 -0.86(-1.82%)
Jan 06, 2016 46.69 47.46 46.43 47.27 368,900 -0.26(-0.55%)
Jan 05, 2016 47.49 47.66 46.99 47.53 261,746 +0.26(+0.55%)
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.