Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.77 42.14 42.14 42.14 115,185 -0.48(-1.12%)
Dec 30, 2014 42.41 42.88 42.00 42.62 151,377 +0.14(+0.34%)
Dec 29, 2014 42.16 43.06 42.16 42.47 168,956 +0.27(+0.64%)
Dec 26, 2014 42.13 42.29 41.92 42.20 82,161 +0.22(+0.52%)
Dec 24, 2014 42.09 41.98 41.98 41.98 52,821 -0.08(-0.19%)
Dec 23, 2014 42.12 42.37 41.84 42.07 157,775 +0.25(+0.60%)
Dec 22, 2014 41.51 41.83 41.31 41.81 160,552 +0.36(+0.87%)
Dec 19, 2014 41.40 41.61 41.09 41.45 488,887 -0.05(-0.11%)
Dec 18, 2014 41.34 41.54 40.93 41.50 157,702 +0.65(+1.59%)
Dec 17, 2014 39.84 40.93 39.42 40.85 303,459 +1.01(+2.53%)
Dec 16, 2014 39.13 40.21 39.13 39.84 313,995 +0.37(+0.94%)
Dec 15, 2014 40.33 40.41 39.40 39.47 182,047 -0.59(-1.48%)
Dec 12, 2014 40.10 40.73 39.79 40.07 174,820 -0.53(-1.31%)
Dec 11, 2014 40.38 40.89 39.72 40.60 179,786 +0.53(+1.33%)
Dec 10, 2014 41.25 41.38 40.03 40.07 321,684 -1.33(-3.22%)
Dec 09, 2014 40.25 41.43 40.25 41.40 202,888 +0.58(+1.41%)
Dec 08, 2014 40.64 41.15 40.54 40.82 121,291 +0.07(+0.18%)
Dec 05, 2014 40.25 41.36 40.16 40.75 174,242 +0.52(+1.30%)
Dec 04, 2014 40.39 40.39 40.09 40.23 153,654 -0.31(-0.76%)
Dec 03, 2014 39.89 40.78 39.87 40.53 190,738 +0.63(+1.58%)
Dec 02, 2014 39.58 40.30 39.58 39.90 211,311 +0.42(+1.07%)
Dec 01, 2014 40.27 40.31 39.47 39.48 190,484 -0.79(-1.97%)
Nov 28, 2014 41.34 41.34 40.16 40.27 83,476 -0.94(-2.27%)
Nov 26, 2014 41.05 41.21 41.21 41.21 139,598 +0.14(+0.33%)
Nov 25, 2014 41.00 41.11 40.66 41.07 186,021 +0.18(+0.44%)
Nov 24, 2014 40.36 40.96 40.36 40.89 152,692 +0.53(+1.32%)
Nov 21, 2014 41.28 41.28 40.30 40.36 100,018 -0.46(-1.13%)
Nov 20, 2014 40.43 40.88 40.22 40.82 155,853 +0.30(+0.73%)
Nov 19, 2014 40.98 41.15 40.09 40.52 156,458 -0.47(-1.14%)
Nov 18, 2014 41.49 41.51 40.98 40.99 174,640 -0.38(-0.91%)
Nov 17, 2014 41.71 41.71 41.34 41.37 122,769 -0.39(-0.93%)
Nov 14, 2014 41.96 42.03 41.51 41.76 148,928 -0.17(-0.41%)
Nov 13, 2014 42.37 42.47 41.84 41.93 84,607 -0.37(-0.87%)
Nov 12, 2014 41.73 42.44 41.73 42.30 122,930 +0.32(+0.75%)
Nov 11, 2014 42.25 42.25 41.80 41.98 133,648 -0.26(-0.62%)
Nov 10, 2014 41.98 42.34 41.85 42.25 124,305 +0.20(+0.47%)
Nov 07, 2014 41.88 42.25 41.51 42.05 66,578 +0.10(+0.24%)
Nov 06, 2014 41.61 41.99 41.34 41.95 111,947 +0.41(+1.00%)
Nov 05, 2014 41.87 42.15 41.44 41.53 347,660 -0.05(-0.11%)
Nov 04, 2014 41.45 41.68 41.16 41.58 163,583 -0.11(-0.26%)
Nov 03, 2014 41.82 41.99 41.46 41.69 189,682 +0.04(+0.09%)
Oct 31, 2014 42.02 42.02 40.91 41.65 329,069 +0.41(+1.00%)
Oct 30, 2014 40.87 41.54 40.45 41.24 240,760 +0.13(+0.31%)
Oct 29, 2014 41.26 41.35 40.58 41.11 397,664 -0.06(-0.15%)
Oct 28, 2014 40.01 41.24 39.97 41.17 377,906 +1.46(+3.67%)
Oct 27, 2014 39.31 39.82 39.60 39.72 219,250 +0.12(+0.30%)
Oct 24, 2014 39.79 40.10 39.48 39.60 159,299 -0.04(-0.09%)
Oct 23, 2014 39.88 40.16 39.43 39.64 159,625 +0.27(+0.69%)
Oct 22, 2014 39.92 40.36 39.30 39.37 166,354 -0.46(-1.15%)
Oct 21, 2014 39.21 39.97 38.85 39.83 209,095 +0.78(+2.00%)
Oct 20, 2014 39.46 39.49 38.76 39.04 295,158 -0.36(-0.91%)
Oct 17, 2014 40.32 40.32 39.00 39.40 292,043 -0.22(-0.54%)
Oct 16, 2014 38.04 39.83 37.76 39.62 397,602 +0.96(+2.49%)
Oct 15, 2014 39.07 39.21 37.77 38.66 399,039 -1.17(-2.94%)
Oct 14, 2014 39.91 40.32 39.66 39.83 383,322 +0.34(+0.87%)
Oct 13, 2014 39.45 40.09 39.30 39.48 283,234 +0.11(+0.27%)
Oct 10, 2014 39.21 39.98 39.20 39.38 191,081 -0.04(-0.09%)
Oct 09, 2014 40.55 40.66 39.41 39.41 187,396 -1.21(-2.99%)
Oct 08, 2014 39.66 40.66 39.66 40.63 147,413 +0.84(+2.10%)
Oct 07, 2014 40.21 40.46 39.79 39.79 196,683 -0.72(-1.78%)
Oct 06, 2014 40.91 41.17 40.30 40.51 179,324 -0.31(-0.77%)
Oct 03, 2014 40.92 41.34 40.74 40.82 151,151 +0.32(+0.80%)
Oct 02, 2014 40.05 40.67 39.88 40.50 164,712 +0.39(+0.96%)
Oct 01, 2014 40.15 40.63 39.78 40.11 295,023 -0.05(-0.13%)
Sep 30, 2014 40.62 40.62 40.12 40.17 254,216 -0.44(-1.08%)
Sep 29, 2014 40.32 40.81 39.92 40.61 129,379 -0.10(-0.24%)
Sep 26, 2014 40.89 41.29 40.52 40.71 165,252 -0.14(-0.35%)
Sep 25, 2014 41.51 41.51 40.64 40.85 145,920 -0.61(-1.47%)
Sep 24, 2014 41.56 41.88 41.08 41.46 130,337 +0.08(+0.20%)
Sep 23, 2014 41.89 42.08 41.36 41.38 228,237 -0.59(-1.41%)
Sep 22, 2014 42.54 42.69 41.97 41.98 145,824 -0.67(-1.58%)
Sep 19, 2014 43.28 43.64 42.63 42.65 667,809 -0.58(-1.33%)
Sep 18, 2014 42.71 43.60 42.71 43.23 176,287 +0.60(+1.41%)
Sep 17, 2014 42.46 43.11 42.43 42.62 185,270 +0.13(+0.32%)
Sep 16, 2014 42.62 42.80 42.23 42.49 231,687 -0.18(-0.42%)
Sep 15, 2014 42.92 42.92 42.45 42.67 156,776 -0.37(-0.86%)
Sep 12, 2014 42.96 43.23 42.56 43.04 284,578 +0.13(+0.31%)
Sep 11, 2014 42.38 42.99 42.35 42.90 118,762 +0.30(+0.70%)
Sep 10, 2014 42.14 42.84 42.14 42.60 127,742 +0.52(+1.24%)
Sep 09, 2014 42.40 42.40 41.93 42.08 141,583 -0.47(-1.10%)
Sep 08, 2014 42.35 42.55 42.15 42.55 118,064 +0.19(+0.45%)
Sep 05, 2014 42.35 42.78 42.11 42.36 138,099 -0.13(-0.30%)
Sep 04, 2014 42.57 42.95 42.42 42.49 163,994 -0.04(-0.11%)
Sep 03, 2014 42.53 42.71 42.32 42.53 223,379 +0.18(+0.42%)
Sep 02, 2014 42.05 42.63 42.05 42.35 180,783 +0.48(+1.14%)
Aug 29, 2014 41.79 41.88 41.88 41.88 105,759 +0.14(+0.34%)
Aug 28, 2014 41.98 42.04 41.65 41.73 155,063 -0.24(-0.58%)
Aug 27, 2014 42.39 42.40 41.97 41.98 116,061 -0.43(-1.02%)
Aug 26, 2014 41.88 42.46 41.67 42.41 247,481 +0.59(+1.42%)
Aug 25, 2014 41.77 42.21 41.53 41.81 242,270 +0.21(+0.50%)
Aug 22, 2014 41.58 41.89 41.21 41.61 134,418 +0.04(+0.09%)
Aug 21, 2014 40.64 41.71 40.48 41.57 239,356 +0.88(+2.17%)
Aug 20, 2014 40.82 41.24 40.68 40.69 317,293 -0.49(-1.20%)
Aug 19, 2014 41.43 41.56 41.14 41.18 250,731 -0.25(-0.61%)
Aug 18, 2014 41.08 41.54 40.89 41.44 170,796 +0.78(+1.92%)
Aug 15, 2014 41.37 41.37 40.30 40.65 357,374 -0.38(-0.92%)
Aug 14, 2014 41.36 41.54 40.99 41.03 137,658 -0.35(-0.85%)
Aug 13, 2014 40.97 41.53 40.97 41.38 263,236 +0.44(+1.08%)
Aug 12, 2014 40.65 41.14 40.65 40.94 305,202 +0.08(+0.20%)
Aug 11, 2014 40.38 41.22 40.19 40.86 256,505 +0.63(+1.56%)
Aug 08, 2014 40.28 40.52 40.00 40.23 441,994 +0.14(+0.36%)
Aug 07, 2014 40.70 40.72 39.87 40.09 220,634 -0.52(-1.28%)
Aug 06, 2014 40.35 40.92 40.35 40.61 425,284 -0.09(-0.22%)
Aug 05, 2014 40.59 40.97 40.35 40.70 300,379 -0.13(-0.31%)
Aug 04, 2014 41.05 41.28 40.41 40.82 291,605 -0.05(-0.13%)
Aug 01, 2014 41.65 41.65 40.57 40.88 254,752 -0.69(-1.66%)
Jul 31, 2014 41.51 41.96 41.37 41.57 330,944 -0.36(-0.86%)
Jul 30, 2014 41.72 42.04 41.52 41.93 229,867 +0.53(+1.28%)
Jul 29, 2014 41.34 41.78 41.07 41.40 283,639 +0.05(+0.13%)
Jul 28, 2014 41.79 41.79 41.18 41.34 201,859 -0.59(-1.41%)
Jul 25, 2014 41.88 42.15 41.69 41.94 161,212 -0.25(-0.60%)
Jul 24, 2014 41.93 42.35 41.60 42.19 603,544 +0.39(+0.94%)
Jul 23, 2014 41.45 42.00 41.03 41.79 359,509 +0.37(+0.89%)
Jul 22, 2014 41.80 42.14 41.31 41.43 295,062 -0.14(-0.35%)
Jul 21, 2014 41.65 41.75 41.22 41.57 313,904 -0.31(-0.73%)
Jul 18, 2014 41.33 42.13 41.30 41.87 238,274 +0.42(+1.02%)
Jul 17, 2014 41.88 42.37 41.14 41.45 492,076 -0.67(-1.60%)
Jul 16, 2014 42.62 42.72 42.00 42.13 356,550 -0.14(-0.34%)
Jul 15, 2014 41.50 42.33 41.50 42.27 549,773 +1.09(+2.66%)
Jul 14, 2014 41.42 41.48 40.95 41.17 287,243 +0.17(+0.42%)
Jul 11, 2014 40.74 41.34 40.45 41.00 259,181 +0.07(+0.18%)
Jul 10, 2014 40.62 41.34 40.48 40.93 190,088 -0.52(-1.26%)
Jul 09, 2014 41.71 41.95 41.40 41.45 176,067 -0.04(-0.09%)
Jul 08, 2014 41.72 42.14 41.27 41.49 198,017 -0.43(-1.03%)
Jul 07, 2014 41.95 42.24 41.69 41.92 356,385 -0.25(-0.60%)
Jul 03, 2014 41.72 42.17 42.17 42.17 101,199 +0.74(+1.78%)
Jul 02, 2014 41.68 42.04 41.37 41.43 277,298 -0.48(-1.16%)
Jul 01, 2014 41.27 42.50 41.08 41.92 331,565 +0.65(+1.57%)
Jun 30, 2014 41.07 41.27 40.68 41.27 234,376 +0.19(+0.46%)
Jun 27, 2014 40.87 41.26 40.78 41.08 547,105 -0.12(-0.28%)
Jun 26, 2014 41.16 41.25 40.49 41.20 162,514 +0.12(+0.28%)
Jun 25, 2014 40.32 41.15 40.06 41.08 260,621 +0.50(+1.24%)
Jun 24, 2014 40.83 41.18 40.57 40.58 287,482 -0.39(-0.94%)
Jun 23, 2014 41.21 41.34 40.82 40.97 120,105 -0.12(-0.28%)
Jun 20, 2014 41.27 41.29 40.89 41.08 625,611 -0.02(-0.04%)
Jun 19, 2014 41.44 41.44 40.87 41.10 113,856 -0.16(-0.39%)
Jun 18, 2014 41.02 41.29 40.57 41.26 317,723 +0.22(+0.55%)
Jun 17, 2014 40.26 41.22 40.26 41.04 186,629 +0.70(+1.74%)
Jun 16, 2014 40.67 40.67 40.03 40.34 162,879 -0.31(-0.75%)
Jun 13, 2014 41.08 41.26 40.51 40.64 143,326 -0.21(-0.51%)
Jun 12, 2014 40.94 41.08 40.38 40.85 265,540 -0.18(-0.44%)
Jun 11, 2014 41.44 41.51 40.90 41.03 262,757 -0.77(-1.85%)
Jun 10, 2014 41.67 41.83 41.30 41.80 200,185 +0.58(+1.41%)
Jun 06, 2014 40.82 41.28 40.66 41.22 355,360 +0.66(+1.61%)
Jun 05, 2014 39.60 40.58 39.58 40.56 256,196 +1.00(+2.54%)
Jun 04, 2014 39.43 39.71 39.37 39.56 215,003 +0.11(+0.27%)
Jun 03, 2014 38.87 39.65 38.74 39.45 301,821 +0.22(+0.57%)
Jun 02, 2014 39.13 39.51 38.74 39.23 216,275 +0.13(+0.32%)
May 30, 2014 39.29 39.68 39.07 39.10 188,546 -0.07(-0.18%)
May 29, 2014 39.37 39.51 38.97 39.17 131,999 +0.02(+0.05%)
May 28, 2014 39.41 39.52 39.04 39.16 171,019 -0.39(-1.00%)
May 27, 2014 39.55 39.89 39.17 39.55 301,007 +0.38(+0.96%)
May 23, 2014 39.33 39.17 39.17 39.17 269,383 -0.03(-0.07%)
May 22, 2014 39.14 39.26 38.97 39.20 176,617 +0.25(+0.64%)
May 21, 2014 39.20 39.50 38.63 38.95 191,234 +0.04(+0.09%)
May 20, 2014 39.16 39.23 38.60 38.91 250,997 -0.43(-1.09%)
May 19, 2014 38.54 39.35 38.36 39.34 182,381 +0.68(+1.76%)
May 16, 2014 38.68 38.84 38.33 38.66 191,558 -0.12(-0.30%)
May 15, 2014 38.81 38.98 38.16 38.78 254,583 -0.28(-0.71%)
May 14, 2014 40.27 40.27 38.98 39.06 228,545 -1.18(-2.92%)
May 13, 2014 40.40 40.65 40.16 40.23 235,938 -0.28(-0.69%)
May 12, 2014 40.18 40.76 39.96 40.51 243,155 +0.51(+1.28%)
May 09, 2014 39.32 40.03 39.28 40.00 214,309 +0.40(+1.02%)
May 08, 2014 39.96 40.23 39.52 39.59 195,064 -0.33(-0.83%)
May 07, 2014 39.64 39.96 39.26 39.93 276,473 +0.35(+0.88%)
May 06, 2014 39.62 40.23 39.43 39.58 363,494 -0.30(-0.76%)
May 05, 2014 39.77 40.23 39.50 39.88 231,802 -0.24(-0.60%)
May 02, 2014 40.12 40.72 39.95 40.12 183,556 +0.22(+0.56%)
May 01, 2014 40.02 40.32 39.28 39.90 459,028 -0.22(-0.56%)
Apr 30, 2014 39.41 40.18 39.21 40.12 308,938 +0.49(+1.24%)
Apr 29, 2014 40.25 40.41 39.63 39.63 128,952 -0.34(-0.85%)
Apr 28, 2014 40.45 40.66 39.60 39.97 203,888 -0.45(-1.11%)
Apr 25, 2014 40.82 41.11 40.22 40.42 235,612 -0.64(-1.55%)
Apr 24, 2014 41.94 41.94 41.01 41.05 131,557 -0.73(-1.76%)
Apr 23, 2014 41.90 42.23 41.70 41.79 134,978 -0.22(-0.53%)
Apr 22, 2014 41.85 42.26 41.56 42.01 229,748 +0.13(+0.30%)
Apr 21, 2014 42.01 42.03 41.42 41.89 236,610 +0.03(+0.06%)
Apr 17, 2014 41.45 41.86 41.86 41.86 376,220 +0.59(+1.43%)
Apr 16, 2014 41.04 41.54 40.31 41.27 420,049 +0.30(+0.72%)
Apr 15, 2014 41.16 41.66 40.35 40.97 324,037 -0.21(-0.52%)
Apr 14, 2014 41.54 41.74 40.64 41.19 215,149 +0.22(+0.55%)
Apr 11, 2014 40.38 41.30 40.32 40.97 351,735 +0.11(+0.26%)
Apr 10, 2014 41.91 42.03 40.59 40.86 266,786 -1.18(-2.81%)
Apr 09, 2014 42.43 42.54 41.84 42.04 323,575 -0.40(-0.95%)
Apr 08, 2014 42.19 42.69 41.90 42.44 463,760 +0.22(+0.53%)
Apr 07, 2014 42.40 42.87 41.92 42.22 471,695 -0.33(-0.78%)
Apr 04, 2014 43.54 43.73 42.49 42.55 253,556 -0.98(-2.24%)
Apr 03, 2014 43.55 43.70 43.44 43.53 301,195 -0.12(-0.27%)
Apr 02, 2014 44.00 44.28 43.43 43.64 340,460 -0.41(-0.93%)
Apr 01, 2014 43.57 44.10 43.32 44.05 439,672 +0.49(+1.13%)
Mar 31, 2014 43.03 43.62 42.88 43.56 200,419 +0.74(+1.74%)
Mar 28, 2014 42.43 43.16 42.43 42.82 264,011 +0.33(+0.78%)
Mar 27, 2014 43.11 43.46 42.35 42.49 212,190 -0.73(-1.68%)
Mar 26, 2014 44.21 44.21 43.19 43.21 227,508 -0.59(-1.35%)
Mar 25, 2014 44.11 44.42 43.66 43.80 210,884 -0.04(-0.08%)
Mar 24, 2014 43.92 44.62 43.64 43.84 308,275 +0.12(+0.27%)
Mar 21, 2014 44.63 44.75 43.69 43.72 3,116,564 -0.70(-1.57%)
Mar 20, 2014 43.41 44.45 43.18 44.42 486,978 +1.03(+2.37%)
Mar 19, 2014 43.55 43.79 43.11 43.39 457,120 -0.13(-0.29%)
Mar 18, 2014 43.62 43.72 43.21 43.52 385,211 -0.10(-0.23%)
Mar 17, 2014 43.05 43.79 43.00 43.62 456,463 +0.82(+1.92%)
Mar 14, 2014 42.05 43.09 42.05 42.79 504,509 +0.56(+1.34%)
Mar 13, 2014 42.76 42.91 42.03 42.23 325,845 -0.43(-1.01%)
Mar 12, 2014 42.59 42.79 42.02 42.66 297,821 +0.02(+0.04%)
Mar 11, 2014 42.70 42.78 42.21 42.64 296,185 -0.15(-0.36%)
Mar 10, 2014 42.74 42.86 42.42 42.79 284,738 +0.09(+0.21%)
Mar 07, 2014 42.51 42.87 42.25 42.70 278,368 +0.56(+1.34%)
Mar 06, 2014 41.94 42.45 41.94 42.14 309,182 +0.23(+0.56%)
Mar 05, 2014 42.02 42.02 41.70 41.91 450,843 -0.18(-0.43%)
Mar 04, 2014 41.62 42.31 41.29 42.08 403,086 +0.93(+2.26%)
Mar 03, 2014 40.98 41.18 40.64 41.15 362,817 -0.28(-0.67%)
Feb 28, 2014 41.05 41.87 40.91 41.43 1,253,549 +0.51(+1.25%)
Feb 27, 2014 40.68 41.18 40.30 40.92 422,956 +0.30(+0.75%)
Feb 26, 2014 39.90 40.62 39.90 40.62 428,353 +0.91(+2.30%)
Feb 25, 2014 40.27 40.42 39.54 39.70 278,771 -0.53(-1.31%)
Feb 24, 2014 39.75 40.53 39.45 40.23 336,821 +0.78(+1.97%)
Feb 21, 2014 39.30 39.64 39.09 39.45 346,952 +0.26(+0.66%)
Feb 20, 2014 38.88 39.42 38.61 39.19 276,221 +0.36(+0.92%)
Feb 19, 2014 39.86 40.16 38.78 38.83 276,180 -1.20(-3.00%)
Feb 18, 2014 40.05 40.15 39.66 40.03 280,907 +0.04(+0.11%)
Feb 14, 2014 39.77 39.99 39.99 39.99 202,408 +0.25(+0.63%)
Feb 13, 2014 39.28 39.77 39.05 39.74 123,235 +0.21(+0.52%)
Feb 12, 2014 39.72 40.23 39.29 39.53 198,887 -0.08(-0.20%)
Feb 11, 2014 39.12 39.80 38.94 39.61 130,608 +0.46(+1.17%)
Feb 10, 2014 39.36 39.61 38.76 39.16 348,179 -0.22(-0.57%)
Feb 07, 2014 39.34 39.92 38.78 39.38 1,177,589 +0.16(+0.41%)
Feb 06, 2014 38.83 39.40 38.72 39.22 329,570 +0.37(+0.94%)
Feb 05, 2014 38.49 39.01 38.40 38.85 322,056 +0.22(+0.58%)
Feb 04, 2014 38.05 38.66 37.72 38.63 269,237 +0.71(+1.86%)
Feb 03, 2014 39.02 39.27 37.84 37.92 337,360 -1.22(-3.13%)
Jan 31, 2014 39.31 40.33 39.06 39.15 264,808 -0.81(-2.03%)
Jan 30, 2014 40.09 40.23 39.74 39.96 185,743 +0.10(+0.25%)
Jan 29, 2014 40.35 40.49 39.67 39.86 223,294 -0.77(-1.89%)
Jan 28, 2014 40.40 40.77 40.10 40.63 238,665 +0.26(+0.64%)
Jan 27, 2014 40.79 41.65 40.34 40.37 343,125 -1.00(-2.42%)
Jan 24, 2014 41.57 41.93 40.89 41.37 346,627 -0.29(-0.71%)
Jan 23, 2014 42.02 42.37 41.33 41.66 465,019 -0.51(-1.21%)
Jan 22, 2014 42.20 42.77 41.32 42.17 500,673 -0.38(-0.90%)
Jan 21, 2014 41.21 42.92 41.21 42.56 696,252 +1.46(+3.56%)
Jan 17, 2014 40.86 41.09 41.09 41.09 243,978 +0.27(+0.66%)
Jan 16, 2014 41.03 41.19 40.48 40.82 218,244 -0.49(-1.19%)
Jan 15, 2014 40.90 41.45 40.98 41.32 272,317 +0.41(+1.00%)
Jan 14, 2014 40.75 40.99 40.65 40.90 235,773 +0.23(+0.57%)
Jan 13, 2014 40.91 41.20 40.45 40.67 252,572 -0.28(-0.68%)
Jan 10, 2014 41.19 41.49 40.79 40.95 277,324 -0.13(-0.33%)
Jan 09, 2014 40.90 41.20 40.89 41.08 257,761 +0.22(+0.55%)
Jan 08, 2014 40.76 40.97 40.58 40.86 528,620 +0.15(+0.37%)
Jan 07, 2014 40.60 40.89 40.43 40.71 289,466 +0.34(+0.84%)
Jan 06, 2014 40.84 40.95 40.33 40.37 295,676 -0.40(-0.99%)
Jan 03, 2014 40.82 41.01 40.69 40.77 254,364 -0.05(-0.13%)
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.