Wintrust Financial Corp (NQ: WTFC )

82.04 +0.11 (+0.13%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 47.60 47.96 46.88 47.27 351,663 -1.25(-2.58%)
Dec 31, 2015 49.09 48.52 48.52 48.52 187,600 -0.65(-1.32%)
Dec 30, 2015 49.78 49.78 49.12 49.17 130,332 -0.69(-1.38%)
Dec 29, 2015 49.54 49.89 49.13 49.86 177,064 +0.59(+1.20%)
Dec 28, 2015 48.96 49.44 48.52 49.27 173,517 +0.00(+0.00%)
Dec 24, 2015 49.18 49.27 49.27 49.27 83,200 +0.08(+0.16%)
Dec 23, 2015 49.02 49.26 48.55 49.19 177,339 +0.45(+0.92%)
Dec 22, 2015 48.95 49.29 47.91 48.74 216,464 +0.18(+0.37%)
Dec 21, 2015 48.89 49.50 48.02 48.56 378,423 -0.35(-0.72%)
Dec 18, 2015 48.99 49.43 48.13 48.91 2,446,370 -0.39(-0.79%)
Dec 17, 2015 50.39 50.42 49.14 49.30 333,615 -0.84(-1.68%)
Dec 16, 2015 49.64 50.37 48.84 50.14 356,444 +0.84(+1.70%)
Dec 15, 2015 48.67 49.40 48.60 49.30 324,913 +1.19(+2.47%)
Dec 14, 2015 48.24 48.75 47.55 48.11 282,360 +0.01(+0.02%)
Dec 11, 2015 48.06 48.61 47.66 48.10 298,217 -1.10(-2.24%)
Dec 10, 2015 48.97 49.62 48.59 49.20 218,900 +0.19(+0.39%)
Dec 09, 2015 50.41 50.89 48.78 49.01 452,455 -1.60(-3.16%)
Dec 08, 2015 50.90 52.12 50.41 50.61 274,805 -0.59(-1.15%)
Dec 07, 2015 52.31 53.12 50.78 51.20 400,149 -1.09(-2.08%)
Dec 04, 2015 51.25 52.35 51.24 52.29 324,031 +1.08(+2.11%)
Dec 03, 2015 52.17 52.43 51.15 51.21 348,459 -0.59(-1.14%)
Dec 02, 2015 52.82 53.13 51.76 51.80 270,659 -0.91(-1.73%)
Dec 01, 2015 52.74 52.91 52.12 52.71 161,251 +0.08(+0.15%)
Nov 30, 2015 52.70 52.81 52.29 52.63 149,953 +0.12(+0.23%)
Nov 27, 2015 52.46 52.65 51.89 52.51 73,809 +0.06(+0.11%)
Nov 25, 2015 52.35 52.45 52.45 52.45 123,900 +0.25(+0.48%)
Nov 24, 2015 51.51 52.28 51.36 52.20 140,407 +0.36(+0.69%)
Nov 23, 2015 51.97 52.37 51.80 51.84 160,566 -0.07(-0.13%)
Nov 20, 2015 51.82 52.14 51.13 51.91 175,374 +0.43(+0.84%)
Nov 19, 2015 51.95 52.14 51.34 51.48 166,293 -0.37(-0.71%)
Nov 18, 2015 51.28 52.00 50.79 51.85 232,389 +0.79(+1.55%)
Nov 17, 2015 50.88 51.17 50.38 51.06 715,367 +0.41(+0.81%)
Nov 16, 2015 50.35 50.76 49.72 50.65 236,196 +0.32(+0.64%)
Nov 13, 2015 50.63 51.40 50.22 50.33 214,176 -0.71(-1.39%)
Nov 12, 2015 51.81 52.95 51.00 51.04 274,953 -1.09(-2.09%)
Nov 11, 2015 53.18 53.25 51.93 52.13 205,878 -0.65(-1.23%)
Nov 10, 2015 52.88 53.30 52.30 52.78 213,669 -0.22(-0.42%)
Nov 09, 2015 53.60 53.90 52.58 53.00 318,883 -0.60(-1.12%)
Nov 06, 2015 53.19 54.49 53.19 53.60 360,709 +1.17(+2.23%)
Nov 05, 2015 52.10 53.03 51.75 52.43 507,422 +0.55(+1.06%)
Nov 04, 2015 52.13 52.18 51.65 51.88 355,500 -0.09(-0.17%)
Nov 03, 2015 51.55 52.19 51.17 51.97 358,764 +0.40(+0.78%)
Nov 02, 2015 50.88 51.71 50.45 51.57 288,210 +1.08(+2.14%)
Oct 30, 2015 51.63 51.68 50.30 50.49 260,814 -0.96(-1.87%)
Oct 29, 2015 51.61 52.07 51.17 51.45 160,826 -0.07(-0.14%)
Oct 28, 2015 49.37 51.52 49.37 51.52 394,348 +2.03(+4.10%)
Oct 27, 2015 49.43 49.88 49.15 49.49 218,170 -0.04(-0.08%)
Oct 26, 2015 50.12 50.12 49.25 49.53 358,383 -0.53(-1.06%)
Oct 23, 2015 49.50 50.17 49.34 50.06 213,223 +0.70(+1.42%)
Oct 22, 2015 48.85 49.92 48.54 49.36 226,152 +0.67(+1.38%)
Oct 21, 2015 49.53 49.80 48.65 48.69 275,665 -0.71(-1.44%)
Oct 20, 2015 48.89 49.53 48.71 49.40 308,327 +0.51(+1.04%)
Oct 19, 2015 48.32 49.20 48.18 48.89 448,936 +0.18(+0.37%)
Oct 16, 2015 49.58 50.97 47.95 48.71 698,851 -0.96(-1.93%)
Oct 15, 2015 52.00 52.00 47.32 49.67 812,033 -2.92(-5.55%)
Oct 14, 2015 54.36 54.36 52.37 52.59 241,941 -1.89(-3.47%)
Oct 13, 2015 54.42 55.00 53.99 54.48 223,221 +0.23(+0.42%)
Oct 12, 2015 53.76 54.26 53.41 54.25 177,532 +0.68(+1.27%)
Oct 09, 2015 54.06 54.77 53.42 53.57 242,368 -0.71(-1.31%)
Oct 08, 2015 54.01 54.29 53.66 54.28 502,415 +0.17(+0.31%)
Oct 07, 2015 53.88 54.33 53.46 54.11 276,001 +0.59(+1.10%)
Oct 06, 2015 53.46 53.70 52.86 53.52 325,516 +0.08(+0.15%)
Oct 05, 2015 52.46 53.44 52.25 53.44 190,571 +1.39(+2.67%)
Oct 02, 2015 52.38 52.38 50.59 52.05 497,093 -1.14(-2.14%)
Oct 01, 2015 53.26 53.52 52.64 53.19 271,839 -0.24(-0.45%)
Sep 30, 2015 53.30 53.51 52.61 53.43 366,697 +0.75(+1.42%)
Sep 29, 2015 52.60 52.80 52.16 52.68 236,812 +0.29(+0.55%)
Sep 28, 2015 52.49 52.97 52.07 52.39 274,039 -0.49(-0.93%)
Sep 25, 2015 52.69 53.43 52.29 52.88 277,198 +0.79(+1.52%)
Sep 24, 2015 51.42 52.24 51.18 52.09 210,494 +0.31(+0.60%)
Sep 23, 2015 51.61 52.06 51.22 51.78 164,274 +0.26(+0.50%)
Sep 22, 2015 51.14 51.62 51.04 51.52 214,745 -0.24(-0.46%)
Sep 21, 2015 51.71 52.30 51.37 51.76 287,771 +0.52(+1.01%)
Sep 18, 2015 51.66 52.14 51.14 51.24 739,019 -1.32(-2.51%)
Sep 17, 2015 53.90 54.40 52.21 52.56 362,308 -1.29(-2.40%)
Sep 16, 2015 53.94 54.02 53.40 53.85 224,604 -0.12(-0.22%)
Sep 15, 2015 53.29 54.25 53.29 53.97 358,035 +0.65(+1.22%)
Sep 14, 2015 52.97 53.52 52.91 53.32 238,227 +0.29(+0.55%)
Sep 11, 2015 52.38 53.27 52.18 53.03 240,839 +0.24(+0.45%)
Sep 10, 2015 52.17 53.10 51.96 52.79 208,483 +0.61(+1.17%)
Sep 09, 2015 52.96 53.00 51.98 52.18 237,250 -0.17(-0.32%)
Sep 08, 2015 51.45 52.40 50.54 52.35 335,956 +1.61(+3.17%)
Sep 04, 2015 50.48 50.74 50.74 50.74 308,000 -0.32(-0.63%)
Sep 03, 2015 50.64 51.36 50.31 51.06 341,893 +0.58(+1.15%)
Sep 02, 2015 50.11 50.48 49.64 50.48 328,934 +0.97(+1.96%)
Sep 01, 2015 50.16 50.61 49.27 49.51 385,709 -1.49(-2.92%)
Aug 31, 2015 50.27 51.10 49.96 51.00 245,254 +0.52(+1.03%)
Aug 28, 2015 50.44 50.94 50.02 50.48 441,286 -0.26(-0.51%)
Aug 27, 2015 50.51 51.20 49.80 50.74 322,591 +0.58(+1.16%)
Aug 26, 2015 49.69 50.29 48.93 50.16 317,106 +1.33(+2.72%)
Aug 25, 2015 51.21 52.84 48.83 48.83 299,076 -1.21(-2.42%)
Aug 24, 2015 50.30 51.57 49.85 50.04 412,726 -2.14(-4.10%)
Aug 21, 2015 51.92 52.82 51.53 52.18 357,453 -0.46(-0.87%)
Aug 20, 2015 53.26 53.27 52.48 52.64 430,003 -1.12(-2.08%)
Aug 19, 2015 54.38 54.38 53.65 53.76 237,160 -0.82(-1.50%)
Aug 18, 2015 54.39 54.75 53.93 54.58 440,810 +0.26(+0.48%)
Aug 17, 2015 53.92 54.67 53.55 54.32 359,816 +0.34(+0.63%)
Aug 14, 2015 53.29 54.00 53.25 53.98 195,504 +0.57(+1.07%)
Aug 13, 2015 52.65 53.46 52.51 53.41 211,374 +0.72(+1.37%)
Aug 12, 2015 53.17 53.26 51.85 52.69 560,093 -0.71(-1.33%)
Aug 11, 2015 53.67 53.92 53.15 53.40 166,267 -0.75(-1.39%)
Aug 10, 2015 53.97 54.27 53.82 54.15 214,933 +0.60(+1.12%)
Aug 07, 2015 53.68 54.04 53.11 53.55 223,572 -0.31(-0.58%)
Aug 06, 2015 54.34 54.42 53.47 53.86 149,127 -0.25(-0.46%)
Aug 05, 2015 54.18 54.64 53.73 54.11 190,017 +0.36(+0.67%)
Aug 04, 2015 53.89 54.53 53.63 53.75 215,379 -0.32(-0.59%)
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.