Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.20 51.41 50.20 51.33 124,265 +1.04(+2.07%)
May 30, 2006 51.13 51.26 50.28 50.29 82,851 -1.07(-2.08%)
May 26, 2006 51.51 51.88 51.05 51.36 127,172 -0.10(-0.19%)
May 25, 2006 51.04 51.96 51.01 51.46 266,144 +0.45(+0.88%)
May 24, 2006 50.88 51.25 50.10 51.01 198,902 +0.03(+0.06%)
May 23, 2006 51.46 51.77 50.98 50.98 124,914 -0.40(-0.78%)
May 22, 2006 50.59 52.06 50.29 51.38 204,630 +0.46(+0.90%)
May 19, 2006 50.09 51.35 50.00 50.92 175,290 +0.82(+1.64%)
May 18, 2006 50.03 50.40 49.69 50.10 104,415 +0.10(+0.20%)
May 17, 2006 49.89 50.61 49.70 50.00 130,026 -0.20(-0.40%)
May 16, 2006 50.80 50.80 49.78 50.20 299,996 -0.33(-0.65%)
May 15, 2006 50.75 51.40 50.20 50.53 151,869 -0.48(-0.94%)
May 12, 2006 50.92 51.35 50.92 51.01 143,921 -0.17(-0.33%)
May 11, 2006 51.48 51.52 50.95 51.18 118,448 -0.45(-0.87%)
May 10, 2006 51.38 51.70 51.01 51.63 93,562 +0.30(+0.58%)
May 09, 2006 51.19 51.52 51.16 51.33 53,755 -0.02(-0.04%)
May 08, 2006 52.00 52.00 51.25 51.35 106,077 -0.61(-1.17%)
May 05, 2006 52.11 52.36 51.66 51.96 114,897 +0.11(+0.21%)
May 04, 2006 51.16 51.95 51.09 51.85 102,807 +0.80(+1.57%)
May 03, 2006 51.88 52.02 50.63 51.05 212,080 -0.90(-1.73%)
May 02, 2006 50.86 52.11 50.86 51.95 351,298 +1.03(+2.02%)
May 01, 2006 51.99 51.99 50.76 50.92 249,670 -0.83(-1.60%)
Apr 28, 2006 51.17 52.00 51.08 51.75 184,000 +0.74(+1.45%)
Apr 27, 2006 50.76 51.55 50.59 51.01 217,153 +0.01(+0.02%)
Apr 26, 2006 50.75 51.42 50.51 51.00 269,926 +0.13(+0.26%)
Apr 25, 2006 51.01 51.07 50.67 50.87 212,752 -0.14(-0.27%)
Apr 24, 2006 50.60 51.27 50.44 51.01 411,740 +0.41(+0.81%)
Apr 21, 2006 56.08 56.09 50.00 50.60 2,444,434 -8.04(-13.71%)
Apr 20, 2006 59.18 59.42 58.24 58.64 53,153 -0.75(-1.26%)
Apr 19, 2006 58.91 59.64 58.79 59.39 152,887 +0.41(+0.70%)
Apr 18, 2006 56.82 58.98 56.62 58.98 149,120 +2.16(+3.80%)
Apr 17, 2006 56.95 57.52 56.20 56.82 116,468 -0.21(-0.37%)
Apr 13, 2006 56.99 57.46 56.57 57.03 60,622 -0.13(-0.23%)
Apr 12, 2006 56.46 57.17 56.22 57.16 76,237 +0.70(+1.24%)
Apr 11, 2006 56.96 57.04 56.31 56.46 74,264 -0.34(-0.60%)
Apr 10, 2006 56.86 57.41 56.51 56.80 53,348 -0.16(-0.28%)
Apr 07, 2006 57.85 58.25 56.75 56.96 74,545 -0.96(-1.66%)
Apr 06, 2006 57.64 58.14 57.42 57.92 88,379 +0.13(+0.22%)
Apr 05, 2006 57.80 57.99 57.11 57.79 99,369 +0.06(+0.10%)
Apr 04, 2006 58.05 58.31 57.50 57.73 150,193 -0.37(-0.64%)
Apr 03, 2006 58.61 58.90 58.01 58.10 104,173 -0.07(-0.12%)
Mar 31, 2006 57.65 58.94 57.61 58.17 201,733 -0.07(-0.12%)
Mar 30, 2006 58.04 58.40 57.71 58.24 170,545 -0.14(-0.24%)
Mar 29, 2006 57.15 58.49 57.03 58.38 174,558 +1.10(+1.92%)
Mar 28, 2006 56.70 57.50 56.43 57.28 205,557 +0.42(+0.74%)
Mar 27, 2006 56.20 56.88 55.96 56.86 99,871 +0.47(+0.83%)
Mar 24, 2006 56.18 56.65 56.02 56.39 59,471 +0.09(+0.16%)
Mar 23, 2006 56.59 56.59 55.55 56.30 131,900 -0.11(-0.20%)
Mar 22, 2006 55.10 56.67 54.91 56.41 171,600 +1.11(+2.01%)
Mar 21, 2006 55.15 55.99 54.83 55.30 158,243 -0.15(-0.27%)
Mar 20, 2006 54.97 55.59 54.49 55.45 65,175 +0.31(+0.56%)
Mar 17, 2006 55.04 55.18 54.07 55.14 254,082 +0.33(+0.60%)
Mar 16, 2006 55.40 55.50 54.75 54.81 110,524 -0.48(-0.87%)
Mar 15, 2006 54.83 55.37 54.50 55.29 84,291 +0.29(+0.53%)
Mar 14, 2006 53.86 55.00 53.75 55.00 57,701 +0.90(+1.66%)
Mar 13, 2006 54.01 54.55 53.84 54.10 84,849 +0.22(+0.41%)
Mar 10, 2006 53.49 53.90 52.72 53.88 111,325 +0.71(+1.34%)
Mar 09, 2006 53.31 53.47 53.01 53.17 114,245 -0.23(-0.43%)
Mar 08, 2006 53.15 53.54 52.63 53.40 94,010 +0.05(+0.09%)
Mar 07, 2006 53.30 53.46 52.85 53.35 91,167 -0.11(-0.21%)
Mar 06, 2006 53.59 53.84 53.20 53.46 123,417 -0.20(-0.37%)
Mar 03, 2006 54.11 54.48 53.56 53.66 104,629 -0.81(-1.49%)
Mar 02, 2006 54.65 54.65 53.93 54.47 221,314 -0.03(-0.06%)
Mar 01, 2006 52.57 54.53 52.57 54.50 317,836 +1.82(+3.45%)
Feb 28, 2006 53.45 53.43 52.47 52.68 177,758 -0.77(-1.44%)
Feb 27, 2006 53.31 53.68 53.02 53.45 102,358 +0.02(+0.04%)
Feb 24, 2006 53.28 53.47 52.66 53.43 97,253 -0.06(-0.11%)
Feb 23, 2006 53.78 53.78 53.28 53.49 68,079 -0.14(-0.26%)
Feb 22, 2006 53.28 54.22 53.01 53.63 142,316 +0.55(+1.04%)
Feb 21, 2006 54.00 54.00 52.90 53.08 100,144 -0.69(-1.28%)
Feb 17, 2006 54.41 54.50 53.71 53.77 92,102 -0.51(-0.94%)
Feb 16, 2006 53.96 54.31 53.80 54.28 166,800 +0.40(+0.74%)
Feb 15, 2006 53.50 53.96 52.99 53.88 80,107 +0.48(+0.90%)
Feb 14, 2006 52.12 53.49 51.97 53.40 99,009 +1.55(+2.99%)
Feb 13, 2006 52.01 52.23 51.80 51.85 88,477 -0.30(-0.58%)
Feb 10, 2006 51.90 52.25 51.78 52.15 126,004 +0.23(+0.44%)
Feb 09, 2006 52.90 52.90 51.92 51.92 76,439 -0.76(-1.44%)
Feb 08, 2006 52.43 52.86 52.17 52.68 57,393 +0.32(+0.61%)
Feb 07, 2006 52.54 53.00 52.33 52.36 124,046 -0.63(-1.19%)
Feb 06, 2006 52.82 53.25 52.80 52.99 133,151 +0.04(+0.08%)
Feb 03, 2006 52.92 53.34 52.70 52.95 89,129 -0.23(-0.43%)
Feb 02, 2006 53.70 54.00 53.00 53.18 198,439 -0.74(-1.37%)
Feb 01, 2006 53.57 53.94 53.56 53.92 158,897 +0.22(+0.41%)
Jan 31, 2006 53.04 53.81 52.91 53.70 183,849 +0.48(+0.90%)
Jan 30, 2006 53.29 53.50 53.05 53.22 211,568 +0.06(+0.11%)
Jan 27, 2006 53.00 53.46 52.65 53.16 199,896 +0.16(+0.30%)
Jan 26, 2006 51.95 53.11 51.91 53.00 267,461 +1.09(+2.10%)
Jan 25, 2006 51.19 51.95 50.85 51.91 359,476 +0.88(+1.72%)
Jan 24, 2006 51.06 52.09 50.60 51.03 456,510 +0.09(+0.18%)
Jan 23, 2006 51.12 51.19 49.79 50.94 766,058 -1.14(-2.19%)
Jan 20, 2006 55.18 55.18 51.99 52.08 369,451 -2.87(-5.22%)
Jan 19, 2006 54.42 55.00 53.97 54.95 70,759 +0.68(+1.25%)
Jan 18, 2006 54.05 54.63 53.76 54.27 51,192 +0.01(+0.02%)
Jan 17, 2006 54.50 54.51 53.94 54.26 71,984 -0.50(-0.91%)
Jan 13, 2006 54.23 54.80 53.99 54.76 130,387 +0.76(+1.41%)
Jan 12, 2006 54.15 54.39 54.00 54.00 136,600 -0.31(-0.57%)
Jan 11, 2006 54.54 54.62 53.97 54.31 130,043 -0.42(-0.77%)
Jan 10, 2006 55.06 55.06 54.49 54.73 118,729 -0.33(-0.60%)
Jan 09, 2006 54.83 55.23 54.73 55.06 177,124 +0.46(+0.84%)
Jan 06, 2006 54.46 54.81 53.84 54.60 133,199 +0.21(+0.39%)
Jan 05, 2006 54.65 54.71 54.16 54.39 141,247 -0.27(-0.49%)
Jan 04, 2006 54.54 54.97 54.40 54.66 174,518 +0.11(+0.20%)
Jan 03, 2006 54.86 55.04 53.65 54.55 245,776 -0.35(-0.64%)
Dec 30, 2005 55.37 55.39 54.51 54.90 122,669 -0.51(-0.92%)
Dec 29, 2005 55.93 56.05 55.40 55.41 126,560 -0.64(-1.14%)
Dec 28, 2005 56.20 56.32 55.80 56.05 85,300 -0.33(-0.59%)
Dec 27, 2005 56.59 56.94 56.34 56.38 76,900 -0.26(-0.46%)
Dec 23, 2005 56.80 57.03 56.55 56.64 44,930 -0.13(-0.23%)
Dec 22, 2005 57.27 57.57 56.42 56.77 83,459 -0.28(-0.49%)
Dec 21, 2005 57.24 57.30 56.49 57.05 90,074 +0.36(+0.64%)
Dec 20, 2005 56.63 57.02 56.54 56.69 83,527 -0.16(-0.28%)
Dec 19, 2005 57.75 57.75 56.44 56.85 132,881 -0.81(-1.40%)
Dec 16, 2005 57.87 58.38 57.66 57.66 296,292 -0.16(-0.28%)
Dec 15, 2005 59.01 59.01 57.03 57.82 157,309 -0.89(-1.52%)
Dec 14, 2005 59.04 59.09 57.66 58.71 235,330 -0.47(-0.79%)
Dec 13, 2005 59.35 59.42 58.56 59.18 214,505 -0.12(-0.20%)
Dec 12, 2005 58.71 59.63 58.55 59.30 232,491 +0.67(+1.14%)
Dec 09, 2005 57.89 58.78 57.70 58.63 105,103 +0.74(+1.28%)
Dec 08, 2005 57.70 58.06 57.36 57.89 200,922 -0.09(-0.16%)
Dec 07, 2005 57.98 58.06 57.62 57.98 212,934 -0.06(-0.10%)
Dec 06, 2005 56.93 58.10 56.93 58.04 169,390 +1.20(+2.11%)
Dec 05, 2005 56.65 56.89 55.87 56.84 129,322 +0.08(+0.14%)
Dec 02, 2005 57.69 57.71 56.49 56.76 107,114 -0.89(-1.54%)
Dec 01, 2005 56.43 57.72 56.12 57.65 130,907 +1.47(+2.62%)
Nov 30, 2005 55.91 56.73 55.83 56.18 297,983 -0.24(-0.43%)
Nov 29, 2005 56.40 56.69 56.11 56.42 137,664 -0.02(-0.04%)
Nov 28, 2005 56.14 56.61 55.50 56.44 260,649 +0.30(+0.53%)
Nov 25, 2005 56.14 56.40 56.14 56.14 27,239 -0.19(-0.34%)
Nov 23, 2005 55.94 56.42 55.60 56.33 135,226 +0.32(+0.57%)
Nov 22, 2005 55.24 56.05 54.64 56.01 99,455 +0.63(+1.14%)
Nov 21, 2005 54.89 55.57 54.28 55.38 72,394 +0.70(+1.28%)
Nov 18, 2005 54.78 55.00 54.08 54.68 80,856 +0.31(+0.57%)
Nov 17, 2005 53.33 54.37 53.04 54.37 43,360 +1.21(+2.28%)
Nov 16, 2005 54.04 54.21 52.85 53.16 107,863 -0.93(-1.72%)
Nov 15, 2005 55.09 55.14 54.01 54.09 71,645 -1.03(-1.87%)
Nov 14, 2005 55.64 55.78 54.74 55.12 80,608 -0.74(-1.32%)
Nov 11, 2005 55.67 55.97 55.47 55.86 58,221 -0.02(-0.04%)
Nov 10, 2005 55.35 55.88 55.09 55.88 117,150 +0.43(+0.78%)
Nov 09, 2005 54.64 55.49 54.43 55.45 81,675 +1.00(+1.84%)
Nov 08, 2005 54.55 54.72 54.21 54.45 119,018 -0.50(-0.91%)
Nov 07, 2005 54.00 55.00 53.96 54.95 96,616 +0.89(+1.65%)
Nov 04, 2005 54.13 54.29 53.40 54.06 43,967 -0.07(-0.13%)
Nov 03, 2005 54.45 54.65 53.90 54.13 129,543 -0.16(-0.29%)
Nov 02, 2005 53.25 54.37 53.25 54.29 145,595 +0.85(+1.59%)
Nov 01, 2005 53.40 53.69 52.91 53.44 75,744 -0.24(-0.45%)
Oct 31, 2005 52.78 54.00 52.77 53.68 123,007 +0.82(+1.55%)
Oct 28, 2005 51.77 53.05 51.55 52.86 159,420 +1.36(+2.64%)
Oct 27, 2005 51.07 51.73 51.07 51.50 193,575 +0.14(+0.27%)
Oct 26, 2005 51.41 51.82 50.96 51.36 151,089 -0.18(-0.35%)
Oct 25, 2005 51.26 51.63 50.69 51.54 93,043 -0.05(-0.10%)
Oct 24, 2005 50.15 51.88 50.00 51.59 165,000 +1.37(+2.73%)
Oct 21, 2005 50.50 51.00 49.83 50.22 166,504 -0.53(-1.04%)
Oct 20, 2005 50.90 50.90 50.20 50.75 125,804 -0.05(-0.10%)
Oct 19, 2005 48.74 50.96 48.40 50.80 165,527 +1.77(+3.61%)
Oct 18, 2005 49.39 49.98 48.55 49.03 82,092 -0.52(-1.05%)
Oct 17, 2005 49.91 49.92 48.83 49.55 87,050 -0.20(-0.40%)
Oct 14, 2005 49.74 50.06 49.13 49.75 122,731 +0.32(+0.65%)
Oct 13, 2005 48.59 49.69 48.05 49.43 103,725 +0.72(+1.48%)
Oct 12, 2005 48.80 49.13 48.00 48.71 79,344 +0.03(+0.06%)
Oct 11, 2005 49.57 49.71 48.59 48.68 105,759 -0.90(-1.82%)
Oct 10, 2005 48.60 50.03 48.35 49.58 452,523 +0.88(+1.81%)
Oct 07, 2005 48.87 48.90 48.41 48.70 109,714 +0.04(+0.08%)
Oct 06, 2005 49.35 49.99 48.50 48.66 148,016 -0.46(-0.94%)
Oct 05, 2005 50.43 50.49 49.12 49.12 82,245 -1.40(-2.77%)
Oct 04, 2005 50.50 50.96 50.10 50.52 85,863 +0.09(+0.18%)
Oct 03, 2005 50.08 50.96 50.08 50.43 83,332 +0.17(+0.34%)
Sep 30, 2005 50.80 50.90 50.25 50.26 90,191 -0.56(-1.10%)
Sep 29, 2005 49.54 50.94 49.01 50.82 203,968 +1.03(+2.07%)
Sep 28, 2005 50.04 50.05 49.19 49.79 111,653 -0.40(-0.80%)
Sep 27, 2005 50.30 50.30 49.40 50.19 99,161 -0.04(-0.08%)
Sep 26, 2005 49.59 50.52 49.59 50.23 85,727 +0.70(+1.41%)
Sep 23, 2005 49.53 49.74 49.41 49.53 71,334 -0.17(-0.34%)
Sep 22, 2005 49.70 50.10 49.30 49.70 95,816 -0.29(-0.58%)
Sep 21, 2005 50.04 50.43 49.65 49.99 113,872 -0.34(-0.68%)
Sep 20, 2005 50.17 50.68 50.00 50.33 71,799 +0.26(+0.52%)
Sep 19, 2005 50.41 50.42 50.00 50.07 76,016 -0.45(-0.89%)
Sep 16, 2005 50.16 50.59 49.95 50.52 312,846 +0.49(+0.98%)
Sep 15, 2005 49.99 50.14 49.78 50.03 214,556 +0.02(+0.04%)
Sep 14, 2005 50.21 50.37 49.95 50.01 98,400 -0.20(-0.40%)
Sep 13, 2005 51.12 51.30 50.09 50.21 75,023 -1.22(-2.37%)
Sep 12, 2005 51.49 51.80 51.07 51.43 46,049 -0.26(-0.50%)
Sep 09, 2005 51.04 51.86 51.04 51.69 64,500 +0.64(+1.25%)
Sep 08, 2005 51.17 51.43 50.64 51.05 73,173 -0.34(-0.66%)
Sep 07, 2005 51.97 51.97 50.89 51.39 55,356 -0.66(-1.27%)
Sep 06, 2005 51.39 52.09 51.13 52.05 95,260 +0.81(+1.58%)
Sep 02, 2005 51.14 51.39 50.83 51.24 73,991 -0.07(-0.14%)
Sep 01, 2005 51.55 51.75 51.00 51.31 99,406 -0.23(-0.45%)
Aug 31, 2005 50.67 51.54 50.34 51.54 79,828 +0.95(+1.88%)
Aug 30, 2005 50.24 50.88 50.16 50.59 84,219 +0.24(+0.48%)
Aug 29, 2005 50.02 50.35 49.70 50.35 58,929 +0.15(+0.30%)
Aug 26, 2005 50.74 50.74 49.57 50.20 251,478 -0.53(-1.04%)
Aug 25, 2005 50.57 50.86 50.23 50.73 46,669 +0.24(+0.48%)
Aug 24, 2005 50.92 51.60 50.25 50.49 64,573 -0.47(-0.92%)
Aug 23, 2005 51.60 51.60 50.70 50.96 105,562 -0.57(-1.11%)
Aug 22, 2005 50.47 51.53 50.40 51.53 104,450 +1.22(+2.42%)
Aug 19, 2005 50.20 50.38 50.06 50.31 30,901 -0.10(-0.20%)
Aug 18, 2005 50.06 50.57 49.91 50.41 67,833 +0.21(+0.42%)
Aug 17, 2005 50.01 50.62 49.95 50.20 61,161 +0.19(+0.38%)
Aug 16, 2005 50.82 50.90 50.01 50.01 58,372 -0.98(-1.92%)
Aug 15, 2005 50.74 51.15 50.05 50.99 68,299 +0.48(+0.95%)
Aug 12, 2005 50.97 51.15 50.13 50.51 75,503 -0.63(-1.23%)
Aug 11, 2005 50.50 51.43 50.38 51.14 66,143 +0.46(+0.91%)
Aug 10, 2005 50.89 52.06 50.26 50.68 105,704 -0.01(-0.02%)
Aug 09, 2005 50.94 51.20 50.26 50.69 48,946 -0.21(-0.41%)
Aug 08, 2005 51.15 51.46 50.71 50.90 53,614 -0.36(-0.70%)
Aug 05, 2005 52.04 52.09 51.01 51.26 70,849 -1.11(-2.12%)
Aug 04, 2005 53.03 53.03 51.98 52.37 134,317 -0.80(-1.50%)
Aug 03, 2005 53.62 53.62 52.77 53.17 86,331 -0.56(-1.04%)
Aug 02, 2005 53.27 53.75 52.75 53.73 105,076 +0.58(+1.09%)
Aug 01, 2005 53.74 53.75 52.86 53.15 194,851 -0.48(-0.90%)
Jul 29, 2005 55.00 55.50 53.32 53.63 121,742 -1.49(-2.70%)
Jul 28, 2005 54.45 55.14 54.20 55.12 69,258 +0.58(+1.06%)
Jul 27, 2005 55.05 55.25 54.51 54.54 115,214 -0.56(-1.02%)
Jul 26, 2005 54.79 55.46 54.75 55.10 133,083 +0.34(+0.62%)
Jul 25, 2005 55.00 55.15 54.40 54.76 103,374 -0.25(-0.45%)
Jul 22, 2005 53.25 55.01 53.25 55.01 113,530 +1.90(+3.58%)
Jul 21, 2005 54.63 54.66 53.00 53.11 89,968 -1.71(-3.12%)
Jul 20, 2005 53.25 54.82 53.14 54.82 120,853 +1.52(+2.85%)
Jul 19, 2005 53.22 53.63 53.01 53.30 86,771 +0.06(+0.11%)
Jul 18, 2005 53.92 53.92 53.24 53.24 70,537 -0.83(-1.54%)
Jul 15, 2005 53.90 54.43 53.38 54.07 79,728 -0.15(-0.28%)
Jul 14, 2005 55.14 55.32 53.96 54.22 80,434 -0.78(-1.42%)
Jul 13, 2005 54.87 55.26 54.87 55.00 87,953 +0.06(+0.11%)
Jul 12, 2005 55.00 55.46 54.54 54.94 84,934 +0.11(+0.20%)
Jul 11, 2005 54.06 54.99 53.97 54.83 121,086 +0.77(+1.42%)
Jul 08, 2005 52.38 54.06 52.38 54.06 117,950 +1.77(+3.38%)
Jul 07, 2005 52.55 52.68 51.83 52.29 357,978 -0.28(-0.53%)
Jul 06, 2005 52.92 52.99 52.40 52.57 122,925 -0.39(-0.74%)
Jul 05, 2005 52.01 53.08 51.90 52.96 236,700 +0.80(+1.53%)
Jul 01, 2005 52.48 52.54 51.85 52.16 94,400 -0.19(-0.36%)
Jun 30, 2005 52.40 52.93 51.99 52.35 163,233 +0.07(+0.13%)
Jun 29, 2005 52.47 52.48 51.95 52.28 146,456 -0.16(-0.31%)
Jun 28, 2005 51.40 52.44 51.19 52.44 166,041 +1.07(+2.08%)
Jun 27, 2005 50.97 51.44 50.85 51.37 172,432 +0.36(+0.71%)
Jun 24, 2005 50.40 51.50 50.40 51.01 373,132 +0.60(+1.19%)
Jun 23, 2005 50.08 50.50 50.01 50.41 137,652 +0.24(+0.48%)
Jun 22, 2005 49.61 50.35 49.61 50.17 169,754 +0.50(+1.01%)
Jun 21, 2005 49.23 49.90 49.23 49.67 75,432 +0.39(+0.79%)
Jun 20, 2005 49.12 49.58 48.69 49.28 184,206 +0.04(+0.08%)
Jun 17, 2005 48.24 49.24 47.59 49.24 542,133 +1.10(+2.29%)
Jun 16, 2005 48.00 48.28 47.78 48.14 101,797 +0.13(+0.27%)
Jun 15, 2005 47.95 48.14 46.74 48.01 415,701 +0.23(+0.48%)
Jun 14, 2005 47.90 48.02 47.55 47.78 148,847 -0.38(-0.79%)
Jun 13, 2005 48.65 48.67 47.65 48.16 169,275 -0.49(-1.01%)
Jun 10, 2005 49.45 49.54 48.65 48.65 113,014 -0.95(-1.92%)
Jun 09, 2005 50.29 50.29 49.31 49.60 140,962 -0.69(-1.37%)
Jun 08, 2005 50.20 50.55 50.20 50.29 140,110 -0.06(-0.12%)
Jun 07, 2005 50.25 50.78 50.10 50.35 109,731 +0.15(+0.30%)
Jun 06, 2005 49.50 50.26 49.21 50.20 57,365 +0.53(+1.07%)
Jun 03, 2005 49.67 50.19 49.32 49.67 81,133 -0.35(-0.70%)
Jun 02, 2005 50.19 50.46 49.75 50.02 84,667 -0.38(-0.75%)
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.