Wintrust Financial Corp (NQ: WTFC )

81.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.63 71.20 70.36 70.90 198,600 +0.17(+0.24%)
Dec 30, 2019 71.28 71.34 70.52 70.73 369,796 -0.04(-0.06%)
Dec 27, 2019 71.17 71.23 70.49 70.77 193,400 -0.39(-0.55%)
Dec 26, 2019 71.21 71.50 70.85 71.16 111,633 -0.05(-0.07%)
Dec 24, 2019 71.19 71.30 70.78 71.21 83,400 -0.02(-0.03%)
Dec 23, 2019 71.72 71.72 70.90 71.23 221,726 -0.42(-0.59%)
Dec 20, 2019 71.34 71.95 70.99 71.65 885,600 +0.57(+0.80%)
Dec 19, 2019 70.85 71.17 70.05 71.08 414,344 +0.02(+0.03%)
Dec 18, 2019 70.60 71.18 69.72 71.06 524,894 +0.48(+0.68%)
Dec 17, 2019 70.00 70.73 69.59 70.58 348,963 +0.86(+1.23%)
Dec 16, 2019 68.99 70.19 68.93 69.72 688,639 +1.43(+2.09%)
Dec 13, 2019 69.16 69.59 68.15 68.29 376,600 -0.87(-1.26%)
Dec 12, 2019 67.30 69.40 67.30 69.16 425,409 +2.06(+3.07%)
Dec 11, 2019 67.81 68.09 66.91 67.10 233,680 -0.69(-1.02%)
Dec 10, 2019 68.38 68.74 67.70 67.79 373,738 -0.37(-0.54%)
Dec 09, 2019 67.89 68.63 67.70 68.16 460,857 +0.03(+0.04%)
Dec 06, 2019 68.57 68.99 67.81 68.13 331,700 +0.62(+0.92%)
Dec 05, 2019 67.94 67.99 67.44 67.51 397,945 -0.06(-0.09%)
Dec 04, 2019 66.70 67.97 66.32 67.57 396,665 +1.25(+1.88%)
Dec 03, 2019 66.59 66.59 65.83 66.32 330,356 -0.93(-1.38%)
Dec 02, 2019 68.14 68.43 67.02 67.25 497,542 -0.66(-0.97%)
Nov 29, 2019 67.91 68.03 67.53 67.91 218,500 -0.07(-0.10%)
Nov 27, 2019 67.84 68.21 67.33 67.98 284,100 +0.49(+0.73%)
Nov 26, 2019 67.27 67.53 66.71 67.49 230,432 +0.37(+0.55%)
Nov 25, 2019 67.00 67.66 66.74 67.12 438,994 +0.15(+0.22%)
Nov 22, 2019 66.71 67.32 66.56 66.97 316,200 +0.47(+0.71%)
Nov 21, 2019 66.44 66.68 65.53 66.50 322,308 +0.48(+0.73%)
Nov 20, 2019 66.06 66.78 65.60 66.02 365,796 -0.54(-0.81%)
Nov 19, 2019 66.57 66.73 66.04 66.56 341,839 +0.46(+0.70%)
Nov 18, 2019 65.68 66.57 65.43 66.10 372,190 +0.09(+0.14%)
Nov 15, 2019 66.57 66.73 65.94 66.01 424,300 -0.30(-0.45%)
Nov 14, 2019 66.14 66.67 65.94 66.31 312,038 -0.08(-0.12%)
Nov 13, 2019 66.38 66.86 65.82 66.39 285,576 -0.63(-0.94%)
Nov 12, 2019 66.54 67.06 65.96 67.02 621,306 +0.62(+0.93%)
Nov 11, 2019 66.76 67.23 65.14 66.40 587,360 -0.97(-1.44%)
Nov 08, 2019 67.55 68.00 67.00 67.37 343,900 -0.85(-1.25%)
Nov 07, 2019 68.18 69.00 67.93 68.22 359,435 +0.73(+1.08%)
Nov 06, 2019 67.98 68.01 66.65 67.49 400,925 -0.85(-1.24%)
Nov 05, 2019 67.76 68.76 67.31 68.34 428,430 +1.34(+2.00%)
Nov 04, 2019 66.38 67.28 65.92 67.00 430,532 +1.51(+2.31%)
Nov 01, 2019 64.55 65.63 64.46 65.49 267,600 +1.67(+2.62%)
Oct 31, 2019 65.09 65.27 63.22 63.82 415,182 -1.77(-2.70%)
Oct 30, 2019 66.04 66.31 64.89 65.59 254,095 -0.76(-1.15%)
Oct 29, 2019 66.22 67.06 65.73 66.35 213,959 -0.17(-0.26%)
Oct 28, 2019 66.06 67.12 66.01 66.52 239,046 +0.70(+1.06%)
Oct 25, 2019 64.90 66.30 64.77 65.82 606,100 +1.18(+1.83%)
Oct 24, 2019 65.38 65.42 64.18 64.64 207,307 -0.86(-1.31%)
Oct 23, 2019 65.46 65.84 62.87 65.50 201,870 +0.09(+0.14%)
Oct 22, 2019 64.72 66.28 64.01 65.41 356,542 +0.46(+0.71%)
Oct 21, 2019 65.61 65.98 64.77 64.95 218,372 +0.32(+0.50%)
Oct 18, 2019 63.64 64.99 63.49 64.63 582,200 +1.28(+2.02%)
Oct 17, 2019 63.86 63.96 62.16 63.35 688,999 -1.15(-1.78%)
Oct 16, 2019 64.59 65.28 63.17 64.50 269,893 -0.29(-0.45%)
Oct 15, 2019 63.62 65.33 63.46 64.79 256,844 +1.23(+1.94%)
Oct 14, 2019 63.14 63.68 62.63 63.56 141,606 +0.18(+0.28%)
Oct 11, 2019 63.34 64.59 62.99 63.38 434,800 +1.25(+2.01%)
Oct 10, 2019 61.51 62.77 61.00 62.13 395,763 +0.95(+1.55%)
Oct 09, 2019 61.07 61.54 60.48 61.18 322,148 +0.50(+0.82%)
Oct 08, 2019 61.52 61.71 60.54 60.68 246,728 -1.95(-3.11%)
Oct 07, 2019 63.25 63.50 62.48 62.63 226,330 -0.14(-0.22%)
Oct 04, 2019 62.08 62.89 61.66 62.77 303,100 +0.78(+1.26%)
Oct 03, 2019 61.69 62.05 60.39 61.99 299,320 -0.02(-0.03%)
Oct 02, 2019 62.16 62.56 61.23 62.01 411,327 -0.75(-1.20%)
Oct 01, 2019 65.04 65.56 62.59 62.76 304,931 -1.87(-2.89%)
Sep 30, 2019 64.87 64.96 64.30 64.63 204,969 +0.07(+0.11%)
Sep 27, 2019 64.89 66.03 64.23 64.56 397,500 +0.08(+0.12%)
Sep 26, 2019 65.61 65.61 64.36 64.48 208,430 -1.13(-1.72%)
Sep 25, 2019 64.09 65.95 64.09 65.61 398,922 +1.42(+2.21%)
Sep 24, 2019 65.15 65.38 63.69 64.19 390,615 -0.83(-1.28%)
Sep 23, 2019 65.07 65.75 64.66 65.02 375,767 -0.65(-0.99%)
Sep 20, 2019 66.07 66.57 65.44 65.67 1,077,800 -0.26(-0.39%)
Sep 19, 2019 66.28 67.05 65.84 65.93 171,255 -0.31(-0.47%)
Sep 18, 2019 65.59 66.28 64.99 66.24 283,260 +0.33(+0.50%)
Sep 17, 2019 66.32 66.32 65.20 65.91 230,527 -0.92(-1.38%)
Sep 16, 2019 66.12 67.24 65.72 66.83 240,268 +0.19(+0.29%)
Sep 13, 2019 66.34 67.48 66.06 66.64 464,900 +1.14(+1.74%)
Sep 12, 2019 65.63 66.14 64.93 65.50 382,731 -0.77(-1.16%)
Sep 11, 2019 66.16 66.53 64.58 66.27 326,611 +0.27(+0.41%)
Sep 10, 2019 64.72 66.06 64.61 66.00 472,384 +1.76(+2.74%)
Sep 09, 2019 63.22 64.61 62.73 64.24 624,779 +1.60(+2.55%)
Sep 06, 2019 63.12 63.38 62.35 62.64 307,900 -0.22(-0.35%)
Sep 05, 2019 62.86 64.06 62.67 62.86 527,934 +1.28(+2.08%)
Sep 04, 2019 61.02 61.77 60.85 61.58 489,408 +0.85(+1.40%)
Sep 03, 2019 61.93 62.36 60.41 60.73 422,080 -2.10(-3.34%)
Aug 30, 2019 63.36 63.40 62.47 62.83 301,100 +0.21(+0.34%)
Aug 29, 2019 60.70 62.90 60.70 62.62 347,762 +1.22(+1.99%)
Aug 28, 2019 60.38 62.19 59.34 61.40 197,684 +0.50(+0.82%)
Aug 27, 2019 62.41 62.50 60.41 60.90 310,725 -1.05(-1.69%)
Aug 26, 2019 62.21 62.36 61.57 61.95 352,994 +0.20(+0.32%)
Aug 23, 2019 63.52 64.47 61.55 61.75 306,900 -2.12(-3.32%)
Aug 22, 2019 63.88 64.30 63.29 63.87 373,065 +0.56(+0.88%)
Aug 21, 2019 62.98 63.54 62.27 63.31 443,202 +0.92(+1.47%)
Aug 20, 2019 62.20 62.78 61.80 62.39 402,521 -0.31(-0.49%)
Aug 19, 2019 63.07 63.08 62.22 62.70 370,506 +1.00(+1.62%)
Aug 16, 2019 60.76 61.93 60.76 61.70 549,300 +1.43(+2.37%)
Aug 15, 2019 61.35 61.95 60.20 60.27 492,219 -0.71(-1.16%)
Aug 14, 2019 62.77 63.09 60.58 60.98 768,366 -3.48(-5.40%)
Aug 13, 2019 64.01 65.85 63.88 64.46 480,865 +0.34(+0.53%)
Aug 12, 2019 65.68 65.68 64.00 64.12 580,129 -2.12(-3.20%)
Aug 09, 2019 66.07 66.63 65.43 66.24 274,700 -0.31(-0.47%)
Aug 08, 2019 66.34 67.28 66.00 66.55 1,018,568 +0.94(+1.43%)
Aug 07, 2019 65.09 65.85 64.40 65.61 622,384 -0.99(-1.49%)
Aug 06, 2019 66.24 66.79 65.28 66.60 443,505 +0.39(+0.59%)
Aug 05, 2019 67.07 67.35 65.25 66.21 348,139 -2.32(-3.39%)
Aug 02, 2019 68.98 69.30 66.90 68.53 386,300 -0.67(-0.97%)
Aug 01, 2019 71.23 72.31 68.99 69.20 614,324 -2.34(-3.27%)
Jul 31, 2019 71.49 72.14 70.79 71.54 454,235 -0.06(-0.08%)
Jul 30, 2019 70.34 71.64 70.26 71.60 366,062 +0.56(+0.79%)
Jul 29, 2019 71.52 72.15 70.77 71.04 309,947 -0.70(-0.98%)
Jul 26, 2019 70.95 72.51 70.58 71.74 546,800 +1.20(+1.70%)
Jul 25, 2019 70.82 71.56 70.31 70.54 900,108 -0.12(-0.17%)
Jul 24, 2019 67.72 70.72 66.95 70.66 678,765 +2.50(+3.67%)
Jul 23, 2019 67.13 68.27 66.75 68.16 567,961 +1.85(+2.79%)
Jul 22, 2019 66.58 66.76 65.59 66.31 607,025 -0.47(-0.70%)
Jul 19, 2019 65.97 67.10 65.89 66.78 573,800 +0.83(+1.26%)
Jul 18, 2019 65.50 66.77 65.19 65.95 881,193 +0.26(+0.40%)
Jul 17, 2019 64.83 65.74 64.27 65.69 1,182,993 +0.62(+0.95%)
Jul 16, 2019 65.00 66.49 63.77 65.07 2,667,905 -4.98(-7.11%)
Jul 15, 2019 72.27 72.27 69.89 70.05 458,485 -2.04(-2.83%)
Jul 12, 2019 71.46 72.36 70.85 72.09 664,300 +0.92(+1.29%)
Jul 11, 2019 70.79 71.29 70.03 71.17 826,102 +0.40(+0.57%)
Jul 10, 2019 72.08 72.43 70.68 70.77 485,358 -1.32(-1.83%)
Jul 09, 2019 70.81 72.12 70.79 72.09 601,314 +0.91(+1.28%)
Jul 08, 2019 72.64 72.73 71.12 71.18 439,017 -1.99(-2.72%)
Jul 05, 2019 72.84 73.92 72.70 73.17 298,600 +0.63(+0.87%)
Jul 03, 2019 72.96 73.15 72.20 72.54 187,100 -0.06(-0.08%)
Jul 02, 2019 73.13 73.61 72.29 72.60 427,212 -0.82(-1.12%)
Jul 01, 2019 73.90 74.46 72.83 73.42 294,054 +0.26(+0.36%)
Jun 28, 2019 72.87 73.87 72.21 73.16 426,000 +0.97(+1.34%)
Jun 27, 2019 71.63 72.81 71.50 72.19 263,612 +0.70(+0.98%)
Jun 26, 2019 71.30 72.20 71.30 71.49 613,719 +0.29(+0.41%)
Jun 25, 2019 70.87 71.43 69.70 71.20 448,811 +0.30(+0.42%)
Jun 24, 2019 71.45 71.87 70.73 70.90 415,599 -0.52(-0.73%)
Jun 21, 2019 71.99 72.52 71.34 71.42 629,900 -0.74(-1.03%)
Jun 20, 2019 71.80 72.30 70.09 72.16 441,702 +0.66(+0.92%)
Jun 19, 2019 72.40 72.98 71.45 71.50 288,298 -0.63(-0.87%)
Jun 18, 2019 71.96 73.66 71.56 72.13 253,695 +0.35(+0.49%)
Jun 17, 2019 72.14 72.61 71.55 71.78 457,159 -0.22(-0.31%)
Jun 14, 2019 71.97 72.18 70.93 72.00 211,200 +0.17(+0.24%)
Jun 13, 2019 72.57 73.35 71.62 71.83 435,003 -0.52(-0.72%)
Jun 12, 2019 73.00 73.32 71.75 72.35 460,535 -0.48(-0.66%)
Jun 11, 2019 73.67 74.00 72.40 72.83 201,767 -0.15(-0.21%)
Jun 10, 2019 72.47 73.97 72.47 72.98 299,509 +0.90(+1.25%)
Jun 07, 2019 71.61 72.33 70.92 72.08 353,900 +0.31(+0.43%)
Jun 06, 2019 72.29 72.54 70.98 71.77 402,689 -0.30(-0.42%)
Jun 05, 2019 72.22 72.89 70.86 72.07 569,258 -0.44(-0.61%)
Jun 04, 2019 70.07 72.58 69.95 72.51 571,777 +3.25(+4.69%)
Jun 03, 2019 67.77 69.89 67.45 69.26 549,574 +1.52(+2.24%)
May 31, 2019 68.50 69.53 67.52 67.74 350,500 -1.71(-2.46%)
May 30, 2019 70.82 71.55 68.79 69.45 230,861 -1.57(-2.21%)
May 29, 2019 69.83 71.32 69.32 71.02 234,536 +0.72(+1.02%)
May 28, 2019 71.15 71.39 70.29 70.30 238,333 -0.83(-1.17%)
May 24, 2019 70.46 71.26 70.12 71.13 345,900 +1.08(+1.54%)
May 23, 2019 71.20 71.40 69.42 70.05 254,929 -1.84(-2.56%)
May 22, 2019 72.44 72.98 71.85 71.89 225,411 -0.85(-1.17%)
May 21, 2019 72.68 73.14 72.56 72.74 153,937 +0.36(+0.50%)
May 20, 2019 72.01 73.01 72.00 72.38 175,908 -0.03(-0.04%)
May 17, 2019 72.49 73.61 72.28 72.41 125,000 -0.75(-1.03%)
May 16, 2019 72.42 73.62 72.42 73.16 186,576 +0.92(+1.27%)
May 15, 2019 72.53 72.53 71.50 72.24 311,463 -1.11(-1.51%)
May 14, 2019 71.82 73.87 71.45 73.35 634,485 +1.85(+2.59%)
May 13, 2019 75.69 75.69 71.29 71.50 323,960 -3.12(-4.18%)
May 10, 2019 74.20 74.80 73.08 74.62 213,100 +0.13(+0.17%)
May 09, 2019 74.02 74.75 72.41 74.49 204,607 -0.31(-0.41%)
May 08, 2019 75.48 75.84 74.66 74.80 168,280 -1.27(-1.67%)
May 07, 2019 76.56 76.90 75.63 76.07 239,498 -1.03(-1.34%)
May 06, 2019 78.25 78.25 75.85 77.10 251,055 -0.05(-0.06%)
May 03, 2019 76.54 77.37 75.61 77.15 213,700 +0.95(+1.25%)
May 02, 2019 75.48 76.56 75.35 76.20 145,467 +0.70(+0.93%)
May 01, 2019 76.40 77.04 75.02 75.50 277,769 -0.70(-0.92%)
Apr 30, 2019 77.12 77.32 75.95 76.20 359,687 -0.98(-1.27%)
Apr 29, 2019 76.72 77.57 76.02 77.18 247,631 +0.62(+0.81%)
Apr 26, 2019 75.72 76.56 75.20 76.56 271,700 +0.84(+1.11%)
Apr 25, 2019 76.11 76.29 74.99 75.72 233,082 -0.57(-0.75%)
Apr 24, 2019 76.25 76.76 75.54 76.29 339,049 -0.49(-0.64%)
Apr 23, 2019 75.33 76.85 75.09 76.78 364,873 +1.40(+1.86%)
Apr 22, 2019 75.11 75.77 74.56 75.38 304,938 +0.19(+0.25%)
Apr 18, 2019 77.53 78.25 74.97 75.19 602,700 -2.35(-3.03%)
Apr 17, 2019 77.13 77.75 76.34 77.54 617,749 +1.05(+1.37%)
Apr 16, 2019 74.99 76.78 74.74 76.49 1,137,224 +2.12(+2.85%)
Apr 15, 2019 75.26 75.99 74.10 74.37 449,007 -0.76(-1.01%)
Apr 12, 2019 74.52 75.36 73.58 75.13 452,000 +1.62(+2.20%)
Apr 11, 2019 72.71 73.83 72.71 73.51 544,688 +0.86(+1.18%)
Apr 10, 2019 72.19 72.76 71.48 72.65 371,712 +0.65(+0.90%)
Apr 09, 2019 72.65 72.85 71.71 72.00 386,044 -1.04(-1.42%)
Apr 08, 2019 72.41 73.34 72.20 73.04 454,674 +0.33(+0.45%)
Apr 05, 2019 71.75 72.87 71.01 72.71 389,300 +1.32(+1.85%)
Apr 04, 2019 70.70 71.77 70.70 71.39 521,961 +0.89(+1.26%)
Apr 03, 2019 71.22 71.67 70.32 70.50 482,202 +0.18(+0.26%)
Apr 02, 2019 69.96 71.05 69.78 70.32 710,040 +0.11(+0.16%)
Apr 01, 2019 68.26 70.31 67.91 70.21 505,267 +2.88(+4.28%)
Mar 29, 2019 68.52 68.60 66.88 67.33 451,100 -0.76(-1.12%)
Mar 28, 2019 66.06 68.14 66.00 68.09 649,115 +2.09(+3.17%)
Mar 27, 2019 65.42 66.41 65.30 66.00 598,696 +0.32(+0.49%)
Mar 26, 2019 65.06 66.10 64.62 65.68 546,303 +1.22(+1.89%)
Mar 25, 2019 64.39 65.13 63.97 64.46 573,306 +0.16(+0.25%)
Mar 22, 2019 66.82 67.14 63.98 64.30 734,800 -3.27(-4.84%)
Mar 21, 2019 68.70 69.03 67.47 67.57 404,149 -1.57(-2.27%)
Mar 20, 2019 71.56 72.41 68.97 69.14 399,932 -2.41(-3.37%)
Mar 19, 2019 74.31 74.31 71.48 71.55 382,014 -2.34(-3.17%)
Mar 18, 2019 72.45 73.93 72.45 73.89 467,731 +1.43(+1.97%)
Mar 15, 2019 72.56 73.14 72.10 72.46 546,200 -0.05(-0.07%)
Mar 14, 2019 71.92 72.76 71.72 72.51 417,417 +0.51(+0.71%)
Mar 13, 2019 71.54 73.60 70.77 72.00 616,916 +0.77(+1.08%)
Mar 12, 2019 71.52 71.96 70.65 71.23 325,459 -0.23(-0.32%)
Mar 11, 2019 71.18 71.66 70.57 71.46 193,437 +0.62(+0.88%)
Mar 08, 2019 70.02 71.01 69.95 70.84 254,300 +0.12(+0.17%)
Mar 07, 2019 71.32 71.32 70.19 70.72 305,186 -0.92(-1.28%)
Mar 06, 2019 72.82 72.94 71.18 71.64 336,033 -1.20(-1.65%)
Mar 05, 2019 72.79 73.31 71.69 72.84 327,712 +0.07(+0.10%)
Mar 04, 2019 73.58 73.87 72.26 72.77 316,872 -0.65(-0.89%)
Mar 01, 2019 74.05 74.72 73.08 73.42 336,800 -0.25(-0.34%)
Feb 28, 2019 74.52 74.52 73.50 73.67 413,895 -0.80(-1.07%)
Feb 27, 2019 73.42 74.47 73.27 74.47 179,663 +1.00(+1.36%)
Feb 26, 2019 74.05 75.98 73.45 73.47 254,038 -0.80(-1.08%)
Feb 25, 2019 74.92 75.47 73.66 74.27 356,355 -0.10(-0.13%)
Feb 22, 2019 74.60 74.60 73.72 74.37 242,000 -0.11(-0.15%)
Feb 21, 2019 75.70 75.74 73.65 74.48 298,721 -1.16(-1.53%)
Feb 20, 2019 74.61 75.67 74.42 75.64 358,366 +1.23(+1.65%)
Feb 19, 2019 73.79 74.82 73.27 74.41 453,550 +0.12(+0.16%)
Feb 15, 2019 73.17 74.57 72.88 74.29 202,500 +1.58(+2.17%)
Feb 14, 2019 72.26 72.90 71.73 72.71 403,231 -0.22(-0.30%)
Feb 13, 2019 73.00 73.99 72.53 72.93 152,985 -0.03(-0.04%)
Feb 12, 2019 72.85 73.64 72.49 72.96 299,945 +0.75(+1.04%)
Feb 11, 2019 71.87 72.22 71.41 72.21 518,022 +0.69(+0.96%)
Feb 08, 2019 72.75 73.40 71.26 71.52 244,100 -1.78(-2.43%)
Feb 07, 2019 72.46 73.62 72.25 73.30 448,297 +1.10(+1.52%)
Feb 06, 2019 71.69 72.69 71.65 72.20 257,671 -0.15(-0.21%)
Feb 05, 2019 72.77 72.82 72.00 72.35 447,056 -0.03(-0.04%)
Feb 04, 2019 71.13 72.55 70.86 72.38 430,509 +1.04(+1.46%)
Feb 01, 2019 71.10 71.85 70.66 71.34 427,100 +0.20(+0.28%)
Jan 31, 2019 71.74 71.99 69.57 71.14 396,223 -0.92(-1.28%)
Jan 30, 2019 73.01 73.84 71.86 72.06 367,046 -0.79(-1.08%)
Jan 29, 2019 73.56 73.82 72.80 72.85 369,922 -0.63(-0.86%)
Jan 28, 2019 72.25 73.81 72.25 73.48 605,976 +0.87(+1.20%)
Jan 25, 2019 72.88 73.26 72.11 72.61 426,900 +0.27(+0.37%)
Jan 24, 2019 70.55 72.58 70.55 72.34 689,001 +1.68(+2.38%)
Jan 23, 2019 70.80 73.77 69.98 70.66 1,494,735 -3.01(-4.09%)
Jan 22, 2019 74.12 74.72 73.04 73.67 489,439 -0.79(-1.06%)
Jan 18, 2019 73.85 74.55 72.77 74.46 452,000 +0.92(+1.25%)
Jan 17, 2019 72.51 73.92 72.51 73.54 501,873 +0.86(+1.18%)
Jan 16, 2019 71.17 72.86 70.64 72.68 533,323 +1.91(+2.70%)
Jan 15, 2019 70.58 71.05 69.46 70.77 397,094 -0.09(-0.13%)
Jan 14, 2019 70.27 71.27 69.67 70.86 477,329 +0.20(+0.28%)
Jan 11, 2019 70.17 70.99 69.27 70.66 535,800 +0.05(+0.07%)
Jan 10, 2019 70.08 72.72 69.44 70.61 729,533 +0.44(+0.63%)
Jan 09, 2019 70.30 74.98 69.27 70.17 635,874 +0.10(+0.14%)
Jan 08, 2019 70.05 70.49 68.65 70.07 542,938 +0.76(+1.10%)
Jan 07, 2019 68.57 70.02 68.06 69.31 347,203 +0.26(+0.38%)
Jan 04, 2019 68.28 69.53 67.55 69.05 543,200 +1.96(+2.92%)
Jan 03, 2019 67.52 68.81 66.91 67.09 518,101 -0.85(-1.25%)
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.