Wintrust Financial Corp (NQ: WTFC )

87.23 +0.34 (+0.39%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.83 26.91 26.91 26.91 200,198 +0.13(+0.49%)
Dec 30, 2009 27.32 27.38 26.40 26.78 211,203 -0.64(-2.33%)
Dec 29, 2009 27.61 27.95 27.33 27.42 188,569 -0.38(-1.35%)
Dec 28, 2009 27.85 27.95 27.38 27.80 210,440 +0.02(+0.06%)
Dec 24, 2009 26.68 27.88 26.50 27.78 121,959 +0.95(+3.55%)
Dec 23, 2009 26.42 27.10 26.30 26.83 303,005 +0.36(+1.35%)
Dec 22, 2009 26.36 26.75 25.89 26.47 159,681 +0.20(+0.77%)
Dec 21, 2009 26.24 26.49 25.52 26.27 307,265 +0.03(+0.10%)
Dec 18, 2009 25.56 26.24 25.12 26.24 471,418 +0.94(+3.73%)
Dec 17, 2009 25.23 25.57 25.14 25.30 164,081 -0.27(-1.06%)
Dec 16, 2009 25.41 25.57 25.01 25.57 281,192 +0.37(+1.46%)
Dec 15, 2009 24.69 25.44 24.41 25.20 330,411 +0.34(+1.37%)
Dec 14, 2009 24.69 24.89 23.69 24.86 285,093 +0.92(+3.83%)
Dec 11, 2009 23.27 24.00 22.74 23.94 264,274 +0.71(+3.05%)
Dec 10, 2009 23.18 23.59 23.09 23.23 130,940 +0.11(+0.49%)
Dec 09, 2009 22.89 23.16 22.46 23.12 207,794 +0.18(+0.80%)
Dec 08, 2009 22.61 23.06 22.35 22.94 269,618 +0.17(+0.77%)
Dec 07, 2009 22.68 23.00 22.36 22.76 221,118 +0.14(+0.62%)
Dec 04, 2009 22.45 22.83 22.01 22.62 255,423 +0.63(+2.86%)
Dec 03, 2009 22.36 22.91 21.95 21.99 260,260 -0.31(-1.41%)
Dec 02, 2009 22.34 22.83 22.07 22.31 296,065 +0.04(+0.20%)
Dec 01, 2009 22.90 22.96 22.07 22.26 245,482 -0.44(-1.93%)
Nov 30, 2009 22.76 22.98 21.85 22.70 410,972 -0.16(-0.69%)
Nov 27, 2009 22.89 23.62 22.52 22.86 127,749 -0.44(-1.88%)
Nov 25, 2009 23.57 23.58 23.05 23.30 188,366 -0.10(-0.41%)
Nov 24, 2009 23.84 23.84 22.99 23.39 379,411 -0.37(-1.55%)
Nov 23, 2009 23.72 24.19 23.63 23.76 219,010 +0.24(+1.04%)
Nov 20, 2009 23.39 23.86 23.39 23.51 198,507 -0.03(-0.11%)
Nov 19, 2009 23.84 24.15 23.51 23.54 279,267 -0.45(-1.89%)
Nov 18, 2009 24.28 24.71 23.63 23.99 272,990 -0.24(-0.97%)
Nov 17, 2009 23.63 24.26 23.30 24.23 295,685 +0.57(+2.40%)
Nov 16, 2009 23.53 24.26 23.37 23.66 344,096 +0.33(+1.42%)
Nov 13, 2009 23.50 23.69 23.02 23.33 282,238 +0.00(+0.00%)
Nov 12, 2009 24.13 24.51 23.27 23.33 258,560 -0.80(-3.30%)
Nov 11, 2009 24.57 25.33 23.90 24.13 200,532 -0.23(-0.93%)
Nov 10, 2009 24.54 25.08 23.86 24.35 242,254 -0.14(-0.57%)
Nov 09, 2009 24.36 24.57 24.21 24.49 240,231 +0.35(+1.45%)
Nov 06, 2009 23.47 24.39 23.47 24.14 238,698 +0.22(+0.91%)
Nov 05, 2009 23.30 24.08 22.86 23.93 363,933 +0.86(+3.71%)
Nov 04, 2009 24.22 24.52 23.06 23.07 439,114 -1.01(-4.18%)
Nov 03, 2009 24.24 24.53 23.60 24.07 691,530 -0.51(-2.06%)
Nov 02, 2009 24.88 25.99 24.08 24.58 577,611 -0.08(-0.32%)
Oct 30, 2009 25.57 25.68 24.34 24.66 483,613 -1.12(-4.34%)
Oct 29, 2009 25.92 26.18 24.98 25.78 545,870 +0.09(+0.34%)
Oct 28, 2009 25.59 26.28 24.95 25.69 789,123 -0.17(-0.68%)
Oct 27, 2009 27.97 27.97 24.49 25.87 1,382,776 -2.25(-7.99%)
Oct 26, 2009 28.37 28.37 26.77 28.11 970,941 -0.36(-1.26%)
Oct 23, 2009 28.35 29.61 28.21 28.47 331,799 -0.54(-1.87%)
Oct 22, 2009 27.60 29.12 26.99 29.01 371,747 +1.44(+5.23%)
Oct 21, 2009 28.44 29.04 27.43 27.57 506,111 -1.06(-3.69%)
Oct 20, 2009 28.81 29.01 27.71 28.63 753,279 +0.49(+1.74%)
Oct 19, 2009 27.55 28.41 27.37 28.14 265,123 +0.74(+2.71%)
Oct 16, 2009 27.94 27.94 27.11 27.40 325,139 -0.76(-2.70%)
Oct 15, 2009 28.01 28.17 27.25 28.16 301,200 +0.03(+0.09%)
Oct 14, 2009 27.05 28.16 26.70 28.13 435,888 +1.30(+4.86%)
Oct 13, 2009 26.65 26.97 26.22 26.83 314,058 +0.14(+0.52%)
Oct 12, 2009 26.16 26.91 26.06 26.69 273,837 +0.52(+1.97%)
Oct 09, 2009 25.01 26.18 25.00 26.17 236,078 +1.08(+4.28%)
Oct 08, 2009 24.97 25.22 24.48 25.10 236,228 +0.34(+1.38%)
Oct 07, 2009 24.54 24.92 23.74 24.76 103,713 +0.13(+0.53%)
Oct 06, 2009 24.14 25.16 24.00 24.62 230,738 +0.70(+2.92%)
Oct 05, 2009 23.47 24.27 23.34 23.93 223,280 +0.54(+2.32%)
Oct 02, 2009 23.37 23.74 22.73 23.38 229,779 -0.19(-0.82%)
Oct 01, 2009 24.34 24.73 23.58 23.58 260,411 -0.87(-3.54%)
Sep 30, 2009 24.48 24.88 23.64 24.44 301,209 -0.06(-0.25%)
Sep 29, 2009 24.82 24.88 24.18 24.50 321,822 -0.21(-0.85%)
Sep 28, 2009 23.70 24.74 23.19 24.71 232,943 +1.12(+4.74%)
Sep 25, 2009 23.43 23.73 23.05 23.59 284,439 +0.10(+0.45%)
Sep 24, 2009 24.57 24.90 23.23 23.49 358,267 -1.08(-4.38%)
Sep 23, 2009 25.05 25.49 24.55 24.56 225,597 -0.54(-2.16%)
Sep 22, 2009 25.20 25.47 24.65 25.11 313,620 +0.09(+0.35%)
Sep 21, 2009 25.45 25.63 24.96 25.02 238,730 -0.69(-2.69%)
Sep 18, 2009 24.97 25.93 24.10 25.71 1,221,209 +0.89(+3.59%)
Sep 17, 2009 25.43 25.87 24.50 24.82 455,128 -0.53(-2.10%)
Sep 16, 2009 23.75 25.99 23.61 25.35 352,098 +1.69(+7.13%)
Sep 15, 2009 23.41 23.88 22.98 23.66 310,525 +0.26(+1.12%)
Sep 14, 2009 23.43 23.56 22.81 23.40 262,053 -0.26(-1.11%)
Sep 11, 2009 23.60 23.81 22.90 23.66 394,171 +0.08(+0.33%)
Sep 10, 2009 23.51 23.68 22.90 23.58 374,807 +0.17(+0.71%)
Sep 09, 2009 23.59 23.82 23.24 23.42 484,962 -0.12(-0.52%)
Sep 08, 2009 24.17 24.17 23.43 23.54 297,201 -0.42(-1.75%)
Sep 04, 2009 23.42 24.06 23.18 23.96 341,179 +0.53(+2.28%)
Sep 03, 2009 23.10 23.52 23.06 23.43 321,348 +0.43(+1.86%)
Sep 02, 2009 23.27 23.58 22.86 23.00 380,100 -0.34(-1.46%)
Sep 01, 2009 24.15 24.52 23.24 23.34 521,867 -0.85(-3.51%)
Aug 31, 2009 24.33 24.49 23.92 24.19 425,076 -0.38(-1.57%)
Aug 28, 2009 24.32 24.81 24.29 24.57 567,827 +0.41(+1.70%)
Aug 27, 2009 24.06 24.36 23.46 24.16 374,602 -0.39(-1.60%)
Aug 26, 2009 24.33 25.23 24.05 24.55 335,366 +0.17(+0.68%)
Aug 25, 2009 24.58 25.14 24.30 24.39 901,424 -0.09(-0.36%)
Aug 24, 2009 24.62 24.83 24.35 24.48 983,885 +0.01(+0.04%)
Aug 21, 2009 23.29 24.63 23.04 24.47 685,149 +1.47(+6.39%)
Aug 20, 2009 23.03 23.33 22.83 23.00 319,623 -0.08(-0.34%)
Aug 19, 2009 22.44 23.34 22.30 23.08 383,239 +0.35(+1.54%)
Aug 18, 2009 22.61 23.10 22.42 22.73 341,543 +0.11(+0.50%)
Aug 17, 2009 22.99 22.99 22.36 22.61 444,738 -0.87(-3.69%)
Aug 14, 2009 23.86 23.86 22.82 23.48 421,879 -0.43(-1.79%)
Aug 13, 2009 23.89 24.34 23.43 23.91 545,483 +0.21(+0.89%)
Aug 12, 2009 23.55 24.02 23.30 23.70 581,400 +0.04(+0.18%)
Aug 11, 2009 24.62 24.62 22.47 23.65 724,917 -0.95(-3.87%)
Aug 10, 2009 23.70 24.90 23.14 24.61 426,330 +0.76(+3.19%)
Aug 07, 2009 23.27 24.91 23.21 23.85 700,406 +0.99(+4.32%)
Aug 06, 2009 23.79 24.14 22.22 22.86 650,701 -0.90(-3.79%)
Aug 05, 2009 23.43 24.14 22.92 23.76 850,870 +0.15(+0.63%)
Aug 04, 2009 24.04 25.08 23.44 23.61 1,004,328 -0.56(-2.31%)
Aug 03, 2009 23.21 24.41 22.93 24.17 804,863 +1.31(+5.74%)
Jul 31, 2009 21.14 23.45 20.59 22.86 1,164,253 +1.54(+7.22%)
Jul 30, 2009 19.97 21.84 19.67 21.32 1,160,309 +1.56(+7.87%)
Jul 29, 2009 17.73 20.10 17.72 19.76 1,854,680 +2.70(+15.83%)
Jul 28, 2009 15.09 17.14 14.88 17.06 802,453 +1.87(+12.31%)
Jul 27, 2009 14.44 15.54 14.26 15.19 599,069 +0.94(+6.56%)
Jul 24, 2009 13.86 14.41 13.78 14.26 237,910 +0.31(+2.26%)
Jul 23, 2009 13.23 14.14 13.17 13.94 464,934 +0.66(+5.00%)
Jul 22, 2009 13.24 13.43 12.81 13.28 401,973 -0.02(-0.13%)
Jul 21, 2009 13.98 13.98 13.12 13.30 453,188 -0.63(-4.52%)
Jul 20, 2009 14.11 14.23 13.71 13.92 287,771 -0.04(-0.25%)
Jul 17, 2009 15.04 15.44 13.91 13.96 470,066 -1.03(-6.88%)
Jul 16, 2009 15.31 15.54 14.43 14.99 398,347 -0.42(-2.72%)
Jul 15, 2009 14.43 15.65 14.32 15.41 538,878 +1.11(+7.76%)
Jul 14, 2009 14.38 14.57 14.10 14.30 476,620 -0.17(-1.15%)
Jul 13, 2009 13.89 14.76 13.59 14.47 440,470 +0.89(+6.57%)
Jul 10, 2009 13.65 13.81 13.16 13.58 317,853 +0.02(+0.13%)
Jul 09, 2009 13.67 13.99 13.39 13.56 214,459 -0.03(-0.19%)
Jul 08, 2009 13.67 14.20 13.12 13.58 333,098 -0.01(-0.06%)
Jul 07, 2009 13.62 14.20 13.15 13.59 193,827 +0.03(+0.19%)
Jul 06, 2009 13.28 13.71 12.89 13.57 267,976 +0.21(+1.57%)
Jul 02, 2009 14.05 14.19 13.12 13.36 449,819 -0.83(-5.85%)
Jul 01, 2009 14.25 14.62 14.15 14.19 263,684 +0.13(+0.93%)
Jun 30, 2009 14.97 15.04 13.89 14.06 264,823 -0.92(-6.13%)
Jun 29, 2009 14.61 15.08 13.72 14.97 258,131 +0.26(+1.78%)
Jun 26, 2009 14.45 14.85 14.34 14.71 417,106 +0.11(+0.78%)
Jun 25, 2009 13.72 14.63 13.69 14.60 216,928 +0.74(+5.36%)
Jun 24, 2009 14.12 14.27 13.69 13.86 216,586 +0.01(+0.06%)
Jun 23, 2009 13.86 14.13 13.24 13.85 327,091 +0.18(+1.34%)
Jun 22, 2009 14.59 14.85 13.61 13.66 292,507 -1.03(-7.02%)
Jun 19, 2009 13.92 14.99 13.85 14.69 802,234 +0.91(+6.59%)
Jun 18, 2009 13.44 13.97 12.93 13.79 163,990 +0.32(+2.40%)
Jun 17, 2009 14.27 14.31 12.94 13.46 361,975 -0.76(-5.35%)
Jun 16, 2009 14.92 14.97 14.16 14.22 293,830 -0.65(-4.35%)
Jun 15, 2009 15.46 15.89 14.55 14.87 193,899 -0.68(-4.38%)
Jun 12, 2009 15.39 15.80 15.10 15.55 174,183 +0.04(+0.28%)
Jun 11, 2009 15.38 16.12 15.27 15.51 277,283 +0.20(+1.31%)
Jun 10, 2009 15.60 15.62 14.76 15.31 328,238 -0.17(-1.13%)
Jun 09, 2009 15.31 15.71 14.89 15.48 231,842 +0.24(+1.61%)
Jun 08, 2009 14.68 15.44 14.43 15.24 225,413 +0.61(+4.18%)
Jun 05, 2009 15.86 15.97 14.48 14.62 355,195 -1.20(-7.57%)
Jun 04, 2009 14.62 15.95 14.44 15.82 407,541 +1.36(+9.43%)
Jun 03, 2009 14.84 14.84 14.22 14.46 318,229 -0.33(-2.25%)
Jun 02, 2009 15.45 15.45 14.58 14.79 298,602 -0.72(-4.62%)
Jun 01, 2009 16.11 16.31 15.22 15.51 319,574 -0.23(-1.44%)
May 29, 2009 15.67 15.73 15.31 15.73 451,731 +0.13(+0.84%)
May 28, 2009 16.77 16.77 15.21 15.60 484,972 -1.00(-6.00%)
May 27, 2009 17.12 17.47 16.45 16.60 521,116 -0.49(-2.86%)
May 26, 2009 15.65 17.12 15.60 17.09 425,393 +1.47(+9.40%)
May 22, 2009 15.56 16.22 15.47 15.62 159,438 +0.24(+1.59%)
May 21, 2009 15.80 15.94 14.95 15.38 318,743 -0.59(-3.72%)
May 20, 2009 16.50 17.05 15.51 15.97 609,151 -0.31(-1.88%)
May 19, 2009 16.54 16.54 15.60 16.28 413,391 -0.12(-0.75%)
May 18, 2009 15.41 16.56 15.41 16.40 302,562 +1.32(+8.75%)
May 15, 2009 15.77 15.92 14.69 15.08 330,049 -0.75(-4.75%)
May 14, 2009 15.92 16.23 15.24 15.83 416,465 +0.03(+0.22%)
May 13, 2009 16.72 16.88 15.73 15.80 460,459 -1.32(-7.71%)
May 12, 2009 18.10 18.27 16.74 17.12 320,313 -0.80(-4.44%)
May 11, 2009 18.57 18.57 17.34 17.91 385,949 -1.11(-5.84%)
May 08, 2009 17.27 19.89 16.63 19.02 498,278 +2.13(+12.63%)
May 07, 2009 17.70 18.08 16.66 16.89 395,140 -0.45(-2.57%)
May 06, 2009 16.56 17.74 16.51 17.33 376,517 +0.95(+5.82%)
May 05, 2009 17.01 17.46 16.18 16.38 363,140 -1.09(-6.25%)
May 04, 2009 15.83 17.48 15.62 17.47 426,612 +1.89(+12.11%)
May 01, 2009 15.10 16.24 15.10 15.59 405,042 +0.73(+4.88%)
Apr 30, 2009 15.09 15.49 14.84 14.86 447,361 -0.06(-0.41%)
Apr 29, 2009 14.63 15.04 13.37 14.92 365,869 +1.44(+10.70%)
Apr 28, 2009 13.46 13.79 13.09 13.48 415,221 -0.07(-0.52%)
Apr 27, 2009 14.18 14.32 13.30 13.55 373,404 -0.93(-6.40%)
Apr 24, 2009 14.08 15.11 14.06 14.48 482,826 +0.40(+2.86%)
Apr 23, 2009 15.12 15.12 13.83 14.07 391,811 -1.08(-7.10%)
Apr 22, 2009 15.62 16.42 15.02 15.15 385,720 -0.84(-5.25%)
Apr 21, 2009 14.65 16.15 13.01 15.99 376,189 +1.19(+8.03%)
Apr 20, 2009 15.82 16.26 14.64 14.80 346,555 -1.82(-10.94%)
Apr 17, 2009 15.44 17.10 15.12 16.62 411,091 +1.23(+8.01%)
Apr 16, 2009 15.14 15.57 14.24 15.38 336,761 +0.47(+3.17%)
Apr 15, 2009 14.06 15.09 13.28 14.91 276,749 +0.79(+5.57%)
Apr 14, 2009 15.21 15.61 14.03 14.13 342,768 -1.44(-9.26%)
Apr 13, 2009 13.97 15.72 13.58 15.57 407,855 +1.31(+9.20%)
Apr 09, 2009 11.89 14.26 11.79 14.26 427,969 +2.74(+23.75%)
Apr 08, 2009 11.69 11.84 11.29 11.52 205,085 -0.02(-0.15%)
Apr 07, 2009 11.36 11.80 11.32 11.54 406,756 +0.02(+0.15%)
Apr 06, 2009 11.77 11.98 11.42 11.52 193,952 -0.41(-3.44%)
Apr 03, 2009 11.56 12.14 11.32 11.93 262,570 +0.28(+2.40%)
Apr 02, 2009 11.56 12.08 11.36 11.65 404,143 +0.52(+4.71%)
Apr 01, 2009 10.66 11.21 10.31 11.13 331,904 +0.38(+3.50%)
Mar 31, 2009 10.41 11.01 10.16 10.75 573,080 +0.53(+5.22%)
Mar 30, 2009 10.52 10.52 9.860 10.22 541,326 -0.94(-8.39%)
Mar 26, 2009 10.93 11.20 10.45 11.15 340,524 +0.36(+3.32%)
Mar 25, 2009 11.50 11.94 9.869 10.80 445,417 -0.72(-6.23%)
Mar 24, 2009 12.88 12.88 11.48 11.51 408,450 -1.45(-11.19%)
Mar 23, 2009 12.12 12.97 11.16 12.96 368,353 +2.11(+19.40%)
Mar 20, 2009 11.17 11.22 10.27 10.86 564,562 -0.17(-1.58%)
Mar 19, 2009 11.98 12.41 11.01 11.03 493,150 -0.80(-6.79%)
Mar 18, 2009 11.59 12.14 11.11 11.84 612,100 +0.21(+1.80%)
Mar 17, 2009 12.05 12.09 11.41 11.63 467,868 -0.39(-3.27%)
Mar 16, 2009 12.34 13.16 11.88 12.02 336,711 -0.11(-0.94%)
Mar 13, 2009 12.24 12.76 11.93 12.13 206,701 -0.06(-0.50%)
Mar 12, 2009 10.23 12.24 10.04 12.19 372,423 +1.93(+18.82%)
Mar 11, 2009 10.46 11.08 10.17 10.26 240,845 -0.24(-2.33%)
Mar 10, 2009 8.916 10.51 8.916 10.51 304,631 +1.67(+18.89%)
Mar 09, 2009 8.645 9.135 8.549 8.837 337,897 +0.05(+0.60%)
Mar 06, 2009 8.872 9.139 8.479 8.785 373,150 +0.12(+1.41%)
Mar 05, 2009 9.406 9.694 8.514 8.663 406,556 -1.06(-10.88%)
Mar 04, 2009 9.974 10.15 9.353 9.720 190,886 -0.58(-5.60%)
Mar 02, 2009 10.68 10.86 10.24 10.30 252,683 -0.59(-5.46%)
Feb 27, 2009 10.32 11.43 10.32 10.89 279,773 -0.43(-3.78%)
Feb 26, 2009 10.52 11.98 10.52 11.32 524,282 +0.95(+9.19%)
Feb 25, 2009 10.40 10.80 9.476 10.37 227,855 -0.12(-1.17%)
Feb 24, 2009 9.528 10.52 9.397 10.49 271,725 +1.08(+11.52%)
Feb 23, 2009 9.747 10.06 9.362 9.406 252,595 -0.26(-2.71%)
Feb 20, 2009 9.598 9.712 9.117 9.668 609,785 -0.08(-0.81%)
Feb 19, 2009 10.66 10.70 9.747 9.747 222,839 -0.81(-7.70%)
Feb 18, 2009 11.01 11.12 10.41 10.56 229,917 -0.37(-3.36%)
Feb 17, 2009 11.15 11.19 10.72 10.93 260,640 -0.39(-3.47%)
Feb 13, 2009 11.84 11.98 11.20 11.32 180,931 -0.53(-4.50%)
Feb 12, 2009 11.28 12.02 11.25 11.85 187,579 -0.02(-0.15%)
Feb 11, 2009 11.39 12.30 11.27 11.87 162,062 +0.59(+5.27%)
Feb 10, 2009 12.75 13.09 11.22 11.28 251,285 -1.62(-12.54%)
Feb 09, 2009 12.97 13.50 12.32 12.89 160,054 -0.03(-0.20%)
Feb 06, 2009 11.44 13.08 11.44 12.92 255,925 +1.49(+13.08%)
Feb 05, 2009 11.23 11.72 11.22 11.42 283,791 +0.15(+1.32%)
Feb 04, 2009 11.08 11.67 11.01 11.28 250,130 +0.22(+1.98%)
Feb 03, 2009 11.94 12.24 10.90 11.06 303,336 -0.82(-6.92%)
Feb 02, 2009 11.52 12.07 11.42 11.88 214,794 +0.19(+1.65%)
Jan 30, 2009 11.94 12.56 11.58 11.69 291,663 -0.17(-1.40%)
Jan 29, 2009 12.47 12.73 11.82 11.85 295,434 -0.87(-6.87%)
Jan 28, 2009 12.23 13.61 10.67 12.73 609,309 +2.35(+22.66%)
Jan 27, 2009 10.22 10.55 10.11 10.38 262,385 +0.24(+2.33%)
Jan 26, 2009 11.00 11.50 10.14 10.14 428,262 -0.87(-7.86%)
Jan 23, 2009 11.21 11.49 10.90 11.01 336,293 -0.31(-2.78%)
Jan 22, 2009 12.28 12.84 11.25 11.32 410,460 -1.26(-10.01%)
Jan 21, 2009 12.12 12.61 11.36 12.58 391,879 +0.48(+3.97%)
Jan 20, 2009 14.18 14.18 12.06 12.10 270,978 -2.38(-16.42%)
Jan 16, 2009 15.29 15.51 13.58 14.48 258,710 -0.76(-4.99%)
Jan 15, 2009 15.66 15.87 14.53 15.24 196,623 -0.43(-2.73%)
Jan 14, 2009 15.89 16.81 15.64 15.66 181,831 -0.55(-3.40%)
Jan 13, 2009 15.87 16.61 15.81 16.22 130,834 +0.35(+2.20%)
Jan 12, 2009 16.17 16.44 15.69 15.87 185,602 -0.38(-2.37%)
Jan 09, 2009 17.29 17.34 16.18 16.25 149,947 -0.95(-5.54%)
Jan 08, 2009 16.91 17.53 16.91 17.20 122,069 +0.00(+0.00%)
Jan 07, 2009 17.52 18.06 17.05 17.20 156,382 -0.64(-3.58%)
Jan 06, 2009 17.65 17.93 16.92 17.84 197,933 +0.36(+2.05%)
Jan 05, 2009 17.84 17.84 16.96 17.48 212,200 -0.32(-1.82%)
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.