Wintrust Financial Corp (NQ: WTFC )

87.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.76 43.36 42.48 43.14 179,298 +0.89(+2.11%)
Aug 30, 2007 42.41 43.05 42.16 42.25 102,275 -0.68(-1.58%)
Aug 29, 2007 42.11 42.99 41.55 42.93 173,076 +0.98(+2.34%)
Aug 28, 2007 42.64 42.73 41.90 41.95 127,426 -0.92(-2.15%)
Aug 27, 2007 43.13 43.15 42.64 42.87 132,999 -0.47(-1.08%)
Aug 24, 2007 42.55 43.34 42.04 43.34 144,534 +0.73(+1.71%)
Aug 23, 2007 43.44 43.44 42.07 42.61 144,819 -0.80(-1.84%)
Aug 22, 2007 43.61 44.50 42.95 43.41 204,193 -0.11(-0.25%)
Aug 21, 2007 42.66 43.87 42.66 43.52 176,361 +0.67(+1.56%)
Aug 20, 2007 44.74 44.90 42.50 42.85 241,074 -1.86(-4.16%)
Aug 17, 2007 44.32 45.10 43.47 44.71 420,221 +1.66(+3.86%)
Aug 16, 2007 38.88 43.05 38.76 43.05 545,453 +4.07(+10.44%)
Aug 15, 2007 39.10 40.99 38.80 38.98 211,825 -0.21(-0.53%)
Aug 14, 2007 39.88 40.09 39.19 39.19 114,488 -0.65(-1.63%)
Aug 13, 2007 40.88 41.57 39.69 39.84 231,263 -0.85(-2.09%)
Aug 10, 2007 40.31 41.91 39.55 40.69 343,008 -0.20(-0.49%)
Aug 09, 2007 40.21 42.49 40.09 40.89 553,623 -0.06(-0.15%)
Aug 08, 2007 39.82 43.12 39.82 40.95 657,733 +1.29(+3.25%)
Aug 07, 2007 39.71 40.25 39.00 39.66 537,588 -0.36(-0.90%)
Aug 06, 2007 39.02 40.11 38.60 40.02 408,055 +1.07(+2.75%)
Aug 03, 2007 39.00 40.69 38.89 38.95 314,954 -1.66(-4.09%)
Aug 02, 2007 39.82 40.93 39.77 40.61 284,555 +0.84(+2.11%)
Aug 01, 2007 39.37 40.29 38.81 39.77 308,572 +0.36(+0.91%)
Jul 31, 2007 39.84 40.58 39.39 39.41 292,925 -0.21(-0.53%)
Jul 30, 2007 39.08 40.25 38.50 39.62 322,248 +0.49(+1.25%)
Jul 27, 2007 38.34 40.05 37.83 39.13 360,558 +0.66(+1.72%)
Jul 26, 2007 38.86 39.43 37.65 38.47 365,208 -0.83(-2.11%)
Jul 25, 2007 38.85 39.62 38.62 39.30 469,630 +0.92(+2.40%)
Jul 24, 2007 39.58 39.80 38.20 38.38 487,103 -1.62(-4.05%)
Jul 23, 2007 40.49 41.33 39.50 40.00 316,745 -0.61(-1.50%)
Jul 20, 2007 41.73 41.83 40.22 40.61 381,487 -1.21(-2.89%)
Jul 19, 2007 41.97 42.56 41.62 41.82 245,671 -0.19(-0.45%)
Jul 18, 2007 43.05 43.05 41.59 42.01 395,406 -1.11(-2.57%)
Jul 17, 2007 43.30 43.74 43.09 43.12 170,685 -0.23(-0.53%)
Jul 16, 2007 43.69 43.91 43.26 43.35 110,229 -0.35(-0.80%)
Jul 13, 2007 43.81 43.88 43.53 43.70 57,077 -0.26(-0.59%)
Jul 12, 2007 43.00 43.96 42.96 43.96 95,093 +1.04(+2.42%)
Jul 11, 2007 43.03 43.27 42.75 42.92 143,712 -0.18(-0.42%)
Jul 10, 2007 43.17 43.30 42.95 43.10 219,860 -0.37(-0.85%)
Jul 09, 2007 43.49 43.78 43.44 43.47 236,747 -0.10(-0.23%)
Jul 06, 2007 43.86 43.99 43.50 43.57 115,990 -0.41(-0.93%)
Jul 05, 2007 44.09 44.09 43.60 43.98 128,635 -0.12(-0.27%)
Jul 03, 2007 44.02 44.25 43.91 44.10 76,148 +0.08(+0.18%)
Jul 02, 2007 44.09 44.59 43.96 44.02 237,845 +0.17(+0.39%)
Jun 29, 2007 44.67 44.86 43.61 43.85 139,319 -0.67(-1.50%)
Jun 28, 2007 44.88 44.88 44.27 44.52 186,233 -0.36(-0.80%)
Jun 27, 2007 44.58 45.00 44.35 44.88 155,815 +0.06(+0.13%)
Jun 26, 2007 44.55 44.92 44.41 44.82 329,143 +0.41(+0.92%)
Jun 25, 2007 44.45 44.87 44.18 44.41 153,953 -0.17(-0.38%)
Jun 22, 2007 44.86 45.08 44.41 44.58 415,734 -0.39(-0.87%)
Jun 21, 2007 45.41 45.65 44.85 44.97 140,547 -0.43(-0.95%)
Jun 20, 2007 46.47 46.47 45.33 45.40 140,500 -1.04(-2.24%)
Jun 19, 2007 46.12 46.55 45.73 46.44 95,200 +0.13(+0.28%)
Jun 18, 2007 46.22 46.50 45.68 46.31 138,400 -0.05(-0.11%)
Jun 15, 2007 46.19 46.46 45.86 46.36 259,800 +0.76(+1.67%)
Jun 14, 2007 45.64 45.83 45.37 45.60 131,600 -0.07(-0.15%)
Jun 13, 2007 45.63 46.00 45.40 45.67 165,600 +0.05(+0.11%)
Jun 12, 2007 45.73 46.15 45.42 45.62 213,400 -0.44(-0.96%)
Jun 11, 2007 45.81 46.18 45.43 46.06 81,575 +0.19(+0.41%)
Jun 08, 2007 45.28 45.97 45.22 45.87 87,870 +0.52(+1.15%)
Jun 07, 2007 45.86 45.90 45.25 45.35 183,416 -0.60(-1.31%)
Jun 06, 2007 46.33 46.34 45.66 45.95 104,009 -0.48(-1.03%)
Jun 05, 2007 46.67 46.74 46.32 46.43 146,117 -0.38(-0.81%)
Jun 04, 2007 46.77 46.97 46.28 46.81 135,274 -0.02(-0.04%)
Jun 01, 2007 45.94 46.85 45.94 46.83 190,141 +0.94(+2.05%)
May 31, 2007 45.88 46.07 45.56 45.89 160,490 +0.01(+0.02%)
May 30, 2007 45.61 45.90 45.42 45.88 97,068 +0.08(+0.17%)
May 29, 2007 45.74 45.93 45.44 45.80 113,581 +0.14(+0.31%)
May 25, 2007 45.56 45.71 45.23 45.66 114,936 +0.12(+0.26%)
May 24, 2007 45.69 46.41 45.34 45.54 122,645 -0.30(-0.65%)
May 23, 2007 46.17 46.69 45.80 45.84 274,154 -0.30(-0.65%)
May 22, 2007 45.59 46.50 45.37 46.14 195,978 +0.43(+0.94%)
May 21, 2007 45.25 45.83 45.08 45.71 201,347 +0.42(+0.93%)
May 18, 2007 45.15 45.35 44.74 45.29 241,524 +0.13(+0.29%)
May 17, 2007 44.70 45.55 44.18 45.16 273,337 +0.52(+1.16%)
May 16, 2007 44.08 45.00 44.08 44.64 350,407 -0.07(-0.16%)
May 15, 2007 45.21 45.43 44.67 44.71 131,040 -0.61(-1.35%)
May 14, 2007 45.88 45.88 45.21 45.32 177,247 -0.65(-1.41%)
May 11, 2007 45.55 46.07 44.91 45.97 80,993 +0.57(+1.26%)
May 10, 2007 45.96 45.99 45.40 45.40 165,821 -0.66(-1.43%)
May 09, 2007 45.49 46.40 45.49 46.06 135,595 +0.39(+0.85%)
May 08, 2007 46.26 46.26 45.61 45.67 303,646 -0.66(-1.42%)
May 07, 2007 46.15 46.67 46.15 46.33 123,923 +0.06(+0.13%)
May 04, 2007 46.34 46.37 45.69 46.27 150,364 +0.02(+0.04%)
May 03, 2007 45.93 46.40 45.76 46.25 151,481 +0.45(+0.98%)
May 02, 2007 45.65 46.00 45.55 45.80 419,051 +0.06(+0.13%)
May 01, 2007 43.55 45.94 43.50 45.74 817,512 +2.76(+6.42%)
Apr 30, 2007 43.92 44.21 42.89 42.98 302,132 -0.96(-2.18%)
Apr 27, 2007 44.52 44.63 43.92 43.94 101,532 -0.59(-1.32%)
Apr 26, 2007 44.38 44.69 43.98 44.53 144,665 +0.01(+0.03%)
Apr 25, 2007 44.49 44.69 44.09 44.51 184,627 +0.08(+0.17%)
Apr 24, 2007 45.32 45.50 44.26 44.44 212,169 -0.88(-1.94%)
Apr 23, 2007 43.53 46.00 43.53 45.32 410,501 +2.21(+5.13%)
Apr 20, 2007 43.93 43.93 42.91 43.11 261,175 -0.39(-0.90%)
Apr 19, 2007 43.55 43.93 43.00 43.50 216,616 -0.45(-1.02%)
Apr 18, 2007 44.27 44.47 43.92 43.95 131,938 -0.36(-0.81%)
Apr 17, 2007 44.39 44.59 44.10 44.31 140,688 -0.13(-0.29%)
Apr 16, 2007 43.98 44.90 43.98 44.44 128,744 +0.44(+1.00%)
Apr 13, 2007 43.31 44.00 43.31 44.00 284,781 +0.58(+1.34%)
Apr 12, 2007 43.37 43.62 42.95 43.42 185,207 -0.07(-0.16%)
Apr 11, 2007 43.93 43.95 43.42 43.49 200,021 -0.30(-0.69%)
Apr 10, 2007 43.27 44.00 43.22 43.79 155,605 +0.45(+1.04%)
Apr 09, 2007 43.44 43.65 43.20 43.34 136,274 -0.18(-0.41%)
Apr 05, 2007 43.99 43.99 43.36 43.52 128,288 -0.39(-0.89%)
Apr 04, 2007 44.61 44.77 43.86 43.91 192,663 -0.63(-1.41%)
Apr 03, 2007 43.99 45.02 43.99 44.54 116,632 +0.55(+1.25%)
Apr 02, 2007 44.61 44.69 43.70 43.99 97,728 -0.62(-1.39%)
Mar 30, 2007 44.84 45.07 44.34 44.61 111,290 -0.15(-0.34%)
Mar 29, 2007 44.99 45.16 44.28 44.76 116,917 -0.04(-0.09%)
Mar 28, 2007 45.04 45.20 44.50 44.80 284,977 -0.31(-0.69%)
Mar 27, 2007 45.36 45.36 45.00 45.11 110,496 -0.30(-0.66%)
Mar 26, 2007 45.36 45.53 45.10 45.41 102,825 -0.01(-0.02%)
Mar 23, 2007 45.03 45.50 44.80 45.42 122,210 +0.50(+1.11%)
Mar 22, 2007 44.99 45.19 44.74 44.92 122,134 -0.09(-0.20%)
Mar 21, 2007 44.22 45.01 43.67 45.01 201,526 +0.90(+2.04%)
Mar 20, 2007 44.32 44.32 43.91 44.11 160,870 -0.14(-0.32%)
Mar 19, 2007 44.00 44.59 43.92 44.25 161,042 +0.40(+0.91%)
Mar 16, 2007 44.11 44.24 43.81 43.85 319,184 -0.25(-0.57%)
Mar 15, 2007 43.00 44.10 42.96 44.10 147,534 +1.16(+2.70%)
Mar 14, 2007 42.86 43.04 42.02 42.94 284,400 -0.06(-0.14%)
Mar 13, 2007 44.99 44.72 42.85 43.00 330,624 -1.99(-4.42%)
Mar 12, 2007 44.94 45.10 44.76 44.99 92,679 -0.01(-0.02%)
Mar 09, 2007 44.88 45.39 44.81 45.00 89,301 +0.24(+0.54%)
Mar 08, 2007 44.61 45.26 44.61 44.76 154,864 +0.42(+0.95%)
Mar 07, 2007 45.54 45.65 44.32 44.34 190,779 -1.33(-2.91%)
Mar 06, 2007 44.78 45.95 44.66 45.67 231,420 +1.00(+2.24%)
Mar 05, 2007 45.37 45.37 44.64 44.67 178,235 -0.79(-1.74%)
Mar 02, 2007 45.75 45.95 45.45 45.46 173,282 -0.46(-1.00%)
Mar 01, 2007 45.50 46.35 45.01 45.92 184,728 +0.08(+0.17%)
Feb 28, 2007 45.78 46.14 45.65 45.84 233,474 +0.09(+0.20%)
Feb 27, 2007 46.25 46.30 45.72 45.75 261,013 -0.77(-1.66%)
Feb 26, 2007 46.72 46.76 46.29 46.52 140,667 -0.20(-0.43%)
Feb 23, 2007 47.12 47.12 46.49 46.72 87,685 -0.55(-1.16%)
Feb 22, 2007 47.18 47.34 46.90 47.27 123,473 +0.01(+0.02%)
Feb 21, 2007 47.05 47.32 46.91 47.26 124,953 +0.14(+0.30%)
Feb 20, 2007 46.78 47.24 46.49 47.12 99,319 +0.14(+0.30%)
Feb 16, 2007 46.89 47.14 46.63 46.98 139,177 +0.09(+0.19%)
Feb 15, 2007 47.19 47.22 46.57 46.89 148,281 -0.15(-0.32%)
Feb 14, 2007 46.57 47.25 46.54 47.04 117,249 +0.45(+0.97%)
Feb 13, 2007 46.59 46.67 46.47 46.59 132,787 +0.01(+0.02%)
Feb 12, 2007 46.53 46.72 46.32 46.58 136,069 +0.21(+0.45%)
Feb 09, 2007 46.58 46.89 46.36 46.37 257,026 -0.32(-0.69%)
Feb 08, 2007 46.89 46.99 46.58 46.69 96,670 -0.38(-0.81%)
Feb 07, 2007 47.10 47.23 46.87 47.07 111,094 +0.05(+0.11%)
Feb 06, 2007 46.68 47.07 46.43 47.02 150,952 +0.38(+0.81%)
Feb 05, 2007 46.92 46.94 46.29 46.64 107,410 -0.15(-0.32%)
Feb 02, 2007 45.80 46.92 45.80 46.79 294,716 +0.99(+2.16%)
Feb 01, 2007 45.82 46.02 45.53 45.80 176,218 +0.01(+0.02%)
Jan 31, 2007 45.89 45.90 45.29 45.79 188,350 -0.16(-0.35%)
Jan 30, 2007 45.60 46.02 45.45 45.95 129,508 +0.30(+0.66%)
Jan 29, 2007 45.17 45.85 45.11 45.65 169,722 +0.36(+0.79%)
Jan 26, 2007 45.01 45.38 45.00 45.29 85,806 +0.25(+0.56%)
Jan 25, 2007 45.42 45.56 44.95 45.04 158,903 -0.30(-0.66%)
Jan 24, 2007 45.40 45.46 44.93 45.34 134,781 -0.12(-0.26%)
Jan 23, 2007 45.35 45.92 45.35 45.46 362,325 +0.06(+0.13%)
Jan 22, 2007 45.48 46.85 44.85 45.40 438,300 -1.35(-2.89%)
Jan 19, 2007 47.03 47.03 46.10 46.75 174,825 -0.10(-0.21%)
Jan 18, 2007 46.81 46.98 46.50 46.85 114,188 +0.01(+0.02%)
Jan 17, 2007 47.56 47.76 46.75 46.84 107,027 -0.79(-1.66%)
Jan 16, 2007 48.41 48.56 47.47 47.63 96,730 -0.68(-1.41%)
Jan 12, 2007 48.28 48.54 48.16 48.31 70,496 +0.00(+0.00%)
Jan 11, 2007 47.78 48.41 47.78 48.31 97,916 +0.67(+1.41%)
Jan 10, 2007 47.35 47.69 47.35 47.64 111,512 -0.16(-0.33%)
Jan 09, 2007 48.18 48.48 47.32 47.80 159,531 -0.42(-0.87%)
Jan 08, 2007 48.19 48.36 47.78 48.22 110,764 -0.10(-0.21%)
Jan 05, 2007 49.53 49.72 48.26 48.32 231,066 -1.42(-2.85%)
Jan 04, 2007 48.81 50.00 48.70 49.74 220,594 +1.54(+3.20%)
Jan 03, 2007 48.10 48.54 47.76 48.20 169,015 +0.18(+0.37%)
Dec 29, 2006 48.56 48.64 48.01 48.02 101,441 -0.56(-1.15%)
Dec 28, 2006 48.56 49.00 48.45 48.58 76,468 -0.13(-0.27%)
Dec 27, 2006 47.53 48.73 47.53 48.71 82,151 +1.05(+2.20%)
Dec 26, 2006 46.58 47.74 46.58 47.66 141,385 +0.96(+2.06%)
Dec 22, 2006 46.96 47.09 46.35 46.70 112,989 -0.34(-0.72%)
Dec 21, 2006 47.64 48.00 46.91 47.04 165,088 -0.64(-1.34%)
Dec 20, 2006 47.50 47.87 47.42 47.68 104,318 +0.04(+0.08%)
Dec 19, 2006 47.35 47.81 47.28 47.64 67,472 +0.09(+0.19%)
Dec 18, 2006 47.93 48.37 47.44 47.55 82,448 -0.37(-0.77%)
Dec 15, 2006 48.39 48.51 47.85 47.92 305,417 -0.41(-0.85%)
Dec 14, 2006 47.68 48.51 47.68 48.33 129,704 +0.60(+1.26%)
Dec 13, 2006 47.50 47.92 47.39 47.73 111,037 +0.45(+0.95%)
Dec 12, 2006 47.21 47.41 47.00 47.28 58,414 +0.20(+0.42%)
Dec 11, 2006 46.86 47.30 46.56 47.08 169,920 +0.08(+0.17%)
Dec 08, 2006 47.37 47.37 46.71 47.00 168,290 -0.28(-0.59%)
Dec 07, 2006 47.91 47.96 47.27 47.28 99,524 -0.65(-1.36%)
Dec 06, 2006 48.13 48.21 47.64 47.93 68,616 -0.35(-0.72%)
Dec 05, 2006 48.24 48.58 48.01 48.28 74,850 +0.22(+0.46%)
Dec 04, 2006 47.25 48.18 47.24 48.06 155,308 +0.85(+1.80%)
Dec 01, 2006 47.45 47.75 46.62 47.21 124,686 -0.41(-0.86%)
Nov 30, 2006 47.95 47.95 47.27 47.62 118,400 -0.46(-0.96%)
Nov 29, 2006 47.41 48.08 47.41 48.08 56,877 +0.77(+1.63%)
Nov 28, 2006 47.49 47.49 46.97 47.31 90,134 -0.09(-0.19%)
Nov 27, 2006 48.30 48.50 47.40 47.40 141,956 -1.13(-2.33%)
Nov 24, 2006 48.04 48.56 48.00 48.53 36,827 +0.33(+0.68%)
Nov 22, 2006 48.25 48.26 48.15 48.20 57,437 -0.05(-0.10%)
Nov 21, 2006 48.51 48.65 48.07 48.25 89,366 -0.41(-0.84%)
Nov 20, 2006 48.83 48.92 48.30 48.66 69,701 -0.28(-0.57%)
Nov 17, 2006 49.20 49.20 48.55 48.94 73,324 -0.27(-0.55%)
Nov 16, 2006 49.03 49.24 48.82 49.21 68,864 +0.27(+0.55%)
Nov 15, 2006 48.49 49.10 48.47 48.94 135,054 +0.37(+0.76%)
Nov 14, 2006 47.95 48.57 47.84 48.57 147,869 +0.53(+1.10%)
Nov 13, 2006 47.88 48.29 47.61 48.04 176,122 +0.19(+0.40%)
Nov 10, 2006 47.65 47.86 47.21 47.85 113,498 +0.32(+0.67%)
Nov 09, 2006 48.03 48.08 47.35 47.53 100,226 -0.55(-1.14%)
Nov 08, 2006 47.30 48.17 47.20 48.08 83,337 +0.51(+1.07%)
Nov 07, 2006 47.58 48.28 47.34 47.57 99,861 -0.10(-0.21%)
Nov 06, 2006 47.55 48.03 47.41 47.67 119,684 +0.22(+0.46%)
Nov 03, 2006 47.82 48.10 47.12 47.45 123,217 -0.10(-0.21%)
Nov 02, 2006 47.08 47.83 47.08 47.55 182,388 +0.22(+0.46%)
Nov 01, 2006 48.52 48.52 47.16 47.33 185,723 -0.93(-1.93%)
Oct 31, 2006 48.06 48.59 48.04 48.26 264,845 +0.22(+0.46%)
Oct 30, 2006 47.92 48.19 47.40 48.04 257,587 +0.12(+0.25%)
Oct 27, 2006 47.82 48.42 47.71 47.92 213,136 +0.02(+0.04%)
Oct 26, 2006 47.40 47.99 47.30 47.90 270,398 +0.70(+1.48%)
Oct 25, 2006 46.00 47.30 46.00 47.20 360,914 +1.17(+2.54%)
Oct 24, 2006 47.24 47.24 45.96 46.03 451,717 -1.22(-2.58%)
Oct 23, 2006 46.45 47.62 45.08 47.25 688,784 -0.06(-0.13%)
Oct 20, 2006 48.54 48.54 47.29 47.31 235,554 -1.19(-2.45%)
Oct 19, 2006 48.72 48.98 48.23 48.50 163,490 -0.18(-0.37%)
Oct 18, 2006 48.69 49.05 48.59 48.68 169,945 -0.03(-0.06%)
Oct 17, 2006 48.93 48.97 48.26 48.71 146,302 -0.34(-0.69%)
Oct 16, 2006 48.52 49.10 48.52 49.05 169,802 +0.40(+0.82%)
Oct 13, 2006 48.37 48.84 48.15 48.65 272,323 +0.45(+0.93%)
Oct 12, 2006 48.03 48.38 48.03 48.20 240,849 +0.21(+0.44%)
Oct 11, 2006 48.40 48.40 47.64 47.99 232,300 -0.40(-0.83%)
Oct 10, 2006 48.51 48.51 48.15 48.39 232,232 +0.04(+0.08%)
Oct 09, 2006 48.99 48.99 48.28 48.35 378,647 -0.53(-1.08%)
Oct 06, 2006 49.16 49.39 48.66 48.88 157,606 -0.52(-1.05%)
Oct 05, 2006 49.58 49.63 49.18 49.40 180,468 -0.05(-0.10%)
Oct 04, 2006 49.62 49.62 49.23 49.45 168,671 -0.12(-0.24%)
Oct 03, 2006 48.94 49.83 48.94 49.57 246,084 +0.54(+1.10%)
Oct 02, 2006 50.24 50.29 48.90 49.03 133,508 -1.12(-2.23%)
Sep 29, 2006 51.06 51.20 50.10 50.15 127,984 -0.76(-1.49%)
Sep 28, 2006 51.00 51.13 50.60 50.91 90,992 +0.07(+0.14%)
Sep 27, 2006 50.25 51.12 50.10 50.84 136,938 +0.40(+0.79%)
Sep 26, 2006 50.05 50.83 49.89 50.44 116,379 +0.29(+0.58%)
Sep 25, 2006 49.68 50.61 49.14 50.15 118,018 +0.64(+1.29%)
Sep 22, 2006 49.50 49.67 48.87 49.51 121,741 -0.05(-0.10%)
Sep 21, 2006 50.30 50.30 49.51 49.56 122,060 -0.69(-1.37%)
Sep 20, 2006 50.21 51.00 49.96 50.25 213,654 +0.22(+0.44%)
Sep 19, 2006 49.88 50.21 48.55 50.03 224,001 +0.22(+0.44%)
Sep 18, 2006 49.45 49.97 49.25 49.81 79,691 +0.22(+0.44%)
Sep 15, 2006 50.34 50.49 49.50 49.59 319,224 -0.63(-1.25%)
Sep 14, 2006 50.05 50.51 49.27 50.22 313,340 -1.58(-3.05%)
Sep 13, 2006 51.59 51.80 51.27 51.80 127,829 +0.34(+0.66%)
Sep 12, 2006 50.00 51.56 49.89 51.46 115,165 +1.57(+3.15%)
Sep 11, 2006 49.73 50.00 49.44 49.89 82,757 -0.22(-0.44%)
Sep 08, 2006 50.07 50.15 49.57 50.11 82,778 -0.01(-0.02%)
Sep 07, 2006 50.00 50.41 49.79 50.12 125,000 -0.18(-0.36%)
Sep 06, 2006 50.50 50.52 50.16 50.30 118,024 -0.25(-0.49%)
Sep 05, 2006 50.21 50.64 50.17 50.55 73,510 +0.18(+0.36%)
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.