Wintrust Financial Corp (NQ: WTFC )

97.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.30 43.44 43.30 43.30 65,754 +0.13(+0.30%)
Oct 30, 2003 42.79 43.50 42.93 43.17 82,022 +0.38(+0.89%)
Oct 29, 2003 42.15 42.83 42.05 42.79 81,064 +0.35(+0.82%)
Oct 28, 2003 41.26 42.44 41.26 42.44 158,047 +1.04(+2.51%)
Oct 27, 2003 39.55 41.45 39.55 41.40 137,900 +1.91(+4.84%)
Oct 24, 2003 39.15 39.81 38.65 39.49 117,200 +0.18(+0.46%)
Oct 23, 2003 40.01 40.15 39.15 39.31 126,100 -0.60(-1.50%)
Oct 22, 2003 40.85 40.95 39.91 39.91 196,700 -1.05(-2.56%)
Oct 21, 2003 41.10 41.90 40.86 40.96 90,830 -0.14(-0.34%)
Oct 20, 2003 40.75 41.40 40.55 41.10 147,258 +0.30(+0.74%)
Oct 17, 2003 40.29 41.76 40.29 40.80 100,514 +0.71(+1.77%)
Oct 16, 2003 40.33 40.30 39.85 40.09 101,155 -0.24(-0.60%)
Oct 15, 2003 40.43 40.79 40.25 40.33 74,350 -0.31(-0.76%)
Oct 14, 2003 40.60 40.79 40.30 40.64 34,759 +0.14(+0.35%)
Oct 13, 2003 40.35 41.00 40.31 40.50 58,357 +0.24(+0.60%)
Oct 10, 2003 40.14 40.75 40.06 40.26 204,339 +0.01(+0.02%)
Oct 09, 2003 39.11 40.43 38.97 40.25 214,399 +1.33(+3.42%)
Oct 08, 2003 39.33 39.33 38.58 38.92 58,775 -0.28(-0.71%)
Oct 07, 2003 38.65 39.46 38.39 39.20 81,092 +0.55(+1.42%)
Oct 06, 2003 39.10 39.10 38.38 38.65 78,914 -0.35(-0.90%)
Oct 03, 2003 38.65 39.40 38.47 39.00 78,116 +0.55(+1.43%)
Oct 02, 2003 39.00 39.12 38.39 38.45 75,646 -0.62(-1.59%)
Oct 01, 2003 37.64 39.11 37.64 39.07 106,391 +1.27(+3.36%)
Sep 30, 2003 37.96 38.12 37.50 37.80 159,534 -0.07(-0.18%)
Sep 29, 2003 37.12 38.09 36.92 37.87 100,250 +0.87(+2.35%)
Sep 26, 2003 37.40 37.40 36.89 37.00 62,562 -0.27(-0.72%)
Sep 25, 2003 37.80 37.97 37.12 37.27 125,121 -0.53(-1.40%)
Sep 24, 2003 38.25 38.37 37.61 37.80 92,192 -0.45(-1.18%)
Sep 23, 2003 38.25 38.49 38.25 38.25 93,091 +0.01(+0.03%)
Sep 22, 2003 38.41 38.60 38.08 38.24 234,656 -0.24(-0.62%)
Sep 19, 2003 38.40 38.55 38.20 38.48 204,660 +0.07(+0.18%)
Sep 18, 2003 38.73 38.85 38.30 38.41 204,880 -0.07(-0.18%)
Sep 17, 2003 37.44 38.89 37.40 38.48 355,121 +0.78(+2.07%)
Sep 16, 2003 36.30 37.71 36.20 37.70 888,867 +1.90(+5.31%)
Sep 15, 2003 35.40 36.08 35.40 35.80 76,600 +0.15(+0.42%)
Sep 12, 2003 34.07 35.65 33.79 35.65 90,800 +1.28(+3.72%)
Sep 11, 2003 33.84 34.37 33.63 34.37 15,800 +0.47(+1.39%)
Sep 10, 2003 34.35 34.65 33.64 33.90 95,700 -0.47(-1.37%)
Sep 09, 2003 35.64 35.64 34.36 34.37 44,400 -1.13(-3.18%)
Sep 08, 2003 35.19 35.74 35.19 35.50 45,200 +0.20(+0.57%)
Sep 05, 2003 35.30 35.33 34.64 35.30 98,900 +0.10(+0.28%)
Sep 04, 2003 35.29 35.38 34.96 35.20 24,500 +0.02(+0.06%)
Sep 03, 2003 35.35 35.55 34.96 35.18 79,800 -0.54(-1.51%)
Sep 02, 2003 35.50 35.85 35.39 35.72 34,700 +0.31(+0.88%)
Aug 29, 2003 35.47 35.50 35.20 35.41 32,700 -0.10(-0.28%)
Aug 28, 2003 35.21 35.52 34.71 35.51 29,500 +0.50(+1.43%)
Aug 27, 2003 35.09 35.19 34.80 35.01 28,800 +0.23(+0.66%)
Aug 26, 2003 34.59 35.09 34.10 34.78 57,000 +0.25(+0.72%)
Aug 25, 2003 34.65 34.90 34.42 34.53 28,500 -0.22(-0.63%)
Aug 22, 2003 35.65 35.90 34.71 34.75 79,400 -1.12(-3.12%)
Aug 21, 2003 35.57 36.18 35.18 35.87 52,800 +0.37(+1.04%)
Aug 20, 2003 35.48 35.57 35.19 35.50 102,500 +0.07(+0.20%)
Aug 19, 2003 35.57 35.78 35.08 35.43 71,100 -0.14(-0.39%)
Aug 18, 2003 34.86 35.58 34.86 35.57 93,500 +0.94(+2.71%)
Aug 15, 2003 35.12 35.22 34.62 34.63 30,700 -0.17(-0.49%)
Aug 14, 2003 34.65 34.99 34.64 34.80 106,900 +0.23(+0.67%)
Aug 13, 2003 35.00 35.00 34.32 34.57 52,200 -0.43(-1.23%)
Aug 12, 2003 34.05 35.01 34.05 35.00 26,500 +0.99(+2.91%)
Aug 11, 2003 34.30 34.30 33.91 34.01 85,800 -0.27(-0.79%)
Aug 08, 2003 34.03 34.30 34.03 34.28 31,900 +0.12(+0.35%)
Aug 07, 2003 33.89 34.22 33.74 34.16 55,800 +0.31(+0.92%)
Aug 06, 2003 33.60 34.03 33.45 33.85 90,800 +0.08(+0.24%)
Aug 05, 2003 34.00 34.04 33.60 33.77 49,500 -0.23(-0.68%)
Aug 04, 2003 34.60 34.63 33.57 34.00 95,300 -0.66(-1.90%)
Aug 01, 2003 35.26 35.64 34.35 34.66 87,200 -0.73(-2.06%)
Jul 31, 2003 35.15 35.56 34.64 35.39 111,600 +0.04(+0.11%)
Jul 30, 2003 34.85 35.37 34.75 35.35 119,600 +0.34(+0.97%)
Jul 29, 2003 34.90 35.14 34.76 35.01 83,500 -0.11(-0.31%)
Jul 28, 2003 34.68 35.12 34.63 35.12 107,100 +0.43(+1.24%)
Jul 25, 2003 34.55 35.00 34.50 34.69 59,500 +0.15(+0.43%)
Jul 24, 2003 34.00 34.65 33.96 34.54 85,200 +0.39(+1.14%)
Jul 23, 2003 33.45 34.15 33.26 34.15 103,400 +0.72(+2.15%)
Jul 22, 2003 33.35 33.45 33.10 33.43 73,500 +0.08(+0.24%)
Jul 21, 2003 32.81 33.46 32.80 33.35 182,500 +0.40(+1.21%)
Jul 18, 2003 31.65 33.05 31.65 32.95 330,200 +1.50(+4.77%)
Jul 17, 2003 31.72 31.78 31.25 31.45 118,400 -0.29(-0.91%)
Jul 16, 2003 31.98 32.00 31.55 31.74 61,700 -0.16(-0.50%)
Jul 15, 2003 31.48 31.93 31.25 31.90 224,200 +0.44(+1.40%)
Jul 14, 2003 31.21 31.75 31.11 31.46 100,600 +0.46(+1.48%)
Jul 11, 2003 30.50 31.19 30.41 31.00 78,400 +0.55(+1.81%)
Jul 10, 2003 30.34 30.51 30.11 30.45 152,600 +0.18(+0.59%)
Jul 09, 2003 30.00 30.35 30.00 30.27 184,100 +0.12(+0.40%)
Jul 08, 2003 30.00 30.37 29.99 30.15 103,900 +0.00(+0.00%)
Jul 07, 2003 30.01 30.35 30.00 30.15 56,900 +0.11(+0.37%)
Jul 03, 2003 30.20 30.25 30.00 30.04 30,000 -0.01(-0.03%)
Jul 02, 2003 30.15 30.15 29.66 30.05 85,696 +0.02(+0.07%)
Jul 01, 2003 29.57 30.10 29.30 30.03 91,800 +0.24(+0.81%)
Jun 30, 2003 29.36 30.04 27.74 29.79 179,800 +0.49(+1.67%)
Jun 27, 2003 29.82 30.21 29.30 29.30 72,100 -0.61(-2.04%)
Jun 26, 2003 29.74 30.00 29.42 29.91 84,000 +0.24(+0.81%)
Jun 25, 2003 29.67 29.85 29.32 29.67 70,100 +0.02(+0.07%)
Jun 24, 2003 29.55 29.85 29.53 29.65 57,400 +0.12(+0.41%)
Jun 23, 2003 30.48 30.48 29.49 29.53 122,700 -0.58(-1.93%)
Jun 20, 2003 30.00 30.38 29.75 30.11 76,400 +0.29(+0.97%)
Jun 19, 2003 29.99 30.01 29.68 29.82 70,700 -0.19(-0.63%)
Jun 18, 2003 29.99 30.05 29.54 30.01 55,200 +0.06(+0.20%)
Jun 17, 2003 29.64 30.00 29.33 29.95 89,100 +0.37(+1.25%)
Jun 16, 2003 29.64 30.10 29.43 29.58 90,200 +0.13(+0.44%)
Jun 13, 2003 29.50 29.75 29.26 29.45 53,200 -0.21(-0.71%)
Jun 12, 2003 29.80 29.80 29.25 29.66 72,200 -0.05(-0.17%)
Jun 11, 2003 29.40 29.92 28.88 29.71 72,200 +0.41(+1.40%)
Jun 10, 2003 28.77 29.43 28.70 29.30 66,600 +0.54(+1.87%)
Jun 09, 2003 28.95 29.10 28.64 28.76 75,121 -0.19(-0.66%)
Jun 06, 2003 29.90 30.00 28.95 28.95 91,800 -0.86(-2.88%)
Jun 05, 2003 29.95 29.95 29.75 29.81 69,000 -0.15(-0.50%)
Jun 04, 2003 29.63 30.20 29.25 29.96 51,400 +0.34(+1.15%)
Jun 03, 2003 29.60 29.68 29.25 29.62 52,600 +0.02(+0.07%)
Jun 02, 2003 30.20 30.37 29.45 29.60 138,600 -0.40(-1.33%)
May 30, 2003 29.58 30.31 29.40 30.00 119,800 +0.80(+2.74%)
May 29, 2003 29.24 29.55 28.92 29.20 195,900 +0.24(+0.83%)
May 28, 2003 28.84 29.00 28.26 28.96 253,100 +0.22(+0.77%)
May 27, 2003 28.84 29.02 28.74 28.74 392,000 -0.11(-0.38%)
May 23, 2003 29.30 29.38 27.95 28.85 186,600 -0.35(-1.20%)
May 22, 2003 30.00 30.00 29.05 29.20 201,500 -0.80(-2.67%)
May 21, 2003 30.12 30.50 29.72 30.00 86,900 -0.20(-0.66%)
May 20, 2003 30.61 30.75 30.02 30.20 74,900 -0.32(-1.05%)
May 19, 2003 31.14 31.14 30.50 30.52 66,400 -0.51(-1.64%)
May 16, 2003 31.20 31.64 30.94 31.03 154,900 -0.52(-1.65%)
May 15, 2003 32.05 32.21 31.40 31.55 73,400 -0.48(-1.50%)
May 14, 2003 32.06 32.38 32.00 32.03 25,000 -0.16(-0.50%)
May 13, 2003 32.20 32.40 32.08 32.19 45,100 -0.07(-0.22%)
May 12, 2003 32.40 32.40 32.01 32.26 49,700 +0.11(+0.34%)
May 09, 2003 31.72 32.40 31.62 32.15 131,700 +0.70(+2.23%)
May 08, 2003 31.36 31.55 31.26 31.45 37,900 -0.09(-0.29%)
May 07, 2003 31.91 31.93 31.54 31.54 76,400 -0.31(-0.97%)
May 06, 2003 31.60 31.95 31.49 31.85 141,800 +0.25(+0.79%)
May 05, 2003 31.10 31.60 31.00 31.60 314,900 +0.66(+2.13%)
May 02, 2003 30.90 31.05 30.80 30.94 92,600 +0.04(+0.13%)
May 01, 2003 30.49 31.00 30.25 30.90 398,900 +0.53(+1.75%)
Apr 30, 2003 30.62 30.62 30.34 30.37 40,700 -0.28(-0.91%)
Apr 29, 2003 30.80 30.80 30.56 30.65 92,500 -0.17(-0.55%)
Apr 28, 2003 30.74 30.87 30.58 30.82 87,300 +0.23(+0.75%)
Apr 25, 2003 30.65 30.87 30.51 30.59 85,700 -0.31(-1.00%)
Apr 24, 2003 30.67 30.90 30.57 30.90 153,800 -0.09(-0.29%)
Apr 23, 2003 29.80 31.19 29.80 30.99 200,300 +1.09(+3.65%)
Apr 22, 2003 29.38 29.92 29.00 29.90 141,400 +0.87(+3.00%)
Apr 21, 2003 28.72 29.55 28.60 29.03 153,900 +0.42(+1.47%)
Apr 17, 2003 28.70 28.78 28.32 28.61 49,200 +0.22(+0.77%)
Apr 16, 2003 29.05 29.05 28.01 28.39 57,200 -0.55(-1.90%)
Apr 15, 2003 28.99 29.18 28.74 28.94 43,500 -0.11(-0.38%)
Apr 14, 2003 28.76 29.07 28.76 29.05 70,700 +0.45(+1.57%)
Apr 11, 2003 28.85 29.10 28.55 28.60 44,800 -0.26(-0.90%)
Apr 10, 2003 28.75 29.07 28.66 28.86 56,200 -0.02(-0.07%)
Apr 09, 2003 28.40 28.89 28.40 28.88 76,300 +0.18(+0.63%)
Apr 08, 2003 28.33 28.70 28.12 28.70 42,700 +0.38(+1.34%)
Apr 07, 2003 29.18 29.18 28.25 28.32 39,800 -0.47(-1.63%)
Apr 04, 2003 28.56 29.14 28.56 28.79 63,600 -0.03(-0.10%)
Apr 03, 2003 28.50 28.82 28.49 28.82 51,300 +0.35(+1.23%)
Apr 02, 2003 27.91 28.83 27.91 28.47 43,700 +0.33(+1.17%)
Apr 01, 2003 28.80 28.95 27.96 28.14 92,500 -0.46(-1.61%)
Mar 31, 2003 28.69 28.78 28.23 28.60 74,174 +0.10(+0.35%)
Mar 28, 2003 28.20 28.64 28.01 28.50 63,100 +0.31(+1.10%)
Mar 27, 2003 27.89 28.21 27.86 28.19 38,800 +0.14(+0.50%)
Mar 26, 2003 28.80 28.80 28.05 28.05 113,550 -0.73(-2.54%)
Mar 25, 2003 27.40 28.80 27.40 28.78 5,280,000 +1.37(+5.00%)
Mar 24, 2003 28.14 28.19 27.32 27.41 72,802 -0.78(-2.77%)
Mar 21, 2003 27.80 28.23 27.70 28.19 332,715 +0.64(+2.32%)
Mar 20, 2003 27.87 28.15 27.43 27.55 101,932 -0.37(-1.33%)
Mar 19, 2003 28.24 28.25 27.75 27.92 95,400 -0.23(-0.82%)
Mar 18, 2003 28.72 28.73 28.00 28.15 83,500 -0.55(-1.92%)
Mar 17, 2003 27.83 28.70 27.77 28.70 139,086 +0.87(+3.13%)
Mar 14, 2003 28.12 28.14 27.65 27.83 14,010,000 -0.21(-0.75%)
Mar 13, 2003 27.41 28.04 27.21 28.04 232,700 +0.71(+2.60%)
Mar 12, 2003 28.15 28.15 27.19 27.33 194,160 -0.75(-2.67%)
Mar 11, 2003 27.95 28.08 27.81 28.08 189,900 +0.10(+0.35%)
Mar 10, 2003 28.06 28.20 27.90 27.98 83,200 -0.14(-0.50%)
Mar 07, 2003 28.30 28.51 28.00 28.12 39,200 +0.10(+0.36%)
Mar 06, 2003 28.19 28.47 28.02 28.02 51,900 -0.18(-0.64%)
Mar 05, 2003 28.87 28.92 28.00 28.20 83,000 -0.69(-2.39%)
Mar 04, 2003 29.48 29.83 28.70 28.89 70,600 -0.61(-2.07%)
Mar 03, 2003 29.67 29.82 29.49 29.50 23,100 -0.02(-0.07%)
Feb 28, 2003 30.05 30.05 29.46 29.52 47,800 -0.65(-2.15%)
Feb 27, 2003 29.57 30.25 29.38 30.17 34,300 +0.77(+2.62%)
Feb 26, 2003 29.81 30.18 29.40 29.40 35,700 -0.77(-2.55%)
Feb 25, 2003 29.09 30.20 28.50 30.17 86,500 +1.07(+3.68%)
Feb 24, 2003 30.39 30.39 29.00 29.10 73,400 -1.39(-4.56%)
Feb 21, 2003 29.80 30.69 29.75 30.49 41,200 +0.74(+2.48%)
Feb 20, 2003 30.19 30.19 29.75 29.75 29,700 -0.37(-1.23%)
Feb 19, 2003 30.50 30.54 30.03 30.12 40,100 -0.42(-1.37%)
Feb 18, 2003 30.00 30.54 29.50 30.54 57,400 +0.56(+1.87%)
Feb 14, 2003 29.99 30.05 29.60 29.98 63,200 +0.32(+1.10%)
Feb 13, 2003 29.15 29.90 29.01 29.66 51,200 +0.38(+1.28%)
Feb 12, 2003 29.21 29.50 29.00 29.28 28,900 +0.06(+0.21%)
Feb 11, 2003 29.15 29.74 29.15 29.22 39,900 -0.32(-1.08%)
Feb 10, 2003 29.01 29.57 29.01 29.54 28,400 +0.53(+1.83%)
Feb 07, 2003 29.25 29.81 29.00 29.01 27,700 -0.34(-1.16%)
Feb 06, 2003 29.45 29.68 29.20 29.35 43,500 -0.07(-0.24%)
Feb 05, 2003 29.78 30.11 29.25 29.42 59,200 -0.42(-1.41%)
Feb 04, 2003 29.65 29.85 29.40 29.84 108,700 +0.14(+0.47%)
Feb 03, 2003 30.00 30.35 29.70 29.70 34,800 -0.26(-0.87%)
Jan 31, 2003 29.65 30.15 29.65 29.96 29,300 +0.30(+1.01%)
Jan 30, 2003 30.41 30.48 29.65 29.66 40,500 -0.75(-2.47%)
Jan 29, 2003 30.10 30.45 29.97 30.41 60,200 +0.04(+0.13%)
Jan 28, 2003 30.10 30.47 29.75 30.37 92,100 +0.60(+2.02%)
Jan 27, 2003 30.60 30.79 29.77 29.77 149,800 -0.95(-3.09%)
Jan 24, 2003 30.94 30.98 30.30 30.72 160,700 -0.26(-0.84%)
Jan 23, 2003 31.10 31.10 30.55 30.98 96,400 -0.06(-0.19%)
Jan 22, 2003 31.10 31.16 30.75 31.04 43,800 +0.13(+0.42%)
Jan 21, 2003 31.13 31.20 30.85 30.91 64,000 +0.06(+0.19%)
Jan 17, 2003 31.59 31.61 30.30 30.85 151,600 -0.65(-2.06%)
Jan 16, 2003 32.22 32.40 31.49 31.50 69,200 -0.71(-2.20%)
Jan 15, 2003 31.51 32.22 31.25 32.21 136,400 +0.70(+2.22%)
Jan 14, 2003 31.68 32.03 31.48 31.51 156,100 -0.46(-1.44%)
Jan 13, 2003 32.40 32.40 31.72 31.97 82,500 -0.18(-0.56%)
Jan 10, 2003 32.71 32.89 31.70 32.15 139,300 -0.52(-1.59%)
Jan 09, 2003 32.58 33.50 32.58 32.67 70,300 +0.11(+0.34%)
Jan 08, 2003 33.59 33.59 32.48 32.56 107,700 -0.87(-2.60%)
Jan 07, 2003 33.35 33.65 32.83 33.43 142,300 +0.26(+0.78%)
Jan 06, 2003 31.40 33.17 31.40 33.17 222,400 +1.64(+5.20%)
Jan 03, 2003 32.15 32.19 31.41 31.53 53,000 -0.61(-1.90%)
Jan 02, 2003 31.34 32.25 30.93 32.14 142,600 +0.82(+2.62%)
Dec 31, 2002 31.25 31.50 30.77 31.32 87,400 +0.07(+0.22%)
Dec 30, 2002 30.21 31.39 30.21 31.25 99,400 +0.85(+2.79%)
Dec 27, 2002 30.61 31.00 30.19 30.40 52,700 -0.43(-1.39%)
Dec 26, 2002 30.72 30.85 30.62 30.83 37,900 +0.29(+0.95%)
Dec 24, 2002 30.38 30.62 30.38 30.54 17,900 +0.06(+0.20%)
Dec 23, 2002 30.44 30.98 30.01 30.48 89,000 +0.10(+0.33%)
Dec 20, 2002 30.44 31.10 30.01 30.38 392,100 +0.18(+0.60%)
Dec 19, 2002 30.11 30.71 30.11 30.20 73,700 +0.05(+0.17%)
Dec 18, 2002 30.49 30.75 30.10 30.15 72,500 -0.45(-1.47%)
Dec 17, 2002 31.05 31.05 30.25 30.60 112,500 -0.40(-1.29%)
Dec 16, 2002 30.63 31.00 30.63 31.00 46,200 +0.31(+1.01%)
Dec 13, 2002 31.09 31.34 30.69 30.69 52,700 -0.64(-2.04%)
Dec 12, 2002 31.20 31.33 31.01 31.33 62,500 +0.14(+0.45%)
Dec 11, 2002 30.88 31.34 30.88 31.19 85,600 +0.30(+0.97%)
Dec 10, 2002 30.61 31.03 30.35 30.89 37,000 +0.38(+1.25%)
Dec 09, 2002 30.41 30.76 30.33 30.51 27,400 -0.09(-0.30%)
Dec 06, 2002 30.71 30.81 30.46 30.60 61,400 +0.05(+0.16%)
Dec 05, 2002 30.91 31.00 30.55 30.55 49,500 -0.20(-0.65%)
Dec 04, 2002 30.10 30.90 30.10 30.75 56,800 +0.68(+2.25%)
Dec 03, 2002 30.28 30.79 30.06 30.07 62,600 -0.21(-0.69%)
Dec 02, 2002 30.21 30.60 30.21 30.28 62,700 +0.09(+0.29%)
Nov 29, 2002 30.88 31.05 30.19 30.19 50,100 -0.65(-2.10%)
Nov 27, 2002 30.71 31.08 30.71 30.84 62,200 +0.13(+0.42%)
Nov 26, 2002 30.80 31.01 30.65 30.71 60,300 -0.11(-0.36%)
Nov 25, 2002 31.08 31.09 30.75 30.82 49,900 +0.02(+0.06%)
Nov 22, 2002 31.59 31.59 30.67 30.80 59,200 -0.63(-2.00%)
Nov 21, 2002 30.58 31.70 30.48 31.43 50,800 +0.84(+2.75%)
Nov 20, 2002 30.35 30.75 30.16 30.59 85,800 +0.16(+0.53%)
Nov 19, 2002 30.78 30.85 30.33 30.43 106,100 -0.39(-1.27%)
Nov 18, 2002 31.81 31.91 30.80 30.82 128,700 -1.04(-3.26%)
Nov 15, 2002 31.84 31.94 31.25 31.86 129,500 +0.01(+0.03%)
Nov 14, 2002 31.75 31.85 31.54 31.85 168,900 +0.10(+0.31%)
Nov 13, 2002 31.00 31.82 30.79 31.75 75,600 +0.67(+2.16%)
Nov 12, 2002 30.17 31.50 30.17 31.08 70,500 +0.98(+3.26%)
Nov 11, 2002 30.56 30.67 30.00 30.10 66,400 -0.47(-1.54%)
Nov 08, 2002 30.11 30.85 30.00 30.57 33,900 +0.34(+1.12%)
Nov 07, 2002 32.01 32.02 30.12 30.23 98,400 -1.79(-5.59%)
Nov 06, 2002 32.50 32.50 31.54 32.02 72,500 -0.39(-1.20%)
Nov 05, 2002 32.07 32.41 31.60 32.41 72,300 +0.36(+1.12%)
Nov 04, 2002 32.03 32.50 31.75 32.05 100,000 -0.16(-0.49%)
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.