Wintrust Financial Corp (NQ: WTFC )

74.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.46 75.00 72.91 74.84 393,307 +1.86(+2.55%)
Aug 30, 2021 74.90 75.19 72.83 72.98 156,822 -2.21(-2.94%)
Aug 27, 2021 73.37 75.34 73.01 75.19 218,501 +2.15(+2.94%)
Aug 26, 2021 74.71 75.38 72.92 73.04 211,477 -1.58(-2.12%)
Aug 25, 2021 73.89 75.36 73.38 74.62 169,068 +1.04(+1.41%)
Aug 24, 2021 73.16 74.01 72.61 73.58 134,213 +0.36(+0.49%)
Aug 23, 2021 73.51 74.32 72.86 73.22 169,003 +0.36(+0.49%)
Aug 20, 2021 71.27 73.00 69.75 72.86 138,199 +1.45(+2.03%)
Aug 19, 2021 72.01 72.74 70.91 71.41 178,707 -1.36(-1.87%)
Aug 18, 2021 72.91 73.78 72.20 72.77 245,340 -0.34(-0.47%)
Aug 17, 2021 74.40 74.64 72.27 73.11 155,658 -1.69(-2.26%)
Aug 16, 2021 73.78 74.83 73.02 74.80 225,618 +0.51(+0.69%)
Aug 13, 2021 75.43 75.43 74.10 74.29 135,063 -0.94(-1.25%)
Aug 12, 2021 75.97 75.97 74.45 75.23 122,466 -0.50(-0.66%)
Aug 11, 2021 74.51 75.74 73.36 75.73 168,848 +1.51(+2.03%)
Aug 10, 2021 72.97 74.55 72.79 74.22 158,411 +1.15(+1.57%)
Aug 09, 2021 73.75 74.47 72.65 73.07 165,428 -0.77(-1.04%)
Aug 06, 2021 73.05 74.36 73.04 73.84 185,390 +1.85(+2.57%)
Aug 05, 2021 70.98 72.24 70.57 71.99 159,526 +1.58(+2.24%)
Aug 04, 2021 70.29 71.42 69.49 70.41 168,337 -1.14(-1.59%)
Aug 03, 2021 70.90 73.27 69.46 71.55 203,535 +0.87(+1.23%)
Aug 02, 2021 71.87 73.47 68.99 70.68 221,751 -0.72(-1.01%)
Jul 30, 2021 71.74 72.81 71.07 71.40 259,085 -0.84(-1.16%)
Jul 29, 2021 72.44 72.83 71.55 72.24 206,010 +0.53(+0.74%)
Jul 28, 2021 70.82 72.33 69.93 71.71 226,109 +1.15(+1.63%)
Jul 27, 2021 70.14 71.07 69.46 70.56 214,274 -0.30(-0.42%)
Jul 26, 2021 70.17 71.54 70.03 70.86 440,553 +0.71(+1.01%)
Jul 23, 2021 70.97 71.40 69.86 70.15 258,988 +0.40(+0.57%)
Jul 22, 2021 71.81 72.71 69.58 69.75 299,789 -2.45(-3.39%)
Jul 21, 2021 72.53 73.55 71.91 72.20 497,682 +0.72(+1.01%)
Jul 20, 2021 65.66 72.86 65.66 71.48 911,776 +1.49(+2.13%)
Jul 19, 2021 71.00 72.06 69.30 69.99 663,218 -2.37(-3.28%)
Jul 16, 2021 74.94 76.09 72.25 72.36 344,966 -2.18(-2.92%)
Jul 15, 2021 72.64 75.41 72.64 74.54 274,233 +1.05(+1.43%)
Jul 14, 2021 74.45 75.63 73.26 73.49 364,233 -0.66(-0.89%)
Jul 13, 2021 75.45 75.51 73.24 74.15 274,910 -1.37(-1.81%)
Jul 12, 2021 74.01 75.67 71.28 75.52 224,569 +0.20(+0.27%)
Jul 09, 2021 74.21 75.43 73.56 75.32 349,182 +3.05(+4.22%)
Jul 08, 2021 71.75 72.99 70.87 72.27 414,048 -0.62(-0.85%)
Jul 07, 2021 71.78 73.81 71.78 72.89 355,381 +0.30(+0.41%)
Jul 06, 2021 74.42 74.53 72.34 72.59 482,117 -2.28(-3.05%)
Jul 02, 2021 75.85 75.85 74.46 74.87 274,757 -1.40(-1.84%)
Jul 01, 2021 76.20 76.94 75.67 76.27 363,806 +0.64(+0.85%)
Jun 30, 2021 75.30 75.93 75.08 75.63 231,779 +0.32(+0.42%)
Jun 29, 2021 76.93 77.77 75.10 75.31 270,501 -0.77(-1.01%)
Jun 28, 2021 78.49 78.49 75.95 76.08 420,820 -2.95(-3.73%)
Jun 25, 2021 78.28 79.60 77.23 79.03 675,973 +1.32(+1.70%)
Jun 24, 2021 77.26 77.85 76.39 77.71 350,585 +0.86(+1.12%)
Jun 23, 2021 77.45 77.79 76.69 76.85 214,859 +0.17(+0.22%)
Jun 22, 2021 76.69 77.18 75.94 76.68 337,777 -0.20(-0.26%)
Jun 21, 2021 75.42 77.30 74.90 76.88 525,846 +2.53(+3.40%)
Jun 18, 2021 76.14 76.74 74.28 74.35 661,181 -3.04(-3.93%)
Jun 17, 2021 82.63 82.85 77.21 77.39 285,801 -4.86(-5.91%)
Jun 16, 2021 80.13 82.58 79.38 82.25 230,296 +1.53(+1.90%)
Jun 15, 2021 79.33 81.62 78.98 80.72 243,562 +1.91(+2.42%)
Jun 14, 2021 81.02 81.06 78.35 78.81 361,279 -1.97(-2.44%)
Jun 11, 2021 80.52 81.52 80.29 80.78 305,166 +0.37(+0.46%)
Jun 10, 2021 81.94 82.31 80.33 80.41 373,497 -1.02(-1.25%)
Jun 09, 2021 81.11 82.21 79.97 81.43 250,937 -0.83(-1.01%)
Jun 08, 2021 80.75 82.74 80.09 82.26 355,504 +0.89(+1.09%)
Jun 07, 2021 81.33 81.91 80.76 81.37 235,579 +0.13(+0.16%)
Jun 04, 2021 81.29 81.44 80.16 81.24 216,704 -0.37(-0.45%)
Jun 03, 2021 80.91 81.71 80.58 81.61 311,724 +0.75(+0.93%)
Jun 02, 2021 82.00 82.00 80.41 80.86 228,747 -1.03(-1.26%)
Jun 01, 2021 80.75 81.95 80.55 81.89 393,944 +1.47(+1.83%)
May 28, 2021 80.42 80.51 79.04 80.42 178,004 -0.10(-0.12%)
May 27, 2021 81.13 82.15 79.89 80.52 318,947 +0.51(+0.64%)
May 26, 2021 77.65 80.10 77.64 80.01 395,290 +2.36(+3.04%)
May 25, 2021 78.98 80.27 77.62 77.65 472,747 -1.13(-1.43%)
May 24, 2021 79.81 80.09 78.38 78.78 202,560 -0.55(-0.69%)
May 21, 2021 78.80 80.09 78.31 79.33 376,000 +2.75(+3.59%)
May 20, 2021 76.75 79.91 74.79 76.58 339,196 -0.21(-0.27%)
May 19, 2021 77.05 77.08 75.46 76.79 413,791 -1.59(-2.03%)
May 18, 2021 80.86 81.17 78.23 78.38 271,333 -2.46(-3.04%)
May 17, 2021 80.77 81.07 79.76 80.84 226,655 +0.22(+0.27%)
May 14, 2021 78.49 80.83 78.49 80.62 337,270 +1.39(+1.75%)
May 13, 2021 76.24 79.74 76.24 79.23 384,093 +2.79(+3.65%)
May 12, 2021 78.84 80.96 76.22 76.44 330,225 -1.55(-1.99%)
May 11, 2021 77.37 79.60 77.27 77.99 340,763 -0.34(-0.43%)
May 10, 2021 79.15 80.97 78.30 78.33 261,892 -0.10(-0.13%)
May 07, 2021 76.67 78.53 76.33 78.43 255,625 +0.19(+0.24%)
May 06, 2021 78.52 78.63 76.59 78.24 248,834 -0.40(-0.51%)
May 05, 2021 78.25 78.88 77.28 78.64 182,198 +0.11(+0.14%)
May 04, 2021 77.04 78.56 76.05 78.53 391,699 +1.13(+1.46%)
May 03, 2021 78.17 78.65 76.46 77.40 388,119 +0.30(+0.39%)
Apr 30, 2021 78.05 78.99 76.96 77.10 321,900 -1.56(-1.98%)
Apr 29, 2021 79.09 79.57 78.12 78.66 171,183 +0.73(+0.94%)
Apr 28, 2021 78.89 78.92 77.46 77.93 201,211 -0.56(-0.71%)
Apr 27, 2021 77.84 78.63 77.07 78.49 242,036 +0.54(+0.69%)
Apr 26, 2021 78.82 79.30 77.72 77.95 272,317 +0.77(+1.00%)
Apr 23, 2021 74.37 77.41 74.37 77.18 581,800 +2.88(+3.88%)
Apr 22, 2021 74.82 76.13 73.60 74.30 293,523 -1.20(-1.59%)
Apr 21, 2021 73.70 75.75 73.31 75.50 751,145 +2.15(+2.93%)
Apr 20, 2021 76.55 78.39 72.68 73.35 661,924 -5.05(-6.44%)
Apr 19, 2021 78.27 79.43 77.93 78.40 450,861 +0.20(+0.26%)
Apr 16, 2021 77.26 78.54 76.72 78.20 257,000 +1.84(+2.41%)
Apr 15, 2021 77.40 77.45 75.08 76.36 234,186 -0.45(-0.59%)
Apr 14, 2021 75.30 77.83 75.30 76.81 301,441 +1.04(+1.37%)
Apr 13, 2021 76.25 77.12 75.30 75.77 392,520 -1.29(-1.67%)
Apr 12, 2021 77.44 78.14 76.59 77.06 310,073 +0.32(+0.42%)
Apr 09, 2021 76.73 77.19 75.93 76.74 299,000 +0.68(+0.89%)
Apr 08, 2021 75.65 76.30 74.26 76.06 354,941 -0.33(-0.43%)
Apr 07, 2021 76.85 77.53 75.87 76.39 340,391 +0.33(+0.43%)
Apr 06, 2021 75.52 76.61 74.91 76.06 395,630 +0.36(+0.48%)
Apr 05, 2021 77.13 77.25 75.00 75.70 369,004 -0.42(-0.55%)
Apr 01, 2021 75.77 76.40 75.02 76.12 528,900 +0.32(+0.42%)
Mar 31, 2021 77.83 78.64 75.71 75.80 620,454 -2.72(-3.46%)
Mar 30, 2021 77.62 78.80 77.23 78.52 269,549 +1.97(+2.57%)
Mar 29, 2021 77.36 78.26 75.27 76.55 318,804 -2.43(-3.08%)
Mar 26, 2021 79.39 80.67 77.39 78.98 323,400 +1.17(+1.50%)
Mar 25, 2021 74.68 78.19 73.60 77.81 526,582 +2.92(+3.90%)
Mar 24, 2021 77.31 78.48 74.85 74.89 331,845 -0.59(-0.78%)
Mar 23, 2021 78.07 78.21 75.18 75.48 399,438 -3.32(-4.21%)
Mar 22, 2021 80.59 80.59 77.74 78.80 350,432 -2.74(-3.36%)
Mar 19, 2021 80.88 82.78 80.02 81.54 1,215,100 -0.95(-1.15%)
Mar 18, 2021 85.49 87.85 81.90 82.49 623,022 -1.54(-1.83%)
Mar 17, 2021 83.70 84.54 82.83 84.03 421,224 +0.83(+1.00%)
Mar 16, 2021 83.94 84.17 81.38 83.20 392,288 +0.20(+0.24%)
Mar 15, 2021 84.37 84.45 81.78 83.00 406,116 -0.08(-0.10%)
Mar 12, 2021 81.03 83.47 81.03 83.08 417,100 +2.51(+3.12%)
Mar 11, 2021 79.41 80.74 78.77 80.57 303,072 +1.10(+1.38%)
Mar 10, 2021 77.88 80.63 77.88 79.47 598,827 +0.69(+0.88%)
Mar 09, 2021 80.99 80.99 77.97 78.78 720,893 -3.17(-3.87%)
Mar 08, 2021 80.00 82.64 79.77 81.95 337,715 +2.52(+3.17%)
Mar 05, 2021 77.67 79.67 76.86 79.43 606,100 +3.10(+4.06%)
Mar 04, 2021 76.50 78.27 75.06 76.33 401,251 -0.18(-0.24%)
Mar 03, 2021 75.84 78.50 75.79 76.51 270,050 +0.92(+1.22%)
Mar 02, 2021 76.01 76.90 75.34 75.59 302,856 -0.85(-1.11%)
Mar 01, 2021 75.00 77.07 74.82 76.44 374,824 +2.78(+3.77%)
Feb 26, 2021 76.47 77.58 73.46 73.66 773,900 -3.29(-4.28%)
Feb 25, 2021 76.00 77.30 74.08 76.95 1,398,939 +1.67(+2.22%)
Feb 24, 2021 72.93 75.43 72.84 75.28 449,661 +2.57(+3.53%)
Feb 23, 2021 71.43 73.37 70.72 72.71 543,792 +1.37(+1.92%)
Feb 22, 2021 69.36 72.20 69.01 71.34 443,647 +2.50(+3.63%)
Feb 19, 2021 68.14 69.09 67.64 68.84 288,500 +1.43(+2.12%)
Feb 18, 2021 68.82 69.19 67.26 67.41 295,352 -1.84(-2.66%)
Feb 17, 2021 71.99 71.99 68.62 69.25 251,896 -0.59(-0.84%)
Feb 16, 2021 70.00 70.96 69.54 69.84 277,432 +0.66(+0.95%)
Feb 12, 2021 67.42 69.29 67.09 69.18 354,600 +1.38(+2.04%)
Feb 11, 2021 67.86 68.61 66.59 67.80 378,288 -0.22(-0.32%)
Feb 10, 2021 68.04 69.33 67.64 68.02 483,214 -0.03(-0.04%)
Feb 09, 2021 66.97 68.24 65.98 68.05 272,752 +1.21(+1.81%)
Feb 08, 2021 66.02 66.93 65.73 66.84 249,794 +1.20(+1.83%)
Feb 05, 2021 66.11 66.47 65.17 65.64 218,000 +0.20(+0.31%)
Feb 04, 2021 64.08 65.91 63.80 65.44 237,717 +2.16(+3.41%)
Feb 03, 2021 62.81 63.59 62.42 63.28 382,159 +0.25(+0.40%)
Feb 02, 2021 62.43 63.69 61.89 63.03 298,403 +1.49(+2.42%)
Feb 01, 2021 61.47 61.69 60.07 61.54 582,765 +1.35(+2.24%)
Jan 29, 2021 62.66 63.28 60.07 60.19 304,100 -2.11(-3.39%)
Jan 28, 2021 62.65 63.60 61.93 62.30 428,052 +0.94(+1.53%)
Jan 27, 2021 61.68 64.10 61.00 61.36 343,971 -2.59(-4.05%)
Jan 26, 2021 66.89 66.89 63.79 63.95 270,766 -1.26(-1.93%)
Jan 25, 2021 65.73 65.73 62.80 65.21 441,048 -0.67(-1.02%)
Jan 22, 2021 64.87 66.77 64.48 65.88 532,100 +0.66(+1.01%)
Jan 21, 2021 68.74 69.59 63.55 65.22 668,387 -3.52(-5.12%)
Jan 20, 2021 69.24 69.88 68.18 68.74 499,744 -0.29(-0.42%)
Jan 19, 2021 68.28 69.31 67.72 69.03 328,641 +1.26(+1.86%)
Jan 15, 2021 66.65 68.71 65.59 67.77 388,500 -0.47(-0.69%)
Jan 14, 2021 67.47 68.94 67.32 68.24 288,300 +1.08(+1.61%)
Jan 13, 2021 67.56 67.56 65.63 67.16 394,268 +0.98(+1.48%)
Jan 12, 2021 66.23 66.93 65.63 66.18 402,791 +0.61(+0.93%)
Jan 11, 2021 63.78 65.69 62.08 65.57 490,137 +0.77(+1.19%)
Jan 08, 2021 67.24 67.24 64.00 64.80 470,400 -1.93(-2.89%)
Jan 07, 2021 65.89 67.76 65.89 66.73 582,978 +1.56(+2.39%)
Jan 06, 2021 62.84 66.20 61.96 65.17 771,294 +4.22(+6.92%)
Jan 05, 2021 60.62 61.94 60.44 60.95 583,286 +0.02(+0.03%)
Jan 04, 2021 61.96 62.46 59.88 60.93 295,265 -0.16(-0.26%)
Dec 31, 2020 61.09 61.09 61.09 238,328 +0.02(+0.03%)
Dec 30, 2020 60.19 61.75 60.19 61.07 238,328 +0.38(+0.63%)
Dec 29, 2020 62.22 62.22 60.12 60.69 325,111 -1.10(-1.78%)
Dec 28, 2020 62.51 62.78 61.50 61.79 215,856 -0.13(-0.21%)
Dec 24, 2020 62.66 62.66 61.33 61.92 73,800 -0.23(-0.37%)
Dec 23, 2020 60.47 62.26 60.47 62.15 493,809 +1.86(+3.09%)
Dec 22, 2020 61.81 62.13 60.16 60.29 387,338 -1.25(-2.03%)
Dec 21, 2020 60.90 61.89 60.16 61.54 279,257 +0.71(+1.17%)
Dec 18, 2020 61.81 62.67 60.41 60.83 653,500 -0.97(-1.57%)
Dec 17, 2020 62.59 62.59 61.15 61.80 301,935 -0.67(-1.07%)
Dec 16, 2020 62.20 62.67 61.45 62.47 386,781 +0.47(+0.76%)
Dec 15, 2020 61.82 62.53 60.08 62.00 469,511 +0.97(+1.59%)
Dec 14, 2020 62.70 63.40 60.67 61.03 492,172 +0.07(+0.11%)
Dec 11, 2020 61.17 62.44 60.78 60.96 884,900 +0.14(+0.23%)
Dec 10, 2020 59.23 60.99 59.00 60.82 380,206 +0.99(+1.65%)
Dec 09, 2020 61.12 61.12 59.73 59.83 332,701 +0.17(+0.28%)
Dec 08, 2020 59.68 60.86 59.21 59.66 256,005 -0.42(-0.70%)
Dec 07, 2020 58.43 60.19 58.00 60.08 446,966 +0.83(+1.40%)
Dec 04, 2020 58.82 59.58 58.19 59.25 395,800 +1.46(+2.53%)
Dec 03, 2020 57.66 58.89 56.85 57.79 371,778 +0.14(+0.24%)
Dec 02, 2020 56.36 58.29 55.89 57.65 456,502 +1.76(+3.15%)
Dec 01, 2020 56.18 56.76 55.05 55.89 366,411 +1.40(+2.57%)
Nov 30, 2020 57.22 57.70 54.13 54.49 674,245 -3.06(-5.32%)
Nov 27, 2020 58.33 59.98 56.86 57.55 156,700 -1.15(-1.96%)
Nov 25, 2020 58.15 58.90 57.63 58.70 400,700 -0.64(-1.08%)
Nov 24, 2020 57.65 59.92 57.16 59.34 620,200 +3.00(+5.32%)
Nov 23, 2020 55.63 56.84 55.39 56.34 350,536 +1.58(+2.89%)
Nov 20, 2020 54.96 55.49 54.09 54.76 458,000 -0.34(-0.62%)
Nov 19, 2020 54.70 55.14 53.92 55.10 893,135 +0.35(+0.64%)
Nov 18, 2020 56.29 56.48 54.67 54.75 314,837 -0.99(-1.78%)
Nov 17, 2020 54.05 56.07 53.64 55.74 535,632 +0.54(+0.98%)
Nov 16, 2020 55.38 55.77 53.92 55.20 418,544 +2.68(+5.10%)
Nov 13, 2020 51.86 53.26 51.86 52.52 307,600 +1.24(+2.42%)
Nov 12, 2020 50.57 52.10 50.40 51.28 386,156 -0.65(-1.25%)
Nov 11, 2020 53.60 53.60 51.39 51.93 455,312 -1.77(-3.30%)
Nov 10, 2020 53.15 54.60 52.63 53.70 679,050 +0.70(+1.32%)
Nov 09, 2020 53.73 55.47 52.80 53.00 661,535 +5.37(+11.27%)
Nov 06, 2020 49.65 50.06 47.42 47.63 294,100 -1.57(-3.19%)
Nov 05, 2020 47.02 49.92 46.77 49.20 355,579 +2.66(+5.72%)
Nov 04, 2020 49.58 49.58 46.54 46.54 384,960 -4.36(-8.57%)
Nov 03, 2020 51.00 51.55 50.21 50.90 509,814 +0.67(+1.33%)
Nov 02, 2020 50.22 50.85 48.96 50.23 412,003 +1.00(+2.03%)
Oct 30, 2020 48.09 49.31 47.58 49.23 262,000 +0.89(+1.84%)
Oct 29, 2020 45.94 48.51 45.10 48.34 370,951 +2.06(+4.45%)
Oct 28, 2020 45.83 47.11 45.50 46.28 274,635 -0.55(-1.17%)
Oct 27, 2020 49.07 49.19 46.75 46.83 215,296 -2.29(-4.66%)
Oct 26, 2020 49.46 49.69 48.10 49.12 359,665 -1.04(-2.07%)
Oct 23, 2020 50.41 51.87 48.88 50.16 892,100 -0.18(-0.36%)
Oct 22, 2020 50.98 51.37 48.10 50.34 673,710 -0.07(-0.14%)
Oct 21, 2020 48.78 50.66 48.49 50.41 667,241 +1.63(+3.34%)
Oct 20, 2020 48.96 49.56 48.26 48.78 309,126 +1.26(+2.65%)
Oct 19, 2020 47.72 48.57 47.31 47.52 427,859 +0.17(+0.36%)
Oct 16, 2020 47.55 47.95 46.65 47.35 414,400 +0.12(+0.25%)
Oct 15, 2020 46.00 47.65 46.00 47.23 354,719 +0.58(+1.24%)
Oct 14, 2020 47.86 48.31 46.65 46.65 247,933 -0.94(-1.98%)
Oct 13, 2020 48.69 48.69 47.33 47.59 455,817 -1.34(-2.74%)
Oct 12, 2020 48.04 49.06 47.27 48.93 262,022 +0.62(+1.28%)
Oct 09, 2020 49.20 49.22 47.76 48.31 276,900 -0.42(-0.86%)
Oct 08, 2020 47.69 48.77 47.26 48.73 353,718 +1.80(+3.84%)
Oct 07, 2020 46.10 47.81 45.75 46.93 406,064 +1.59(+3.51%)
Oct 06, 2020 46.38 47.19 45.26 45.34 821,354 -0.05(-0.11%)
Oct 05, 2020 43.54 45.52 42.71 45.39 345,801 +2.55(+5.95%)
Oct 02, 2020 40.14 42.99 40.14 42.84 276,700 +1.85(+4.51%)
Oct 01, 2020 39.80 40.99 39.63 40.99 239,217 +0.94(+2.35%)
Sep 30, 2020 40.50 41.17 39.67 40.05 302,381 -0.28(-0.69%)
Sep 29, 2020 40.16 40.95 39.25 40.33 370,088 -0.24(-0.59%)
Sep 28, 2020 39.35 40.90 39.35 40.57 359,959 +1.91(+4.94%)
Sep 25, 2020 37.32 38.79 37.28 38.66 267,300 +0.99(+2.63%)
Sep 24, 2020 37.87 38.58 37.35 37.67 410,851 -0.12(-0.32%)
Sep 23, 2020 38.81 39.83 37.70 37.79 603,181 -0.46(-1.20%)
Sep 22, 2020 39.30 40.02 38.08 38.25 304,349 -1.04(-2.65%)
Sep 21, 2020 40.10 40.76 39.02 39.29 446,901 -1.95(-4.73%)
Sep 18, 2020 42.34 42.34 40.92 41.24 1,516,900 -1.20(-2.83%)
Sep 17, 2020 41.22 42.61 41.01 42.44 331,904 +0.37(+0.88%)
Sep 16, 2020 42.10 42.87 41.50 42.07 330,736 +0.09(+0.21%)
Sep 15, 2020 42.64 42.65 41.44 41.98 395,761 -0.73(-1.71%)
Sep 14, 2020 42.37 43.44 42.04 42.71 308,130 +0.54(+1.28%)
Sep 11, 2020 41.80 42.23 41.02 42.17 322,600 +0.33(+0.79%)
Sep 10, 2020 42.52 43.01 41.78 41.84 259,726 -0.40(-0.95%)
Sep 09, 2020 42.52 43.00 41.53 42.24 272,039 -0.04(-0.09%)
Sep 08, 2020 44.31 44.31 42.21 42.28 252,108 -3.00(-6.63%)
Sep 04, 2020 45.27 45.85 43.98 45.28 236,000 +1.25(+2.84%)
Sep 03, 2020 44.50 46.47 43.94 44.03 206,580 +0.10(+0.23%)
Sep 02, 2020 43.31 44.08 43.00 43.93 143,940 +0.49(+1.13%)
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.