Wintrust Financial Corp (NQ: WTFC )

85.43 -5.42 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 42.22 42.22 41.50 41.52 85,227 -0.30(-0.71%)
Apr 29, 2004 41.26 42.16 41.21 41.82 121,377 +0.56(+1.36%)
Apr 28, 2004 41.73 42.05 40.94 41.26 121,949 -0.59(-1.42%)
Apr 27, 2004 41.59 42.15 41.38 41.85 108,679 +0.38(+0.93%)
Apr 26, 2004 41.09 42.03 41.07 41.47 132,703 +0.24(+0.59%)
Apr 23, 2004 41.04 41.36 40.58 41.22 190,474 +0.34(+0.83%)
Apr 22, 2004 40.57 41.03 40.56 40.88 149,519 +0.24(+0.58%)
Apr 21, 2004 40.04 40.65 40.00 40.65 215,299 +0.52(+1.31%)
Apr 20, 2004 41.78 41.99 39.87 40.12 205,575 -1.49(-3.57%)
Apr 19, 2004 41.71 41.83 40.96 41.61 72,757 -0.04(-0.10%)
Apr 16, 2004 41.56 42.05 41.51 41.65 81,795 +0.36(+0.87%)
Apr 15, 2004 41.41 41.94 40.66 41.29 85,684 +0.01(+0.02%)
Apr 14, 2004 42.21 42.21 40.97 41.29 119,661 -1.08(-2.56%)
Apr 13, 2004 43.35 43.43 42.00 42.37 129,614 -0.99(-2.28%)
Apr 12, 2004 43.27 43.79 43.08 43.36 75,617 +0.17(+0.40%)
Apr 08, 2004 43.66 43.69 43.06 43.18 65,436 -0.17(-0.38%)
Apr 07, 2004 42.88 43.56 42.68 43.35 81,452 +0.61(+1.43%)
Apr 06, 2004 43.79 43.79 42.71 42.74 132,016 -0.97(-2.22%)
Apr 05, 2004 43.64 43.78 43.10 43.71 71,156 +0.10(+0.24%)
Apr 02, 2004 43.01 43.60 42.32 43.60 112,454 +0.78(+1.82%)
Apr 01, 2004 42.67 42.97 42.44 42.82 81,337 +0.31(+0.74%)
Mar 31, 2004 42.70 42.93 42.40 42.51 139,338 -0.42(-0.98%)
Mar 30, 2004 43.01 43.32 40.21 42.93 134,190 -0.11(-0.26%)
Mar 29, 2004 42.62 43.30 42.62 43.04 63,605 +0.37(+0.86%)
Mar 26, 2004 42.73 42.98 42.62 42.68 38,438 -0.12(-0.29%)
Mar 25, 2004 42.22 42.89 41.83 42.80 167,823 +0.66(+1.56%)
Mar 24, 2004 42.44 42.61 41.91 42.14 95,637 -0.34(-0.80%)
Mar 23, 2004 42.55 43.23 42.28 42.48 90,604 +0.44(+1.04%)
Mar 22, 2004 42.61 42.95 41.87 42.05 121,835 -0.74(-1.74%)
Mar 19, 2004 42.91 43.11 42.12 42.79 138,995 -0.04(-0.10%)
Mar 18, 2004 42.53 42.92 41.97 42.83 90,832 +0.31(+0.74%)
Mar 17, 2004 41.71 42.61 41.71 42.52 124,580 +0.56(+1.33%)
Mar 16, 2004 41.30 42.18 41.30 41.96 184,869 +0.70(+1.69%)
Mar 15, 2004 41.90 41.90 41.14 41.26 136,592 -0.70(-1.67%)
Mar 12, 2004 42.09 42.09 41.56 41.96 126,525 -0.09(-0.21%)
Mar 11, 2004 42.38 42.46 41.90 42.05 98,040 -0.17(-0.41%)
Mar 10, 2004 42.52 42.64 42.21 42.22 75,160 -0.38(-0.88%)
Mar 09, 2004 43.01 43.01 42.09 42.60 139,681 -0.27(-0.63%)
Mar 08, 2004 43.71 43.92 42.76 42.87 101,243 -0.94(-2.15%)
Mar 05, 2004 43.46 44.09 43.13 43.81 57,542 +0.41(+0.95%)
Mar 04, 2004 43.11 43.43 42.78 43.40 81,223 +0.40(+0.94%)
Mar 03, 2004 42.78 43.36 42.34 43.00 81,681 +0.38(+0.90%)
Mar 02, 2004 42.81 43.03 42.57 42.61 46,789 -0.38(-0.87%)
Mar 01, 2004 42.02 42.99 42.02 42.99 76,876 +0.94(+2.25%)
Feb 27, 2004 42.18 42.40 42.04 42.05 108,793 -0.24(-0.56%)
Feb 26, 2004 41.98 42.28 41.91 42.28 145,401 +0.08(+0.19%)
Feb 25, 2004 41.72 42.20 41.59 42.20 106,505 +0.31(+0.75%)
Feb 24, 2004 41.52 42.03 41.35 41.89 159,014 +0.33(+0.80%)
Feb 23, 2004 42.32 42.32 41.55 41.56 80,193 -0.43(-1.02%)
Feb 20, 2004 42.08 42.66 41.93 41.98 56,741 -0.03(-0.08%)
Feb 19, 2004 42.93 43.03 42.02 42.02 51,022 -0.70(-1.64%)
Feb 18, 2004 42.96 43.05 42.72 42.72 135,563 -0.16(-0.37%)
Feb 17, 2004 42.33 42.95 42.25 42.88 87,972 +0.69(+1.64%)
Feb 13, 2004 42.66 42.78 42.15 42.19 128,127 -0.34(-0.80%)
Feb 12, 2004 42.28 42.65 42.21 42.53 89,803 +0.35(+0.82%)
Feb 11, 2004 42.25 42.52 42.17 42.18 130,529 -0.01(-0.04%)
Feb 10, 2004 42.05 42.36 41.79 42.19 138,308 +0.10(+0.25%)
Feb 09, 2004 41.91 42.09 41.53 42.09 75,961 +0.24(+0.59%)
Feb 06, 2004 41.49 42.06 41.15 41.84 82,596 +0.59(+1.42%)
Feb 05, 2004 40.66 41.75 40.66 41.26 132,359 +0.52(+1.29%)
Feb 04, 2004 41.11 41.17 40.72 40.73 90,947 -0.23(-0.55%)
Feb 03, 2004 40.87 41.17 40.65 40.96 110,395 -0.11(-0.28%)
Feb 02, 2004 40.94 41.09 40.65 41.08 113,941 +0.15(+0.36%)
Jan 30, 2004 40.43 40.93 40.38 40.93 150,091 +0.41(+1.01%)
Jan 29, 2004 39.99 40.59 39.96 40.52 127,783 +0.31(+0.76%)
Jan 28, 2004 39.84 40.37 39.77 40.21 168,853 +0.38(+0.97%)
Jan 27, 2004 39.04 39.83 38.96 39.83 201,800 +0.46(+1.18%)
Jan 26, 2004 38.84 39.36 38.72 39.36 136,707 +0.63(+1.62%)
Jan 23, 2004 38.77 38.90 38.34 38.73 143,685 +0.00(+0.00%)
Jan 22, 2004 37.59 38.73 37.52 38.73 191,847 +1.16(+3.09%)
Jan 21, 2004 37.24 37.66 37.10 37.57 273,185 +0.33(+0.89%)
Jan 20, 2004 37.34 37.59 37.01 37.24 93,921 -0.25(-0.68%)
Jan 16, 2004 37.19 37.58 37.19 37.49 146,774 +0.36(+0.97%)
Jan 15, 2004 37.05 37.21 36.58 37.13 280,697 +0.12(+0.33%)
Jan 14, 2004 36.98 37.15 36.93 37.01 138,163 +0.08(+0.21%)
Jan 13, 2004 37.70 37.89 36.60 36.93 132,548 -0.90(-2.38%)
Jan 12, 2004 37.96 38.00 37.52 37.83 127,727 -0.08(-0.21%)
Jan 09, 2004 38.05 38.09 37.73 37.91 85,197 -0.13(-0.34%)
Jan 08, 2004 37.72 38.07 37.68 38.04 167,517 -0.05(-0.14%)
Jan 07, 2004 37.51 38.09 37.43 38.09 177,907 +0.45(+1.21%)
Jan 06, 2004 37.76 38.14 37.36 37.64 205,346 -0.47(-1.24%)
Jan 05, 2004 39.13 39.34 37.36 38.11 303,958 -1.04(-2.66%)
Jan 02, 2004 39.38 39.49 38.98 39.15 63,262 -0.27(-0.69%)
Dec 31, 2003 40.38 40.52 39.42 39.42 131,787 -1.50(-3.67%)
Dec 30, 2003 40.73 40.95 40.12 40.93 55,779 +0.12(+0.30%)
Dec 29, 2003 40.41 40.94 40.25 40.80 58,733 +0.46(+1.15%)
Dec 26, 2003 40.17 40.34 39.95 40.34 16,808 +0.36(+0.90%)
Dec 24, 2003 40.10 40.43 39.96 39.98 21,112 -0.38(-0.93%)
Dec 23, 2003 39.96 40.38 39.74 40.36 93,952 +0.28(+0.70%)
Dec 22, 2003 39.99 40.11 39.36 40.08 76,060 +0.07(+0.17%)
Dec 19, 2003 40.06 40.07 39.16 40.01 138,086 +0.40(+1.02%)
Dec 18, 2003 38.51 39.78 38.51 39.61 87,065 +0.98(+2.53%)
Dec 17, 2003 38.83 38.97 38.47 38.63 108,475 -0.31(-0.79%)
Dec 16, 2003 38.46 39.00 38.42 38.93 104,806 +0.38(+1.00%)
Dec 15, 2003 39.77 39.99 38.51 38.55 89,645 -1.22(-3.06%)
Dec 12, 2003 38.60 39.77 38.60 39.76 88,160 +0.95(+2.45%)
Dec 11, 2003 38.46 39.01 38.33 38.81 69,440 +0.31(+0.79%)
Dec 10, 2003 39.33 39.55 38.41 38.51 61,679 -0.96(-2.44%)
Dec 09, 2003 39.55 39.67 39.20 39.47 104,993 -0.14(-0.35%)
Dec 08, 2003 39.61 39.96 39.36 39.61 177,866 -0.15(-0.37%)
Dec 05, 2003 39.91 39.76 39.58 39.76 63,877 -0.16(-0.39%)
Dec 04, 2003 39.49 39.95 39.12 39.91 69,441 +0.40(+1.02%)
Dec 03, 2003 40.23 40.59 39.45 39.51 191,358 -0.80(-1.99%)
Dec 02, 2003 39.99 40.89 39.90 40.31 101,357 +0.28(+0.70%)
Dec 01, 2003 39.47 40.04 39.34 40.04 98,979 +0.86(+2.19%)
Nov 28, 2003 39.76 39.77 39.06 39.18 40,497 -0.39(-0.99%)
Nov 26, 2003 39.14 39.77 39.09 39.57 89,475 +0.43(+1.09%)
Nov 25, 2003 38.28 39.15 38.22 39.14 105,581 +0.87(+2.26%)
Nov 24, 2003 37.50 38.46 37.50 38.28 98,403 +0.87(+2.31%)
Nov 21, 2003 37.49 37.63 37.33 37.41 94,561 -0.08(-0.21%)
Nov 20, 2003 38.18 38.19 37.35 37.49 116,974 -0.75(-1.97%)
Nov 19, 2003 38.24 38.66 38.14 38.24 130,259 -0.31(-0.82%)
Nov 18, 2003 38.94 39.28 38.20 38.56 79,556 -0.46(-1.19%)
Nov 17, 2003 38.95 39.27 38.68 39.02 66,469 +0.01(+0.02%)
Nov 14, 2003 39.20 39.46 38.79 39.01 46,165 -0.15(-0.38%)
Nov 13, 2003 38.42 39.25 38.42 39.16 59,836 +0.41(+1.06%)
Nov 12, 2003 38.86 39.00 38.30 38.75 187,763 -0.11(-0.29%)
Nov 11, 2003 39.60 39.60 38.77 38.86 86,839 -0.55(-1.40%)
Nov 10, 2003 39.73 39.73 39.33 39.41 80,809 -0.18(-0.46%)
Nov 07, 2003 39.25 39.75 39.16 39.60 84,416 +0.37(+0.94%)
Nov 06, 2003 39.03 39.33 38.90 39.23 119,632 +0.28(+0.72%)
Nov 05, 2003 38.63 39.07 38.63 38.95 56,409 +0.14(+0.36%)
Nov 04, 2003 38.46 38.90 38.31 38.81 185,238 +0.45(+1.19%)
Nov 03, 2003 37.82 38.79 37.81 38.36 169,887 +0.51(+1.34%)
Oct 31, 2003 37.85 37.97 37.85 37.85 75,222 +0.11(+0.30%)
Oct 30, 2003 37.40 38.02 37.53 37.74 93,832 +0.33(+0.89%)
Oct 29, 2003 36.84 37.44 36.76 37.40 92,736 +0.31(+0.82%)
Oct 28, 2003 36.07 37.10 36.07 37.10 180,804 +0.91(+2.51%)
Oct 27, 2003 34.57 36.23 34.57 36.19 157,756 +1.67(+4.84%)
Oct 24, 2003 34.22 34.80 33.79 34.52 134,075 +0.16(+0.46%)
Oct 23, 2003 34.97 35.10 34.22 34.36 144,257 -0.52(-1.50%)
Oct 22, 2003 35.71 35.80 34.89 34.89 225,023 -0.92(-2.56%)
Oct 21, 2003 35.93 36.63 35.72 35.80 103,908 -0.12(-0.34%)
Oct 20, 2003 35.62 36.19 35.45 35.93 168,461 +0.26(+0.74%)
Oct 17, 2003 35.22 36.50 35.22 35.66 114,987 +0.62(+1.77%)
Oct 16, 2003 35.25 35.23 34.83 35.04 115,720 -0.21(-0.59%)
Oct 15, 2003 35.34 35.66 35.18 35.25 85,055 -0.27(-0.76%)
Oct 14, 2003 35.49 35.66 35.23 35.52 39,764 +0.12(+0.35%)
Oct 13, 2003 35.27 35.84 35.24 35.40 66,759 +0.21(+0.60%)
Oct 10, 2003 35.09 35.62 35.02 35.19 233,762 +0.01(+0.03%)
Oct 09, 2003 34.19 35.34 34.06 35.18 245,270 +1.16(+3.42%)
Oct 08, 2003 34.38 34.38 33.72 34.02 67,238 -0.24(-0.71%)
Oct 07, 2003 33.79 34.49 33.56 34.27 92,768 +0.48(+1.42%)
Oct 06, 2003 34.18 34.18 33.55 33.79 90,276 -0.31(-0.90%)
Oct 03, 2003 33.79 34.44 33.63 34.09 89,364 +0.48(+1.43%)
Oct 02, 2003 34.09 34.20 33.56 33.61 86,538 -0.54(-1.59%)
Oct 01, 2003 32.90 34.19 32.90 34.15 121,710 +1.11(+3.36%)
Sep 30, 2003 33.18 33.32 32.78 33.04 182,505 -0.06(-0.18%)
Sep 29, 2003 32.45 33.30 32.27 33.10 114,685 +0.76(+2.35%)
Sep 26, 2003 32.69 32.69 32.25 32.34 71,570 -0.24(-0.72%)
Sep 25, 2003 33.04 33.19 32.45 32.58 143,137 -0.46(-1.40%)
Sep 24, 2003 33.44 33.54 32.88 33.04 105,466 -0.39(-1.18%)
Sep 23, 2003 33.44 33.65 33.44 33.44 106,495 +0.01(+0.03%)
Sep 22, 2003 33.58 33.74 33.29 33.43 268,444 -0.21(-0.62%)
Sep 19, 2003 33.57 33.70 33.39 33.64 234,129 +0.06(+0.18%)
Sep 18, 2003 33.86 33.96 33.48 33.58 234,381 -0.06(-0.18%)
Sep 17, 2003 32.73 33.99 32.69 33.64 406,255 +0.68(+2.07%)
Sep 16, 2003 31.73 32.96 31.64 32.95 1,016,856 +1.66(+5.31%)
Sep 15, 2003 30.94 31.54 30.94 31.29 87,629 +0.13(+0.42%)
Sep 12, 2003 29.78 31.16 29.54 31.16 103,874 +1.12(+3.72%)
Sep 11, 2003 29.58 30.04 29.40 30.04 18,075 +0.41(+1.39%)
Sep 10, 2003 30.03 30.29 29.41 29.63 109,480 -0.41(-1.37%)
Sep 09, 2003 31.15 31.15 30.04 30.04 50,793 -0.99(-3.18%)
Sep 08, 2003 30.76 31.24 30.76 31.03 51,708 +0.17(+0.57%)
Sep 05, 2003 30.86 30.88 30.28 30.86 113,140 +0.09(+0.28%)
Sep 04, 2003 30.85 30.93 30.56 30.77 28,027 +0.02(+0.06%)
Sep 03, 2003 30.90 31.08 30.56 30.75 91,290 -0.47(-1.51%)
Sep 02, 2003 31.03 31.34 30.94 31.22 39,696 +0.27(+0.88%)
Aug 29, 2003 31.01 31.03 30.77 30.95 37,408 -0.09(-0.28%)
Aug 28, 2003 30.78 31.05 30.34 31.04 33,747 +0.44(+1.43%)
Aug 27, 2003 30.67 30.76 30.42 30.60 32,946 +0.20(+0.66%)
Aug 26, 2003 30.24 30.67 29.81 30.40 65,207 +0.22(+0.72%)
Aug 25, 2003 30.29 30.51 30.09 30.18 32,603 -0.19(-0.63%)
Aug 22, 2003 31.16 31.38 30.34 30.38 90,832 -0.98(-3.12%)
Aug 21, 2003 31.09 31.63 30.75 31.36 60,402 +0.32(+1.04%)
Aug 20, 2003 31.01 31.09 30.76 31.03 117,259 +0.06(+0.20%)
Aug 19, 2003 31.09 31.28 30.67 30.97 81,337 -0.12(-0.39%)
Aug 18, 2003 30.47 31.10 30.47 31.09 106,963 +0.82(+2.71%)
Aug 15, 2003 30.70 30.79 30.26 30.27 35,120 -0.15(-0.49%)
Aug 14, 2003 30.29 30.59 30.28 30.42 122,292 +0.20(+0.67%)
Aug 13, 2003 30.59 30.59 30.00 30.22 59,716 -0.38(-1.23%)
Aug 12, 2003 29.76 30.60 29.76 30.59 30,315 +0.87(+2.91%)
Aug 11, 2003 29.98 29.98 29.64 29.73 98,154 -0.24(-0.79%)
Aug 08, 2003 29.75 29.98 29.75 29.97 36,493 +0.10(+0.35%)
Aug 07, 2003 29.62 29.91 29.49 29.86 63,834 +0.27(+0.92%)
Aug 06, 2003 29.37 29.75 29.24 29.59 103,874 +0.07(+0.24%)
Aug 05, 2003 29.72 29.76 29.37 29.52 56,627 -0.20(-0.68%)
Aug 04, 2003 30.25 30.27 29.34 29.72 109,022 -0.58(-1.90%)
Aug 01, 2003 30.82 31.15 30.03 30.30 99,756 -0.64(-2.06%)
Jul 31, 2003 30.73 31.08 30.28 30.94 127,669 +0.03(+0.11%)
Jul 30, 2003 30.46 30.92 30.38 30.90 136,821 +0.30(+0.97%)
Jul 29, 2003 30.51 30.72 30.38 30.60 95,523 -0.10(-0.31%)
Jul 28, 2003 30.31 30.70 30.27 30.70 122,521 +0.38(+1.24%)
Jul 25, 2003 30.20 30.59 30.16 30.32 68,067 +0.13(+0.43%)
Jul 24, 2003 29.72 30.29 29.69 30.19 97,468 +0.34(+1.14%)
Jul 23, 2003 29.24 29.85 29.07 29.85 118,288 +0.63(+2.15%)
Jul 22, 2003 29.15 29.24 28.93 29.22 84,083 +0.07(+0.24%)
Jul 21, 2003 28.68 29.25 28.67 29.15 208,778 +0.35(+1.21%)
Jul 18, 2003 27.67 28.89 27.67 28.80 377,746 +1.31(+4.77%)
Jul 17, 2003 27.73 27.78 27.32 27.49 135,448 -0.25(-0.91%)
Jul 16, 2003 27.95 27.97 27.58 27.75 70,584 -0.14(-0.50%)
Jul 15, 2003 27.52 27.91 27.32 27.88 256,482 +0.38(+1.40%)
Jul 14, 2003 27.28 27.75 27.19 27.50 115,085 +0.40(+1.48%)
Jul 11, 2003 26.66 27.26 26.58 27.10 89,688 +0.48(+1.81%)
Jul 10, 2003 26.52 26.67 26.32 26.62 174,573 +0.16(+0.59%)
Jul 09, 2003 26.22 26.53 26.22 26.46 210,608 +0.10(+0.40%)
Jul 08, 2003 26.22 26.55 26.22 26.36 118,860 +0.00(+0.00%)
Jul 07, 2003 26.23 26.53 26.22 26.36 65,093 +0.10(+0.37%)
Jul 03, 2003 26.40 26.44 26.22 26.26 34,319 -0.01(-0.03%)
Jul 02, 2003 26.36 26.36 25.93 26.27 98,035 +0.02(+0.07%)
Jul 01, 2003 25.85 26.31 25.61 26.25 105,018 +0.21(+0.81%)
Jun 30, 2003 25.66 26.26 24.25 26.04 205,689 +0.43(+1.67%)
Jun 27, 2003 26.07 26.41 25.61 25.61 82,481 -0.53(-2.04%)
Jun 26, 2003 26.00 26.22 25.72 26.15 96,095 +0.21(+0.81%)
Jun 25, 2003 25.94 26.09 25.63 25.94 80,193 +0.02(+0.07%)
Jun 24, 2003 25.83 26.09 25.81 25.92 65,665 +0.10(+0.41%)
Jun 23, 2003 26.64 26.64 25.78 25.81 140,367 -0.51(-1.93%)
Jun 20, 2003 26.22 26.56 26.01 26.32 87,400 +0.25(+0.97%)
Jun 19, 2003 26.22 26.23 25.94 26.07 80,880 -0.17(-0.63%)
Jun 18, 2003 26.22 26.27 25.82 26.23 63,148 +0.05(+0.20%)
Jun 17, 2003 25.91 26.22 25.64 26.18 101,929 +0.32(+1.25%)
Jun 16, 2003 25.91 26.31 25.73 25.86 103,188 +0.11(+0.44%)
Jun 13, 2003 25.79 26.01 25.58 25.74 60,860 -0.18(-0.71%)
Jun 12, 2003 26.05 26.05 25.57 25.93 82,596 -0.04(-0.17%)
Jun 11, 2003 25.70 26.15 25.24 25.97 82,596 +0.36(+1.40%)
Jun 10, 2003 25.15 25.73 25.09 25.61 76,189 +0.47(+1.87%)
Jun 09, 2003 25.31 25.44 25.04 25.14 85,937 -0.17(-0.66%)
Jun 06, 2003 26.14 26.22 25.31 25.31 105,018 -0.75(-2.89%)
Jun 05, 2003 26.18 26.18 26.01 26.06 78,935 -0.13(-0.50%)
Jun 04, 2003 25.90 26.40 25.57 26.19 58,801 +0.30(+1.15%)
Jun 03, 2003 25.87 25.94 25.57 25.89 60,173 +0.02(+0.07%)
Jun 02, 2003 26.40 26.55 25.74 25.87 158,557 -0.35(-1.33%)
May 30, 2003 25.86 26.49 25.70 26.22 137,050 +0.70(+2.74%)
May 29, 2003 25.56 25.83 25.28 25.52 224,108 +0.21(+0.83%)
May 28, 2003 25.21 25.35 24.70 25.31 289,544 +0.19(+0.77%)
May 27, 2003 25.21 25.37 25.12 25.12 448,444 -0.10(-0.38%)
May 23, 2003 25.61 25.68 24.43 25.22 213,468 -0.31(-1.20%)
May 22, 2003 26.22 26.22 25.39 25.52 230,514 -0.70(-2.67%)
May 21, 2003 26.33 26.66 25.98 26.22 99,412 -0.17(-0.66%)
May 20, 2003 26.76 26.88 26.24 26.40 85,684 -0.28(-1.05%)
May 19, 2003 27.22 27.22 26.66 26.68 75,961 -0.45(-1.64%)
May 16, 2003 27.27 27.66 27.05 27.12 177,204 -0.46(-1.65%)
May 15, 2003 28.02 28.16 27.45 27.58 83,969 -0.42(-1.50%)
May 14, 2003 28.02 28.30 27.97 28.00 28,599 -0.14(-0.50%)
May 13, 2003 28.15 28.32 28.04 28.14 51,594 -0.06(-0.22%)
May 12, 2003 28.32 28.32 27.98 28.20 56,856 +0.10(+0.34%)
May 09, 2003 27.73 28.32 27.64 28.10 150,663 +0.61(+2.23%)
May 08, 2003 27.41 27.58 27.33 27.49 43,357 -0.08(-0.29%)
May 07, 2003 27.89 27.91 27.57 27.57 87,400 -0.27(-0.97%)
May 06, 2003 27.62 27.93 27.53 27.84 162,218 +0.22(+0.79%)
May 05, 2003 27.19 27.62 27.10 27.62 360,243 +0.58(+2.13%)
May 02, 2003 27.01 27.14 26.92 27.05 105,933 +0.03(+0.13%)
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.