Wintrust Financial Corp (NQ: WTFC )

85.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 50.39 50.60 50.17 50.37 72,522 +0.06(+0.12%)
Aug 31, 2006 50.38 50.62 50.05 50.31 98,787 +0.13(+0.26%)
Aug 30, 2006 49.88 50.40 49.65 50.18 147,679 +0.50(+1.01%)
Aug 29, 2006 49.60 49.96 49.23 49.68 112,627 +0.03(+0.06%)
Aug 28, 2006 49.01 49.67 48.96 49.65 49,181 +0.53(+1.08%)
Aug 25, 2006 48.91 49.36 48.70 49.12 44,530 -0.02(-0.04%)
Aug 24, 2006 49.21 49.35 48.71 49.14 116,463 -0.08(-0.16%)
Aug 23, 2006 49.87 49.87 48.79 49.22 69,370 -0.48(-0.97%)
Aug 22, 2006 48.70 49.89 48.70 49.70 146,895 +0.77(+1.57%)
Aug 21, 2006 49.70 49.70 48.63 48.93 69,703 -1.06(-2.12%)
Aug 18, 2006 50.20 50.20 49.04 49.99 85,845 +0.04(+0.08%)
Aug 17, 2006 49.92 50.25 49.78 49.95 119,825 -0.22(-0.44%)
Aug 16, 2006 49.75 50.17 49.47 50.17 45,051 +0.58(+1.17%)
Aug 15, 2006 48.76 49.62 48.76 49.59 83,181 +1.32(+2.73%)
Aug 14, 2006 48.50 48.92 48.10 48.27 86,372 -0.10(-0.21%)
Aug 11, 2006 48.35 48.50 47.91 48.37 66,805 -0.15(-0.31%)
Aug 10, 2006 47.54 48.73 47.25 48.52 85,132 +0.76(+1.59%)
Aug 09, 2006 48.63 48.91 47.66 47.76 87,965 -0.54(-1.12%)
Aug 08, 2006 48.60 48.80 48.15 48.30 198,108 -0.11(-0.23%)
Aug 07, 2006 48.73 48.74 48.12 48.41 116,294 -0.54(-1.10%)
Aug 04, 2006 49.24 49.61 48.40 48.95 83,783 -0.06(-0.12%)
Aug 03, 2006 48.57 49.14 48.29 49.01 172,040 +0.05(+0.10%)
Aug 02, 2006 48.27 48.98 47.88 48.96 281,092 +1.07(+2.23%)
Aug 01, 2006 47.56 48.02 47.34 47.89 232,983 +0.03(+0.06%)
Jul 31, 2006 48.00 48.14 47.10 47.86 276,381 -0.51(-1.05%)
Jul 28, 2006 46.80 48.89 46.72 48.37 217,499 +1.59(+3.40%)
Jul 27, 2006 47.54 47.74 46.56 46.78 181,441 -0.65(-1.37%)
Jul 26, 2006 47.75 48.05 46.23 47.43 358,743 -0.29(-0.61%)
Jul 25, 2006 47.00 48.42 46.14 47.72 477,548 -0.21(-0.44%)
Jul 24, 2006 48.86 49.40 47.09 47.93 517,193 -0.93(-1.90%)
Jul 21, 2006 49.88 49.98 48.79 48.86 338,149 -1.21(-2.42%)
Jul 20, 2006 51.41 51.56 50.05 50.07 141,649 -1.21(-2.36%)
Jul 19, 2006 49.96 51.54 49.94 51.28 180,350 +1.32(+2.64%)
Jul 18, 2006 48.72 50.17 48.46 49.96 182,187 +1.38(+2.84%)
Jul 17, 2006 49.18 49.50 48.58 48.58 153,849 -0.72(-1.46%)
Jul 14, 2006 49.80 50.06 49.16 49.30 131,596 -0.54(-1.08%)
Jul 13, 2006 50.58 50.58 49.80 49.84 303,502 -0.86(-1.70%)
Jul 12, 2006 50.80 51.16 50.42 50.70 274,340 -0.30(-0.59%)
Jul 11, 2006 49.80 51.00 49.61 51.00 189,577 +1.00(+2.00%)
Jul 10, 2006 49.87 50.07 49.51 50.00 183,013 +0.16(+0.32%)
Jul 07, 2006 50.36 50.95 49.77 49.84 78,866 -0.79(-1.56%)
Jul 06, 2006 50.28 50.68 50.11 50.63 112,846 +0.19(+0.38%)
Jul 05, 2006 51.30 51.55 50.26 50.44 109,175 -1.46(-2.81%)
Jul 03, 2006 50.78 51.90 50.74 51.90 58,137 +1.05(+2.06%)
Jun 30, 2006 50.99 51.20 50.72 50.85 401,536 -0.14(-0.27%)
Jun 29, 2006 50.73 51.05 50.25 50.99 212,000 +0.47(+0.93%)
Jun 28, 2006 50.52 50.94 50.20 50.52 89,686 -0.03(-0.06%)
Jun 27, 2006 51.08 51.28 50.43 50.55 164,679 -0.45(-0.88%)
Jun 26, 2006 50.33 51.39 50.25 51.00 228,200 +0.78(+1.55%)
Jun 23, 2006 49.80 50.35 49.58 50.22 272,139 +0.21(+0.42%)
Jun 22, 2006 50.18 50.23 49.51 50.01 225,840 -0.46(-0.91%)
Jun 21, 2006 49.96 50.64 49.94 50.47 173,014 +0.47(+0.94%)
Jun 20, 2006 49.63 50.55 49.63 50.00 86,908 +0.39(+0.79%)
Jun 19, 2006 50.79 50.90 49.51 49.61 140,476 -1.18(-2.32%)
Jun 16, 2006 50.73 50.93 50.14 50.79 462,880 -0.14(-0.27%)
Jun 15, 2006 49.83 50.97 49.79 50.93 267,863 +1.22(+2.45%)
Jun 14, 2006 50.35 50.41 49.08 49.71 156,705 -0.59(-1.17%)
Jun 13, 2006 50.01 51.10 50.01 50.30 150,737 +0.19(+0.38%)
Jun 12, 2006 50.55 50.74 50.06 50.11 87,730 -0.50(-0.99%)
Jun 09, 2006 51.14 51.81 50.55 50.61 108,811 -0.41(-0.80%)
Jun 08, 2006 51.26 51.26 50.05 51.02 179,451 -0.37(-0.72%)
Jun 07, 2006 50.82 52.66 50.00 51.39 136,873 +0.47(+0.92%)
Jun 06, 2006 50.43 51.01 50.05 50.92 82,444 +0.44(+0.87%)
Jun 05, 2006 52.05 52.53 50.37 50.48 150,513 -1.85(-3.54%)
Jun 02, 2006 52.56 52.71 51.87 52.33 78,071 +0.09(+0.17%)
Jun 01, 2006 51.50 52.24 50.54 52.24 134,263 +0.91(+1.77%)
May 31, 2006 50.20 51.41 50.20 51.33 124,265 +1.04(+2.07%)
May 30, 2006 51.13 51.26 50.28 50.29 82,851 -1.07(-2.08%)
May 26, 2006 51.51 51.88 51.05 51.36 127,172 -0.10(-0.19%)
May 25, 2006 51.04 51.96 51.01 51.46 266,144 +0.45(+0.88%)
May 24, 2006 50.88 51.25 50.10 51.01 198,902 +0.03(+0.06%)
May 23, 2006 51.46 51.77 50.98 50.98 124,914 -0.40(-0.78%)
May 22, 2006 50.59 52.06 50.29 51.38 204,630 +0.46(+0.90%)
May 19, 2006 50.09 51.35 50.00 50.92 175,290 +0.82(+1.64%)
May 18, 2006 50.03 50.40 49.69 50.10 104,415 +0.10(+0.20%)
May 17, 2006 49.89 50.61 49.70 50.00 130,026 -0.20(-0.40%)
May 16, 2006 50.80 50.80 49.78 50.20 299,996 -0.33(-0.65%)
May 15, 2006 50.75 51.40 50.20 50.53 151,869 -0.48(-0.94%)
May 12, 2006 50.92 51.35 50.92 51.01 143,921 -0.17(-0.33%)
May 11, 2006 51.48 51.52 50.95 51.18 118,448 -0.45(-0.87%)
May 10, 2006 51.38 51.70 51.01 51.63 93,562 +0.30(+0.58%)
May 09, 2006 51.19 51.52 51.16 51.33 53,755 -0.02(-0.04%)
May 08, 2006 52.00 52.00 51.25 51.35 106,077 -0.61(-1.17%)
May 05, 2006 52.11 52.36 51.66 51.96 114,897 +0.11(+0.21%)
May 04, 2006 51.16 51.95 51.09 51.85 102,807 +0.80(+1.57%)
May 03, 2006 51.88 52.02 50.63 51.05 212,080 -0.90(-1.73%)
May 02, 2006 50.86 52.11 50.86 51.95 351,298 +1.03(+2.02%)
May 01, 2006 51.99 51.99 50.76 50.92 249,670 -0.83(-1.60%)
Apr 28, 2006 51.17 52.00 51.08 51.75 184,000 +0.74(+1.45%)
Apr 27, 2006 50.76 51.55 50.59 51.01 217,153 +0.01(+0.02%)
Apr 26, 2006 50.75 51.42 50.51 51.00 269,926 +0.13(+0.26%)
Apr 25, 2006 51.01 51.07 50.67 50.87 212,752 -0.14(-0.27%)
Apr 24, 2006 50.60 51.27 50.44 51.01 411,740 +0.41(+0.81%)
Apr 21, 2006 56.08 56.09 50.00 50.60 2,444,434 -8.04(-13.71%)
Apr 20, 2006 59.18 59.42 58.24 58.64 53,153 -0.75(-1.26%)
Apr 19, 2006 58.91 59.64 58.79 59.39 152,887 +0.41(+0.70%)
Apr 18, 2006 56.82 58.98 56.62 58.98 149,120 +2.16(+3.80%)
Apr 17, 2006 56.95 57.52 56.20 56.82 116,468 -0.21(-0.37%)
Apr 13, 2006 56.99 57.46 56.57 57.03 60,622 -0.13(-0.23%)
Apr 12, 2006 56.46 57.17 56.22 57.16 76,237 +0.70(+1.24%)
Apr 11, 2006 56.96 57.04 56.31 56.46 74,264 -0.34(-0.60%)
Apr 10, 2006 56.86 57.41 56.51 56.80 53,348 -0.16(-0.28%)
Apr 07, 2006 57.85 58.25 56.75 56.96 74,545 -0.96(-1.66%)
Apr 06, 2006 57.64 58.14 57.42 57.92 88,379 +0.13(+0.22%)
Apr 05, 2006 57.80 57.99 57.11 57.79 99,369 +0.06(+0.10%)
Apr 04, 2006 58.05 58.31 57.50 57.73 150,193 -0.37(-0.64%)
Apr 03, 2006 58.61 58.90 58.01 58.10 104,173 -0.07(-0.12%)
Mar 31, 2006 57.65 58.94 57.61 58.17 201,733 -0.07(-0.12%)
Mar 30, 2006 58.04 58.40 57.71 58.24 170,545 -0.14(-0.24%)
Mar 29, 2006 57.15 58.49 57.03 58.38 174,558 +1.10(+1.92%)
Mar 28, 2006 56.70 57.50 56.43 57.28 205,557 +0.42(+0.74%)
Mar 27, 2006 56.20 56.88 55.96 56.86 99,871 +0.47(+0.83%)
Mar 24, 2006 56.18 56.65 56.02 56.39 59,471 +0.09(+0.16%)
Mar 23, 2006 56.59 56.59 55.55 56.30 131,900 -0.11(-0.20%)
Mar 22, 2006 55.10 56.67 54.91 56.41 171,600 +1.11(+2.01%)
Mar 21, 2006 55.15 55.99 54.83 55.30 158,243 -0.15(-0.27%)
Mar 20, 2006 54.97 55.59 54.49 55.45 65,175 +0.31(+0.56%)
Mar 17, 2006 55.04 55.18 54.07 55.14 254,082 +0.33(+0.60%)
Mar 16, 2006 55.40 55.50 54.75 54.81 110,524 -0.48(-0.87%)
Mar 15, 2006 54.83 55.37 54.50 55.29 84,291 +0.29(+0.53%)
Mar 14, 2006 53.86 55.00 53.75 55.00 57,701 +0.90(+1.66%)
Mar 13, 2006 54.01 54.55 53.84 54.10 84,849 +0.22(+0.41%)
Mar 10, 2006 53.49 53.90 52.72 53.88 111,325 +0.71(+1.34%)
Mar 09, 2006 53.31 53.47 53.01 53.17 114,245 -0.23(-0.43%)
Mar 08, 2006 53.15 53.54 52.63 53.40 94,010 +0.05(+0.09%)
Mar 07, 2006 53.30 53.46 52.85 53.35 91,167 -0.11(-0.21%)
Mar 06, 2006 53.59 53.84 53.20 53.46 123,417 -0.20(-0.37%)
Mar 03, 2006 54.11 54.48 53.56 53.66 104,629 -0.81(-1.49%)
Mar 02, 2006 54.65 54.65 53.93 54.47 221,314 -0.03(-0.06%)
Mar 01, 2006 52.57 54.53 52.57 54.50 317,836 +1.82(+3.45%)
Feb 28, 2006 53.45 53.43 52.47 52.68 177,758 -0.77(-1.44%)
Feb 27, 2006 53.31 53.68 53.02 53.45 102,358 +0.02(+0.04%)
Feb 24, 2006 53.28 53.47 52.66 53.43 97,253 -0.06(-0.11%)
Feb 23, 2006 53.78 53.78 53.28 53.49 68,079 -0.14(-0.26%)
Feb 22, 2006 53.28 54.22 53.01 53.63 142,316 +0.55(+1.04%)
Feb 21, 2006 54.00 54.00 52.90 53.08 100,144 -0.69(-1.28%)
Feb 17, 2006 54.41 54.50 53.71 53.77 92,102 -0.51(-0.94%)
Feb 16, 2006 53.96 54.31 53.80 54.28 166,800 +0.40(+0.74%)
Feb 15, 2006 53.50 53.96 52.99 53.88 80,107 +0.48(+0.90%)
Feb 14, 2006 52.12 53.49 51.97 53.40 99,009 +1.55(+2.99%)
Feb 13, 2006 52.01 52.23 51.80 51.85 88,477 -0.30(-0.58%)
Feb 10, 2006 51.90 52.25 51.78 52.15 126,004 +0.23(+0.44%)
Feb 09, 2006 52.90 52.90 51.92 51.92 76,439 -0.76(-1.44%)
Feb 08, 2006 52.43 52.86 52.17 52.68 57,393 +0.32(+0.61%)
Feb 07, 2006 52.54 53.00 52.33 52.36 124,046 -0.63(-1.19%)
Feb 06, 2006 52.82 53.25 52.80 52.99 133,151 +0.04(+0.08%)
Feb 03, 2006 52.92 53.34 52.70 52.95 89,129 -0.23(-0.43%)
Feb 02, 2006 53.70 54.00 53.00 53.18 198,439 -0.74(-1.37%)
Feb 01, 2006 53.57 53.94 53.56 53.92 158,897 +0.22(+0.41%)
Jan 31, 2006 53.04 53.81 52.91 53.70 183,849 +0.48(+0.90%)
Jan 30, 2006 53.29 53.50 53.05 53.22 211,568 +0.06(+0.11%)
Jan 27, 2006 53.00 53.46 52.65 53.16 199,896 +0.16(+0.30%)
Jan 26, 2006 51.95 53.11 51.91 53.00 267,461 +1.09(+2.10%)
Jan 25, 2006 51.19 51.95 50.85 51.91 359,476 +0.88(+1.72%)
Jan 24, 2006 51.06 52.09 50.60 51.03 456,510 +0.09(+0.18%)
Jan 23, 2006 51.12 51.19 49.79 50.94 766,058 -1.14(-2.19%)
Jan 20, 2006 55.18 55.18 51.99 52.08 369,451 -2.87(-5.22%)
Jan 19, 2006 54.42 55.00 53.97 54.95 70,759 +0.68(+1.25%)
Jan 18, 2006 54.05 54.63 53.76 54.27 51,192 +0.01(+0.02%)
Jan 17, 2006 54.50 54.51 53.94 54.26 71,984 -0.50(-0.91%)
Jan 13, 2006 54.23 54.80 53.99 54.76 130,387 +0.76(+1.41%)
Jan 12, 2006 54.15 54.39 54.00 54.00 136,600 -0.31(-0.57%)
Jan 11, 2006 54.54 54.62 53.97 54.31 130,043 -0.42(-0.77%)
Jan 10, 2006 55.06 55.06 54.49 54.73 118,729 -0.33(-0.60%)
Jan 09, 2006 54.83 55.23 54.73 55.06 177,124 +0.46(+0.84%)
Jan 06, 2006 54.46 54.81 53.84 54.60 133,199 +0.21(+0.39%)
Jan 05, 2006 54.65 54.71 54.16 54.39 141,247 -0.27(-0.49%)
Jan 04, 2006 54.54 54.97 54.40 54.66 174,518 +0.11(+0.20%)
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.