Wintrust Financial Corp (NQ: WTFC )

91.09 -0.34 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.02 40.33 39.90 40.07 267,092 +0.08(+0.20%)
Feb 27, 2007 40.43 40.47 39.97 39.99 298,596 -0.67(-1.66%)
Feb 26, 2007 40.84 40.87 40.46 40.66 160,921 -0.17(-0.43%)
Feb 23, 2007 41.19 41.19 40.64 40.84 100,310 -0.48(-1.16%)
Feb 22, 2007 41.24 41.38 40.99 41.32 141,252 +0.01(+0.02%)
Feb 21, 2007 41.13 41.36 41.01 41.31 142,945 +0.12(+0.30%)
Feb 20, 2007 40.89 41.29 40.64 41.19 113,620 +0.12(+0.30%)
Feb 16, 2007 40.99 41.21 40.76 41.07 159,217 +0.08(+0.19%)
Feb 15, 2007 41.25 41.28 40.71 40.99 169,632 -0.13(-0.32%)
Feb 14, 2007 40.71 41.30 40.68 41.12 134,131 +0.39(+0.97%)
Feb 13, 2007 40.73 40.80 40.62 40.73 151,907 +0.01(+0.02%)
Feb 12, 2007 40.67 40.84 40.49 40.72 155,661 +0.18(+0.45%)
Feb 09, 2007 40.72 40.99 40.52 40.53 294,035 -0.28(-0.69%)
Feb 08, 2007 40.99 41.08 40.72 40.81 110,589 -0.33(-0.81%)
Feb 07, 2007 41.17 41.29 40.97 41.15 127,090 +0.04(+0.11%)
Feb 06, 2007 40.80 41.15 40.59 41.10 172,687 +0.33(+0.81%)
Feb 05, 2007 41.01 41.03 40.46 40.77 122,876 -0.13(-0.32%)
Feb 02, 2007 40.04 41.01 40.04 40.90 337,152 +0.87(+2.16%)
Feb 01, 2007 40.05 40.23 39.80 40.04 201,591 +0.01(+0.02%)
Jan 31, 2007 40.11 40.12 39.59 40.03 215,470 -0.14(-0.35%)
Jan 30, 2007 39.86 40.23 39.73 40.17 148,156 +0.26(+0.66%)
Jan 29, 2007 39.48 40.08 39.43 39.90 194,160 +0.31(+0.79%)
Jan 26, 2007 39.34 39.67 39.34 39.59 98,161 +0.22(+0.55%)
Jan 25, 2007 39.70 39.83 39.29 39.37 181,783 -0.26(-0.66%)
Jan 24, 2007 39.69 39.74 39.27 39.63 154,188 -0.10(-0.26%)
Jan 23, 2007 39.64 40.14 39.64 39.74 414,496 +0.05(+0.13%)
Jan 22, 2007 39.76 40.95 39.20 39.69 501,411 -1.18(-2.89%)
Jan 19, 2007 41.11 41.11 40.30 40.87 199,998 -0.09(-0.21%)
Jan 18, 2007 40.92 41.07 40.65 40.95 130,630 +0.01(+0.02%)
Jan 17, 2007 41.57 41.75 40.87 40.94 122,438 -0.69(-1.66%)
Jan 16, 2007 42.32 42.45 41.50 41.63 110,658 -0.59(-1.41%)
Jan 12, 2007 42.20 42.43 42.10 42.23 80,646 +0.00(+0.00%)
Jan 11, 2007 41.77 42.32 41.77 42.23 112,015 +0.59(+1.41%)
Jan 10, 2007 41.39 41.69 41.39 41.64 127,568 -0.14(-0.33%)
Jan 09, 2007 42.12 42.38 41.36 41.78 182,502 -0.37(-0.87%)
Jan 08, 2007 42.12 42.27 41.77 42.15 126,713 -0.09(-0.21%)
Jan 05, 2007 43.30 43.46 42.19 42.24 264,337 -1.24(-2.85%)
Jan 04, 2007 42.67 43.71 42.57 43.48 252,357 +1.35(+3.19%)
Jan 03, 2007 42.05 42.43 41.75 42.13 193,351 +0.16(+0.37%)
Dec 29, 2006 42.45 42.52 41.97 41.98 116,047 -0.49(-1.15%)
Dec 28, 2006 42.45 42.83 42.35 42.47 87,478 -0.11(-0.27%)
Dec 27, 2006 41.55 42.60 41.55 42.58 93,980 +0.92(+2.20%)
Dec 26, 2006 40.72 41.73 40.72 41.66 161,743 +0.84(+2.06%)
Dec 22, 2006 41.05 41.16 40.52 40.82 129,258 -0.30(-0.72%)
Dec 21, 2006 41.64 41.96 41.01 41.12 188,859 -0.56(-1.34%)
Dec 20, 2006 41.52 41.84 41.45 41.68 119,338 +0.03(+0.08%)
Dec 19, 2006 41.39 41.79 41.33 41.64 77,187 +0.08(+0.19%)
Dec 18, 2006 41.90 42.28 41.47 41.56 94,319 -0.32(-0.77%)
Dec 15, 2006 42.30 42.40 41.83 41.89 349,394 -0.36(-0.85%)
Dec 14, 2006 41.68 42.40 41.68 42.25 148,380 +0.52(+1.26%)
Dec 13, 2006 41.52 41.89 41.43 41.72 127,025 +0.39(+0.95%)
Dec 12, 2006 41.27 41.44 41.08 41.33 66,825 +0.17(+0.42%)
Dec 11, 2006 40.96 41.35 40.70 41.15 194,387 +0.07(+0.17%)
Dec 08, 2006 41.41 41.41 40.83 41.08 192,522 -0.24(-0.59%)
Dec 07, 2006 41.88 41.92 41.32 41.33 113,854 -0.57(-1.36%)
Dec 06, 2006 42.07 42.14 41.64 41.90 78,496 -0.31(-0.72%)
Dec 05, 2006 42.17 42.47 41.97 42.20 85,627 +0.19(+0.46%)
Dec 04, 2006 41.30 42.12 41.29 42.01 177,671 +0.74(+1.80%)
Dec 01, 2006 41.48 41.74 40.75 41.27 142,639 -0.36(-0.86%)
Nov 30, 2006 41.91 41.91 41.32 41.63 135,448 -0.40(-0.96%)
Nov 29, 2006 41.44 42.03 41.44 42.03 65,066 +0.67(+1.63%)
Nov 28, 2006 41.51 41.51 41.06 41.36 103,112 -0.08(-0.19%)
Nov 27, 2006 42.22 42.40 41.43 41.43 162,396 -0.99(-2.33%)
Nov 24, 2006 41.99 42.45 41.96 42.42 42,129 +0.29(+0.68%)
Nov 22, 2006 42.18 42.19 42.09 42.13 65,707 -0.04(-0.10%)
Nov 21, 2006 42.40 42.53 42.02 42.18 102,233 -0.36(-0.84%)
Nov 20, 2006 42.68 42.76 42.22 42.54 79,737 -0.24(-0.57%)
Nov 17, 2006 43.01 43.01 42.44 42.78 83,882 -0.24(-0.55%)
Nov 16, 2006 42.86 43.04 42.67 43.02 78,779 +0.24(+0.55%)
Nov 15, 2006 42.39 42.92 42.37 42.78 154,500 +0.32(+0.76%)
Nov 14, 2006 41.91 42.46 41.82 42.46 169,160 +0.46(+1.10%)
Nov 13, 2006 41.85 42.21 41.62 41.99 201,482 +0.17(+0.40%)
Nov 10, 2006 41.65 41.84 41.27 41.83 129,840 +0.28(+0.67%)
Nov 09, 2006 41.98 42.03 41.39 41.55 114,657 -0.48(-1.14%)
Nov 08, 2006 41.35 42.11 41.26 42.03 95,336 +0.45(+1.07%)
Nov 07, 2006 41.59 42.20 41.38 41.58 114,240 -0.09(-0.21%)
Nov 06, 2006 41.56 41.98 41.44 41.67 136,917 +0.19(+0.46%)
Nov 03, 2006 41.80 42.05 41.19 41.48 140,959 -0.09(-0.21%)
Nov 02, 2006 41.15 41.81 41.15 41.56 208,650 +0.19(+0.46%)
Nov 01, 2006 42.41 42.41 41.22 41.37 212,465 -0.81(-1.93%)
Oct 31, 2006 42.01 42.47 41.99 42.19 302,980 +0.19(+0.46%)
Oct 30, 2006 41.89 42.12 41.43 41.99 294,677 +0.10(+0.25%)
Oct 27, 2006 41.80 42.33 41.70 41.89 243,825 +0.02(+0.04%)
Oct 26, 2006 41.43 41.95 41.35 41.87 309,333 +0.61(+1.48%)
Oct 25, 2006 40.21 41.35 40.21 41.26 412,882 +1.02(+2.54%)
Oct 24, 2006 41.29 41.29 40.18 40.24 516,760 -1.07(-2.58%)
Oct 23, 2006 40.60 41.63 39.41 41.30 787,963 -0.05(-0.13%)
Oct 20, 2006 42.43 42.43 41.34 41.36 269,471 -1.04(-2.45%)
Oct 19, 2006 42.59 42.81 42.16 42.40 187,031 -0.16(-0.37%)
Oct 18, 2006 42.56 42.88 42.47 42.55 194,415 -0.03(-0.06%)
Oct 17, 2006 42.77 42.81 42.19 42.58 167,368 -0.30(-0.69%)
Oct 16, 2006 42.41 42.92 42.41 42.88 194,252 +0.35(+0.82%)
Oct 13, 2006 42.28 42.69 42.09 42.53 311,535 +0.39(+0.93%)
Oct 12, 2006 41.98 42.29 41.98 42.13 275,529 +0.18(+0.44%)
Oct 11, 2006 42.31 42.31 41.64 41.95 265,749 -0.35(-0.83%)
Oct 10, 2006 42.40 42.40 42.09 42.30 265,671 +0.04(+0.08%)
Oct 09, 2006 42.82 42.82 42.20 42.26 433,169 -0.46(-1.08%)
Oct 06, 2006 42.97 43.17 42.54 42.73 180,299 -0.45(-1.05%)
Oct 05, 2006 43.34 43.38 42.99 43.18 206,453 -0.04(-0.10%)
Oct 04, 2006 43.37 43.37 43.03 43.23 192,958 -0.10(-0.24%)
Oct 03, 2006 42.78 43.56 42.78 43.33 281,518 +0.47(+1.10%)
Oct 02, 2006 43.92 43.96 42.75 42.86 152,732 -0.98(-2.23%)
Sep 29, 2006 44.63 44.76 43.79 43.84 146,412 -0.66(-1.49%)
Sep 28, 2006 44.58 44.69 44.23 44.50 104,094 +0.06(+0.14%)
Sep 27, 2006 43.93 44.69 43.79 44.44 156,655 +0.35(+0.79%)
Sep 26, 2006 43.75 44.43 43.61 44.09 133,136 +0.25(+0.58%)
Sep 25, 2006 43.43 44.24 42.95 43.84 135,011 +0.56(+1.29%)
Sep 22, 2006 43.27 43.42 42.72 43.28 139,270 -0.04(-0.10%)
Sep 21, 2006 43.97 43.97 43.28 43.32 139,635 -0.60(-1.37%)
Sep 20, 2006 43.89 44.58 43.67 43.93 244,418 +0.19(+0.44%)
Sep 19, 2006 43.60 43.89 42.44 43.73 256,255 +0.19(+0.44%)
Sep 18, 2006 43.23 43.68 43.05 43.54 91,165 +0.19(+0.44%)
Sep 15, 2006 44.00 44.13 43.27 43.35 365,189 -0.55(-1.25%)
Sep 14, 2006 43.75 44.15 43.07 43.90 358,458 -1.38(-3.05%)
Sep 13, 2006 45.10 45.28 44.82 45.28 146,235 +0.30(+0.66%)
Sep 12, 2006 43.71 45.07 43.61 44.98 131,747 +1.37(+3.15%)
Sep 11, 2006 43.47 43.71 43.22 43.61 94,673 -0.19(-0.44%)
Sep 08, 2006 43.77 43.84 43.33 43.80 94,697 -0.01(-0.02%)
Sep 07, 2006 43.71 44.06 43.52 43.81 142,998 -0.16(-0.36%)
Sep 06, 2006 44.14 44.16 43.85 43.97 135,018 -0.22(-0.49%)
Sep 05, 2006 43.89 44.27 43.86 44.19 84,094 +0.16(+0.36%)
Sep 01, 2006 44.05 44.23 43.86 44.03 82,964 +0.05(+0.12%)
Aug 31, 2006 44.04 44.25 43.75 43.98 113,011 +0.11(+0.26%)
Aug 30, 2006 43.60 44.06 43.40 43.86 168,943 +0.44(+1.01%)
Aug 29, 2006 43.36 43.67 43.03 43.43 128,844 +0.03(+0.06%)
Aug 28, 2006 42.84 43.42 42.80 43.40 56,262 +0.46(+1.08%)
Aug 25, 2006 42.75 43.15 42.57 42.94 50,941 -0.02(-0.04%)
Aug 24, 2006 43.02 43.14 42.58 42.95 133,232 -0.07(-0.16%)
Aug 23, 2006 43.59 43.59 42.65 43.02 79,358 -0.42(-0.97%)
Aug 22, 2006 42.57 43.61 42.57 43.44 168,046 +0.67(+1.57%)
Aug 21, 2006 43.44 43.44 42.51 42.77 79,739 -0.93(-2.12%)
Aug 18, 2006 43.88 43.88 42.87 43.70 98,205 +0.03(+0.08%)
Aug 17, 2006 43.64 43.93 43.51 43.66 137,078 -0.19(-0.44%)
Aug 16, 2006 43.49 43.86 43.24 43.86 51,537 +0.51(+1.17%)
Aug 15, 2006 42.62 43.37 42.62 43.35 95,158 +1.15(+2.73%)
Aug 14, 2006 42.40 42.76 42.05 42.19 98,808 -0.09(-0.21%)
Aug 11, 2006 42.26 42.40 41.88 42.28 76,424 -0.13(-0.31%)
Aug 10, 2006 41.56 42.60 41.30 42.41 97,390 +0.66(+1.59%)
Aug 09, 2006 42.51 42.75 41.66 41.75 100,631 -0.47(-1.12%)
Aug 08, 2006 42.48 42.66 42.09 42.22 226,633 -0.10(-0.23%)
Aug 07, 2006 42.60 42.61 42.06 42.32 133,039 -0.47(-1.10%)
Aug 04, 2006 43.04 43.37 42.31 42.79 95,847 -0.05(-0.12%)
Aug 03, 2006 42.46 42.95 42.21 42.84 196,812 +0.04(+0.10%)
Aug 02, 2006 42.19 42.81 41.85 42.80 321,566 +0.94(+2.23%)
Aug 01, 2006 41.57 41.98 41.38 41.86 266,530 +0.03(+0.06%)
Jul 31, 2006 41.96 42.08 41.17 41.84 316,177 -0.45(-1.05%)
Jul 28, 2006 40.91 42.74 40.84 42.28 248,817 +1.39(+3.40%)
Jul 27, 2006 41.56 41.73 40.70 40.89 207,567 -0.57(-1.37%)
Jul 26, 2006 41.74 42.00 40.41 41.46 410,399 -0.25(-0.61%)
Jul 25, 2006 41.08 42.33 40.33 41.71 546,311 -0.18(-0.44%)
Jul 24, 2006 42.71 43.18 41.16 41.90 591,664 -0.81(-1.90%)
Jul 21, 2006 43.60 43.69 42.65 42.71 386,839 -1.06(-2.42%)
Jul 20, 2006 44.94 45.07 43.75 43.77 162,045 -1.06(-2.36%)
Jul 19, 2006 43.67 45.05 43.65 44.83 206,318 +1.15(+2.64%)
Jul 18, 2006 42.59 43.86 42.36 43.67 208,420 +1.21(+2.84%)
Jul 17, 2006 42.99 43.27 42.47 42.47 176,002 -0.63(-1.46%)
Jul 14, 2006 43.53 43.76 42.97 43.09 150,544 -0.47(-1.08%)
Jul 13, 2006 44.21 44.21 43.53 43.57 347,203 -0.75(-1.70%)
Jul 12, 2006 44.41 44.72 44.07 44.32 313,842 -0.26(-0.59%)
Jul 11, 2006 43.53 44.58 43.37 44.58 216,874 +0.87(+2.00%)
Jul 10, 2006 43.59 43.77 43.28 43.71 209,365 +0.14(+0.32%)
Jul 07, 2006 44.02 44.54 43.51 43.57 90,222 -0.69(-1.56%)
Jul 06, 2006 43.95 44.30 43.80 44.26 129,094 +0.17(+0.38%)
Jul 05, 2006 44.84 45.06 43.93 44.09 124,895 -1.28(-2.81%)
Jul 03, 2006 44.39 45.37 44.35 45.37 66,508 +0.92(+2.07%)
Jun 30, 2006 44.57 44.76 44.34 44.45 459,353 -0.12(-0.27%)
Jun 29, 2006 44.34 44.62 43.93 44.57 242,526 +0.41(+0.93%)
Jun 28, 2006 44.16 44.53 43.88 44.16 102,600 -0.03(-0.06%)
Jun 27, 2006 44.65 44.83 44.08 44.19 188,391 -0.39(-0.88%)
Jun 26, 2006 44.00 44.92 43.93 44.58 261,058 +0.68(+1.55%)
Jun 23, 2006 43.53 44.01 43.34 43.90 311,324 +0.18(+0.42%)
Jun 22, 2006 43.86 43.91 43.28 43.72 258,359 -0.40(-0.91%)
Jun 21, 2006 43.67 44.27 43.65 44.12 197,926 +0.41(+0.94%)
Jun 20, 2006 43.38 44.19 43.38 43.71 99,422 +0.34(+0.79%)
Jun 19, 2006 44.40 44.49 43.28 43.37 160,703 -1.03(-2.32%)
Jun 16, 2006 44.34 44.52 43.83 44.40 529,530 -0.12(-0.27%)
Jun 15, 2006 43.56 44.55 43.52 44.52 306,433 +1.07(+2.45%)
Jun 14, 2006 44.01 44.06 42.90 43.45 179,269 -0.52(-1.17%)
Jun 13, 2006 43.72 44.67 43.72 43.97 172,441 +0.17(+0.38%)
Jun 12, 2006 44.19 44.35 43.76 43.80 100,362 -0.44(-0.99%)
Jun 09, 2006 44.70 45.29 44.19 44.24 124,478 -0.36(-0.80%)
Jun 08, 2006 44.81 44.81 43.75 44.60 205,290 -0.32(-0.72%)
Jun 07, 2006 44.42 46.03 43.71 44.92 156,581 +0.41(+0.92%)
Jun 06, 2006 44.08 44.59 43.75 44.51 94,315 +0.38(+0.87%)
Jun 05, 2006 45.50 45.92 44.03 44.13 172,185 -1.62(-3.54%)
Jun 02, 2006 45.94 46.08 45.34 45.74 89,312 +0.08(+0.17%)
Jun 01, 2006 45.02 45.66 44.18 45.66 153,595 +0.80(+1.77%)
May 31, 2006 43.88 44.94 43.88 44.87 142,158 +0.91(+2.07%)
May 30, 2006 44.69 44.81 43.95 43.96 94,780 -0.94(-2.08%)
May 26, 2006 45.03 45.35 44.62 44.90 145,483 -0.09(-0.19%)
May 25, 2006 44.62 45.42 44.59 44.98 304,466 +0.39(+0.88%)
May 24, 2006 44.48 44.80 43.79 44.59 227,542 +0.03(+0.06%)
May 23, 2006 44.98 45.25 44.56 44.56 142,900 -0.35(-0.78%)
May 22, 2006 44.22 45.51 43.96 44.91 234,095 +0.40(+0.90%)
May 19, 2006 43.79 44.89 43.71 44.51 200,530 +0.72(+1.64%)
May 18, 2006 43.73 44.06 43.44 43.79 119,449 +0.09(+0.20%)
May 17, 2006 43.61 44.24 43.44 43.71 148,748 -0.17(-0.40%)
May 16, 2006 44.41 44.41 43.51 43.88 343,192 -0.29(-0.65%)
May 15, 2006 44.36 44.93 43.88 44.17 173,736 -0.42(-0.94%)
May 12, 2006 44.51 44.89 44.51 44.59 164,644 -0.15(-0.33%)
May 11, 2006 45.00 45.04 44.54 44.74 135,503 -0.39(-0.87%)
May 10, 2006 44.91 45.19 44.59 45.13 107,034 +0.26(+0.58%)
May 09, 2006 44.75 45.04 44.72 44.87 61,495 -0.02(-0.04%)
May 08, 2006 45.45 45.45 44.80 44.89 121,351 -0.53(-1.17%)
May 05, 2006 45.55 45.77 45.16 45.42 131,441 +0.10(+0.21%)
May 04, 2006 44.72 45.41 44.66 45.32 117,610 +0.70(+1.57%)
May 03, 2006 45.35 45.47 44.26 44.62 242,617 -0.79(-1.73%)
May 02, 2006 44.46 45.55 44.46 45.41 401,882 +0.90(+2.02%)
May 01, 2006 45.45 45.45 44.37 44.51 285,620 -0.73(-1.60%)
Apr 28, 2006 44.73 45.45 44.65 45.24 210,494 +0.65(+1.45%)
Apr 27, 2006 44.37 45.06 44.22 44.59 248,421 +0.01(+0.02%)
Apr 26, 2006 44.36 44.95 44.15 44.58 308,793 +0.11(+0.26%)
Apr 25, 2006 44.59 44.64 44.29 44.47 243,386 -0.12(-0.27%)
Apr 24, 2006 44.23 44.82 44.09 44.59 471,027 +0.36(+0.81%)
Apr 21, 2006 49.02 49.03 43.71 44.23 2,796,412 -7.03(-13.71%)
Apr 20, 2006 51.73 51.94 50.91 51.26 60,806 -0.66(-1.26%)
Apr 19, 2006 51.50 52.13 51.39 51.91 174,901 +0.36(+0.70%)
Apr 18, 2006 49.67 51.56 49.49 51.56 170,592 +1.89(+3.80%)
Apr 17, 2006 49.78 50.28 49.13 49.67 133,238 -0.18(-0.37%)
Apr 13, 2006 49.82 50.23 49.45 49.85 69,351 -0.11(-0.23%)
Apr 12, 2006 49.35 49.97 49.14 49.97 87,214 +0.61(+1.24%)
Apr 11, 2006 49.79 49.86 49.22 49.35 84,957 -0.30(-0.60%)
Apr 10, 2006 49.70 50.18 49.40 49.65 61,029 -0.14(-0.28%)
Apr 07, 2006 50.57 50.92 49.61 49.79 85,278 -0.84(-1.66%)
Apr 06, 2006 50.38 50.82 50.19 50.63 101,104 +0.11(+0.22%)
Apr 05, 2006 50.52 50.69 49.92 50.52 113,677 +0.05(+0.10%)
Apr 04, 2006 50.74 50.97 50.26 50.46 171,819 -0.32(-0.64%)
Apr 03, 2006 51.23 51.49 50.71 50.79 119,173 -0.06(-0.12%)
Mar 31, 2006 50.39 51.52 50.36 50.85 230,780 -0.06(-0.12%)
Mar 30, 2006 50.73 51.05 50.45 50.91 195,102 -0.12(-0.24%)
Mar 29, 2006 49.96 51.13 49.85 51.03 199,692 +0.96(+1.92%)
Mar 28, 2006 49.56 50.26 49.33 50.07 235,155 +0.37(+0.74%)
Mar 27, 2006 49.13 49.72 48.92 49.70 114,251 +0.41(+0.83%)
Mar 24, 2006 49.11 49.52 48.97 49.29 68,034 +0.08(+0.16%)
Mar 23, 2006 49.47 49.47 48.56 49.21 150,892 -0.10(-0.20%)
Mar 22, 2006 48.16 49.54 48.00 49.31 196,309 +0.97(+2.01%)
Mar 21, 2006 48.21 48.94 47.93 48.34 181,028 -0.13(-0.27%)
Mar 20, 2006 48.05 48.59 47.63 48.47 74,559 +0.27(+0.56%)
Mar 17, 2006 48.11 48.23 47.26 48.20 290,667 +0.29(+0.60%)
Mar 16, 2006 48.43 48.51 47.86 47.91 126,438 -0.42(-0.87%)
Mar 15, 2006 47.93 48.40 47.64 48.33 96,428 +0.25(+0.53%)
Mar 14, 2006 47.08 48.08 46.98 48.08 66,009 +0.79(+1.66%)
Mar 13, 2006 47.21 47.68 47.06 47.29 97,066 +0.19(+0.41%)
Mar 10, 2006 46.76 47.12 46.08 47.10 127,354 +0.62(+1.34%)
Mar 09, 2006 46.60 46.74 46.34 46.48 130,695 -0.20(-0.43%)
Mar 08, 2006 46.46 46.80 46.01 46.68 107,546 +0.04(+0.09%)
Mar 07, 2006 46.59 46.73 46.20 46.63 104,294 -0.10(-0.21%)
Mar 06, 2006 46.84 47.06 46.50 46.73 141,188 -0.17(-0.37%)
Mar 03, 2006 47.30 47.62 46.82 46.91 119,694 -0.71(-1.49%)
Mar 02, 2006 47.77 47.77 47.14 47.61 253,181 -0.03(-0.05%)
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.