Wintrust Financial Corp (NQ: WTFC )

87.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.81 13.08 11.81 12.46 244,559 -0.49(-3.78%)
Feb 26, 2009 12.03 13.70 12.03 12.95 458,292 +1.09(+9.19%)
Feb 25, 2009 11.90 12.36 10.84 11.86 199,176 -0.14(-1.17%)
Feb 24, 2009 10.90 12.03 10.75 12.00 237,524 +1.24(+11.52%)
Feb 23, 2009 11.15 11.51 10.71 10.76 220,802 -0.30(-2.71%)
Feb 20, 2009 10.98 11.11 10.43 11.06 533,033 -0.09(-0.81%)
Feb 19, 2009 12.20 12.24 11.15 11.15 194,791 -0.93(-7.70%)
Feb 18, 2009 12.60 12.72 11.91 12.08 200,978 -0.42(-3.36%)
Feb 17, 2009 12.76 12.80 12.26 12.50 227,834 -0.45(-3.47%)
Feb 13, 2009 13.54 13.70 12.81 12.95 158,158 -0.61(-4.50%)
Feb 12, 2009 12.90 13.75 12.87 13.56 163,969 -0.02(-0.15%)
Feb 11, 2009 13.03 14.07 12.89 13.58 141,664 +0.68(+5.27%)
Feb 10, 2009 14.59 14.98 12.83 12.90 219,657 -1.85(-12.54%)
Feb 09, 2009 14.84 15.44 14.09 14.75 139,909 -0.03(-0.20%)
Feb 06, 2009 13.09 14.96 13.09 14.78 223,713 +1.71(+13.08%)
Feb 05, 2009 12.85 13.41 12.83 13.07 248,071 +0.17(+1.32%)
Feb 04, 2009 12.68 13.35 12.60 12.90 218,647 +0.25(+1.98%)
Feb 03, 2009 13.66 14.00 12.47 12.65 265,156 -0.94(-6.92%)
Feb 02, 2009 13.18 13.81 13.06 13.59 187,759 +0.22(+1.65%)
Jan 30, 2009 13.66 14.37 13.25 13.37 254,952 -0.19(-1.40%)
Jan 29, 2009 14.27 14.56 13.52 13.56 258,249 -1.00(-6.87%)
Jan 28, 2009 13.99 15.57 12.21 14.56 532,617 +2.69(+22.66%)
Jan 27, 2009 11.69 12.07 11.57 11.87 229,360 +0.27(+2.33%)
Jan 26, 2009 12.58 13.16 11.60 11.60 374,358 -0.99(-7.86%)
Jan 23, 2009 12.82 13.14 12.47 12.59 293,965 -0.36(-2.78%)
Jan 22, 2009 14.05 14.69 12.88 12.95 358,797 -1.44(-10.01%)
Jan 21, 2009 13.86 14.42 13.00 14.39 342,554 +0.55(+3.97%)
Jan 20, 2009 16.22 16.22 13.80 13.84 236,871 -2.72(-16.43%)
Jan 16, 2009 17.49 17.74 15.54 16.56 226,147 -0.87(-4.99%)
Jan 15, 2009 17.91 18.16 16.62 17.43 171,875 -0.49(-2.73%)
Jan 14, 2009 18.18 19.23 17.89 17.92 158,945 -0.63(-3.40%)
Jan 13, 2009 18.15 19.00 18.09 18.55 114,367 +0.40(+2.20%)
Jan 12, 2009 18.50 18.81 17.95 18.15 162,241 -0.44(-2.37%)
Jan 09, 2009 19.78 19.84 18.51 18.59 131,074 -1.09(-5.54%)
Jan 08, 2009 19.35 20.05 19.35 19.68 106,705 +0.00(+0.00%)
Jan 07, 2009 20.04 20.66 19.51 19.68 136,699 -0.73(-3.58%)
Jan 06, 2009 20.19 20.51 19.36 20.41 173,020 +0.41(+2.05%)
Jan 05, 2009 20.41 20.41 19.40 20.00 185,491 -0.37(-1.82%)
Jan 02, 2009 20.90 20.90 19.88 20.37 229,436 -0.20(-0.97%)
Dec 31, 2008 19.73 20.84 19.27 20.57 242,293 +0.77(+3.89%)
Dec 30, 2008 18.51 20.00 18.51 19.80 178,873 +0.62(+3.23%)
Dec 29, 2008 19.53 20.15 18.70 19.18 68,844 -0.39(-1.99%)
Dec 26, 2008 19.61 19.72 19.31 19.57 68,427 +0.14(+0.72%)
Dec 24, 2008 18.78 19.52 18.69 19.43 57,254 +0.66(+3.52%)
Dec 23, 2008 19.49 20.73 18.55 18.77 120,079 -0.51(-2.65%)
Dec 22, 2008 20.76 21.32 18.71 19.28 161,981 -0.78(-3.89%)
Dec 19, 2008 20.22 20.74 19.49 20.06 563,841 +0.52(+2.66%)
Dec 18, 2008 19.00 20.11 18.87 19.54 188,694 +0.61(+3.22%)
Dec 17, 2008 17.72 19.23 17.61 18.93 217,080 +0.93(+5.17%)
Dec 16, 2008 17.64 18.02 17.25 18.00 405,702 +0.77(+4.47%)
Dec 15, 2008 18.10 18.24 16.96 17.23 286,667 -0.76(-4.22%)
Dec 12, 2008 17.50 18.59 17.21 17.99 243,508 -0.01(-0.06%)
Dec 11, 2008 20.41 20.50 18.00 18.00 302,750 -2.81(-13.50%)
Dec 10, 2008 20.51 21.87 20.12 20.81 140,008 +0.65(+3.22%)
Dec 09, 2008 21.60 22.05 20.08 20.16 224,004 -1.51(-6.97%)
Dec 08, 2008 21.29 21.97 19.97 21.67 263,491 +0.98(+4.74%)
Dec 05, 2008 18.94 20.73 17.88 20.69 286,536 +1.32(+6.81%)
Dec 04, 2008 19.48 20.94 18.99 19.37 253,770 -0.29(-1.48%)
Dec 03, 2008 18.49 19.80 17.92 19.66 202,442 +1.09(+5.87%)
Dec 02, 2008 17.51 18.95 17.04 18.57 239,419 +1.30(+7.53%)
Dec 01, 2008 20.01 20.28 17.27 17.27 355,800 -3.36(-16.29%)
Nov 28, 2008 20.10 20.88 19.73 20.63 134,104 +0.40(+1.98%)
Nov 26, 2008 19.90 20.36 19.11 20.23 294,555 -0.35(-1.70%)
Nov 25, 2008 20.47 21.21 19.20 20.58 227,044 +0.58(+2.90%)
Nov 24, 2008 17.83 20.37 17.50 20.00 314,918 +2.36(+13.38%)
Nov 21, 2008 18.74 19.17 15.37 17.64 422,615 -0.56(-3.08%)
Nov 20, 2008 19.67 20.49 18.04 18.20 399,811 -1.58(-7.99%)
Nov 19, 2008 20.95 21.71 19.65 19.78 353,699 -1.55(-7.27%)
Nov 18, 2008 22.08 22.63 20.08 21.33 222,470 -0.65(-2.96%)
Nov 17, 2008 22.60 23.01 21.60 21.98 228,758 -0.86(-3.77%)
Nov 14, 2008 24.21 25.18 22.65 22.84 227,937 -1.70(-6.93%)
Nov 13, 2008 22.13 24.69 21.13 24.54 284,189 +2.64(+12.05%)
Nov 12, 2008 22.78 23.51 21.77 21.90 223,405 -1.39(-5.97%)
Nov 11, 2008 22.61 24.21 22.50 23.29 166,104 +0.34(+1.48%)
Nov 10, 2008 24.02 24.02 22.60 22.95 212,572 -0.45(-1.92%)
Nov 07, 2008 23.50 23.73 22.73 23.40 209,340 +0.14(+0.60%)
Nov 06, 2008 24.45 25.48 23.22 23.26 221,900 -1.50(-6.06%)
Nov 05, 2008 26.77 27.03 24.59 24.76 322,318 -2.56(-9.37%)
Nov 04, 2008 28.18 28.26 26.82 27.32 264,959 +0.33(+1.22%)
Nov 03, 2008 26.65 27.20 24.66 26.99 181,883 +1.39(+5.43%)
Oct 31, 2008 24.39 26.29 23.84 25.60 227,967 +0.85(+3.43%)
Oct 30, 2008 23.90 24.84 23.37 24.75 184,176 +1.86(+8.13%)
Oct 29, 2008 22.80 23.95 22.14 22.89 235,562 -0.01(-0.04%)
Oct 28, 2008 23.14 23.24 20.71 22.90 531,629 +0.66(+2.97%)
Oct 27, 2008 22.29 23.51 21.59 22.24 303,261 -0.31(-1.37%)
Oct 24, 2008 20.76 23.50 20.73 22.55 343,459 +0.09(+0.40%)
Oct 23, 2008 23.73 24.85 21.01 22.46 422,722 -1.61(-6.69%)
Oct 22, 2008 27.44 27.44 23.37 24.07 465,726 -4.65(-16.19%)
Oct 21, 2008 28.27 29.21 28.11 28.72 394,779 -0.19(-0.66%)
Oct 20, 2008 29.97 30.00 27.76 28.91 478,562 -0.63(-2.13%)
Oct 17, 2008 28.39 29.83 27.34 29.54 786,113 +0.25(+0.85%)
Oct 16, 2008 28.10 29.59 25.64 29.29 342,453 +1.49(+5.36%)
Oct 15, 2008 28.00 29.47 26.18 27.80 321,646 -1.19(-4.10%)
Oct 14, 2008 28.89 29.69 27.75 28.99 423,454 +2.35(+8.82%)
Oct 13, 2008 27.33 27.33 24.17 26.64 294,536 +0.93(+3.62%)
Oct 10, 2008 22.03 27.06 22.00 25.71 577,070 +3.21(+14.27%)
Oct 09, 2008 28.72 30.00 22.50 22.50 661,503 -5.52(-19.70%)
Oct 08, 2008 28.81 30.52 27.75 28.02 284,470 -1.17(-4.01%)
Oct 07, 2008 30.52 30.52 28.81 29.19 180,551 -1.28(-4.20%)
Oct 06, 2008 29.07 32.00 28.71 30.47 225,137 +0.37(+1.23%)
Oct 03, 2008 30.68 31.98 29.95 30.10 220,227 +0.10(+0.33%)
Oct 02, 2008 30.80 31.41 30.00 30.00 128,001 -0.28(-0.92%)
Oct 01, 2008 28.86 30.96 28.86 30.28 128,550 +0.93(+3.17%)
Sep 30, 2008 28.60 30.72 28.60 29.35 295,848 +1.32(+4.71%)
Sep 29, 2008 30.86 32.47 25.04 28.03 163,361 -4.03(-12.57%)
Sep 26, 2008 31.03 33.00 30.10 32.06 210,505 -0.27(-0.84%)
Sep 25, 2008 31.38 33.00 31.38 32.33 251,755 +0.92(+2.93%)
Sep 24, 2008 32.50 32.50 30.00 31.41 255,223 -0.34(-1.07%)
Sep 23, 2008 32.91 33.45 31.75 31.75 266,671 -1.58(-4.74%)
Sep 22, 2008 36.36 37.49 31.89 33.33 433,837 -4.52(-11.94%)
Sep 19, 2008 41.01 44.90 30.90 37.85 915,769 +5.04(+15.36%)
Sep 18, 2008 27.76 34.00 24.84 32.81 1,346,523 +4.77(+17.01%)
Sep 17, 2008 28.55 29.11 27.44 28.04 629,440 -0.94(-3.24%)
Sep 16, 2008 27.42 29.17 26.40 28.98 933,515 +2.12(+7.89%)
Sep 15, 2008 27.27 27.86 26.76 26.86 663,508 -1.22(-4.34%)
Sep 12, 2008 26.89 28.36 26.75 28.08 624,327 +0.67(+2.44%)
Sep 11, 2008 26.76 27.50 26.16 27.41 636,295 +0.31(+1.14%)
Sep 10, 2008 26.73 27.75 26.05 27.10 673,451 +0.26(+0.97%)
Sep 09, 2008 26.34 27.73 25.82 26.84 881,395 +0.31(+1.17%)
Sep 08, 2008 25.56 27.16 25.21 26.53 594,761 +1.69(+6.80%)
Sep 05, 2008 23.01 25.00 23.00 24.84 416,271 +1.53(+6.56%)
Sep 04, 2008 24.48 24.60 23.27 23.31 398,162 -1.54(-6.20%)
Sep 03, 2008 23.44 24.93 22.96 24.85 622,542 +1.34(+5.70%)
Sep 02, 2008 23.33 24.72 22.38 23.51 498,834 +0.26(+1.12%)
Aug 29, 2008 22.73 23.36 22.31 23.25 515,312 +0.20(+0.87%)
Aug 28, 2008 22.32 23.12 22.18 23.05 512,512 +0.86(+3.88%)
Aug 27, 2008 21.60 22.99 21.60 22.19 734,355 +0.57(+2.64%)
Aug 26, 2008 22.04 22.04 20.98 21.62 226,384 +0.28(+1.31%)
Aug 25, 2008 21.92 21.92 21.20 21.34 354,827 -0.73(-3.31%)
Aug 22, 2008 21.83 22.47 21.22 22.07 356,291 +0.64(+2.99%)
Aug 21, 2008 21.28 21.96 21.14 21.43 258,849 -0.29(-1.34%)
Aug 20, 2008 22.26 22.53 21.16 21.72 570,972 -0.45(-2.03%)
Aug 19, 2008 22.89 23.15 21.57 22.17 410,165 -0.90(-3.90%)
Aug 18, 2008 24.20 24.20 22.89 23.07 375,213 -1.12(-4.63%)
Aug 15, 2008 24.40 25.86 23.81 24.19 658,822 +0.61(+2.59%)
Aug 14, 2008 23.35 23.67 22.95 23.58 518,582 +0.04(+0.17%)
Aug 13, 2008 24.45 24.61 23.13 23.54 461,145 -1.08(-4.39%)
Aug 12, 2008 25.47 25.91 24.28 24.62 569,675 -1.07(-4.17%)
Aug 11, 2008 22.88 26.08 22.26 25.69 747,780 +2.79(+12.18%)
Aug 08, 2008 21.67 23.17 21.67 22.90 461,239 +1.17(+5.38%)
Aug 07, 2008 22.25 23.08 21.55 21.73 491,207 -0.91(-4.02%)
Aug 06, 2008 22.28 22.83 21.48 22.64 396,695 +0.23(+1.03%)
Aug 05, 2008 21.51 22.51 21.36 22.41 464,822 +1.22(+5.76%)
Aug 04, 2008 21.34 21.80 20.22 21.19 416,193 -0.20(-0.94%)
Aug 01, 2008 20.62 21.62 20.31 21.39 342,856 +0.74(+3.58%)
Jul 31, 2008 20.70 21.24 20.36 20.65 495,089 -0.06(-0.29%)
Jul 30, 2008 21.14 21.85 20.40 20.71 615,857 -0.35(-1.66%)
Jul 29, 2008 21.06 21.19 19.54 21.06 671,076 +1.44(+7.34%)
Jul 28, 2008 20.79 21.01 19.35 19.62 694,066 -1.55(-7.32%)
Jul 25, 2008 22.08 22.67 20.87 21.17 504,514 -0.55(-2.53%)
Jul 24, 2008 23.33 23.71 21.20 21.72 491,026 -1.46(-6.30%)
Jul 23, 2008 23.75 26.35 22.53 23.18 1,144,174 -0.96(-3.98%)
Jul 22, 2008 22.65 24.19 21.69 24.14 545,382 +1.19(+5.19%)
Jul 21, 2008 23.68 24.91 22.88 22.95 430,555 -0.68(-2.88%)
Jul 18, 2008 23.94 23.94 22.09 23.63 681,255 -0.32(-1.34%)
Jul 17, 2008 21.94 24.31 21.51 23.95 679,324 +1.84(+8.32%)
Jul 16, 2008 19.22 22.11 18.73 22.11 600,771 +3.16(+16.68%)
Jul 15, 2008 19.65 20.17 17.04 18.95 654,750 -1.02(-5.11%)
Jul 14, 2008 22.52 23.24 19.53 19.97 526,668 -2.32(-10.41%)
Jul 11, 2008 22.08 22.48 21.26 22.29 308,296 -0.03(-0.13%)
Jul 10, 2008 22.09 23.02 21.54 22.32 325,386 +0.25(+1.13%)
Jul 09, 2008 23.41 23.83 21.98 22.07 293,788 -1.38(-5.88%)
Jul 08, 2008 21.83 23.59 21.05 23.45 519,777 +1.70(+7.82%)
Jul 07, 2008 22.81 23.14 21.10 21.75 846,460 -0.84(-3.72%)
Jul 04, 2008 23.32 24.00 22.57 22.59 245,301 +0.00(+0.00%)
Jul 03, 2008 23.32 24.00 22.57 22.59 245,301 -0.66(-2.84%)
Jul 02, 2008 23.76 24.60 23.02 23.25 420,855 -0.62(-2.60%)
Jul 01, 2008 23.47 24.46 23.18 23.87 535,753 +0.02(+0.08%)
Jun 30, 2008 25.05 25.25 23.76 23.85 425,544 -1.46(-5.77%)
Jun 27, 2008 24.88 26.03 24.88 25.31 611,918 +0.42(+1.69%)
Jun 26, 2008 24.46 25.43 24.35 24.89 355,406 +0.08(+0.32%)
Jun 25, 2008 24.34 26.26 24.34 24.81 501,071 +0.49(+2.01%)
Jun 24, 2008 23.11 24.62 22.88 24.32 688,103 +0.97(+4.15%)
Jun 23, 2008 24.24 24.64 23.13 23.35 457,221 -0.94(-3.87%)
Jun 20, 2008 24.56 24.92 23.85 24.29 818,283 -0.43(-1.74%)
Jun 19, 2008 25.30 25.74 24.50 24.72 942,059 -0.64(-2.52%)
Jun 18, 2008 25.67 26.35 24.66 25.36 367,269 -0.54(-2.08%)
Jun 17, 2008 26.81 27.00 25.89 25.90 270,449 -0.80(-3.00%)
Jun 16, 2008 25.64 26.80 25.04 26.70 362,236 +0.88(+3.41%)
Jun 13, 2008 26.45 26.52 25.04 25.82 519,065 -0.41(-1.56%)
Jun 12, 2008 26.57 27.83 26.05 26.23 298,381 -0.46(-1.72%)
Jun 11, 2008 27.54 27.85 26.41 26.69 320,271 -1.19(-4.27%)
Jun 10, 2008 27.86 28.56 27.40 27.88 325,459 -0.11(-0.39%)
Jun 09, 2008 28.80 29.10 27.71 27.99 290,167 -0.52(-1.82%)
Jun 06, 2008 29.00 29.00 27.81 28.51 341,835 -0.77(-2.63%)
Jun 05, 2008 28.56 29.43 28.56 29.28 275,349 +0.69(+2.41%)
Jun 04, 2008 29.71 29.71 28.12 28.59 569,089 -1.24(-4.16%)
Jun 03, 2008 30.50 30.59 29.40 29.83 266,355 -0.60(-1.97%)
Jun 02, 2008 31.10 31.16 30.06 30.43 106,853 -0.75(-2.41%)
May 30, 2008 31.52 31.52 30.39 31.18 189,702 -0.33(-1.05%)
May 29, 2008 30.33 31.63 30.22 31.51 170,168 +1.07(+3.52%)
May 28, 2008 31.03 31.20 29.95 30.44 127,402 -0.40(-1.30%)
May 27, 2008 30.15 31.07 30.05 30.84 150,531 +0.66(+2.19%)
May 26, 2008 30.36 31.01 29.87 30.18 126,527 +0.00(+0.00%)
May 23, 2008 30.36 31.01 29.87 30.18 126,527 -0.39(-1.28%)
May 22, 2008 30.22 30.94 30.06 30.57 162,552 +0.49(+1.63%)
May 21, 2008 30.75 30.88 29.81 30.08 345,080 -0.66(-2.15%)
May 20, 2008 31.27 31.32 30.54 30.74 223,751 -0.73(-2.32%)
May 19, 2008 31.59 31.93 31.34 31.47 159,774 -0.18(-0.57%)
May 16, 2008 32.36 32.36 31.00 31.65 191,756 -0.55(-1.71%)
May 15, 2008 31.54 32.26 31.25 32.20 168,002 +0.60(+1.90%)
May 14, 2008 32.47 32.75 31.59 31.60 281,117 -0.76(-2.35%)
May 13, 2008 32.60 32.66 32.12 32.36 107,164 -0.13(-0.40%)
May 12, 2008 31.76 32.60 31.46 32.49 200,968 +0.90(+2.85%)
May 09, 2008 31.30 32.40 31.08 31.59 157,425 -0.07(-0.22%)
May 08, 2008 31.82 32.13 31.33 31.66 230,465 -0.06(-0.19%)
May 07, 2008 32.53 32.97 31.48 31.72 224,427 -0.77(-2.37%)
May 06, 2008 31.95 32.73 31.23 32.49 264,839 +0.31(+0.96%)
May 05, 2008 32.67 32.91 31.75 32.18 208,574 -0.53(-1.62%)
May 02, 2008 33.14 33.71 32.60 32.71 223,610 -0.10(-0.30%)
May 01, 2008 31.57 33.16 31.15 32.81 293,366 +1.09(+3.44%)
Apr 30, 2008 32.13 32.25 31.50 31.72 395,836 -0.38(-1.18%)
Apr 29, 2008 31.94 32.15 31.77 32.10 327,986 +0.07(+0.22%)
Apr 28, 2008 31.13 32.22 31.07 32.03 341,234 +0.81(+2.59%)
Apr 25, 2008 30.70 31.28 30.01 31.22 291,934 +0.64(+2.09%)
Apr 24, 2008 30.26 31.20 29.86 30.58 718,586 +0.20(+0.66%)
Apr 23, 2008 32.02 32.02 30.00 30.38 469,030 -1.55(-4.85%)
Apr 22, 2008 32.50 32.62 31.17 31.93 537,884 -0.48(-1.48%)
Apr 21, 2008 33.84 33.84 31.33 32.41 813,936 -2.49(-7.13%)
Apr 18, 2008 36.28 36.76 34.70 34.90 284,348 -0.51(-1.44%)
Apr 17, 2008 34.77 35.63 34.50 35.41 169,697 +0.42(+1.20%)
Apr 16, 2008 33.50 35.35 33.50 34.99 226,724 +1.88(+5.68%)
Apr 15, 2008 31.98 33.49 31.98 33.11 289,414 +1.23(+3.86%)
Apr 14, 2008 32.40 32.45 31.72 31.88 159,164 -0.59(-1.82%)
Apr 11, 2008 33.01 33.27 32.32 32.47 177,379 -0.87(-2.61%)
Apr 10, 2008 33.14 33.80 32.94 33.34 207,983 +0.13(+0.39%)
Apr 09, 2008 34.13 34.37 33.07 33.21 248,224 -0.80(-2.35%)
Apr 08, 2008 34.09 34.43 33.64 34.01 228,587 -0.42(-1.22%)
Apr 07, 2008 34.70 35.08 34.09 34.43 110,270 -0.03(-0.09%)
Apr 04, 2008 35.46 35.46 34.42 34.46 179,193 -0.72(-2.05%)
Apr 03, 2008 35.80 36.06 34.55 35.18 414,541 -1.02(-2.82%)
Apr 02, 2008 37.00 37.08 35.83 36.20 268,546 -0.65(-1.76%)
Apr 01, 2008 35.59 36.85 35.59 36.85 217,826 +1.90(+5.44%)
Mar 31, 2008 34.50 35.89 34.27 34.95 174,044 +0.52(+1.51%)
Mar 28, 2008 35.39 36.02 34.37 34.43 186,720 -1.03(-2.90%)
Mar 27, 2008 36.23 36.68 35.33 35.46 214,483 -0.80(-2.21%)
Mar 26, 2008 37.65 37.65 36.06 36.26 271,774 -1.64(-4.33%)
Mar 25, 2008 37.57 38.25 36.90 37.90 249,637 +0.37(+0.99%)
Mar 24, 2008 37.34 38.50 37.34 37.53 207,678 +0.44(+1.19%)
Mar 21, 2008 35.84 37.39 34.93 37.09 688,558 +0.00(+0.00%)
Mar 20, 2008 35.84 37.39 34.93 37.09 688,558 +1.68(+4.74%)
Mar 19, 2008 36.00 37.22 35.41 35.41 311,696 -0.34(-0.95%)
Mar 18, 2008 35.16 36.72 34.17 35.75 313,446 +1.17(+3.38%)
Mar 17, 2008 34.36 35.41 33.32 34.58 409,600 -0.55(-1.57%)
Mar 14, 2008 36.56 37.05 34.80 35.13 302,441 -1.19(-3.28%)
Mar 13, 2008 34.58 36.63 33.90 36.32 217,475 +1.37(+3.92%)
Mar 12, 2008 35.81 37.12 34.83 34.95 266,840 -1.01(-2.81%)
Mar 11, 2008 33.55 36.10 33.54 35.96 382,593 +3.00(+9.10%)
Mar 10, 2008 33.16 33.56 32.43 32.96 252,309 +0.04(+0.12%)
Mar 07, 2008 31.82 33.56 31.79 32.92 223,489 +0.63(+1.95%)
Mar 06, 2008 32.75 32.90 32.20 32.29 231,988 -0.58(-1.76%)
Mar 05, 2008 33.63 33.98 32.78 32.87 260,554 -0.53(-1.59%)
Mar 04, 2008 33.22 33.72 32.24 33.40 295,361 -0.20(-0.60%)
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.