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 (%)
Jul 31, 2009 21.14 23.45 20.59 22.86 1,164,253 +1.54(+7.22%)
Jul 30, 2009 19.97 21.84 19.67 21.32 1,160,309 +1.56(+7.87%)
Jul 29, 2009 17.73 20.10 17.72 19.76 1,854,680 +2.70(+15.83%)
Jul 28, 2009 15.09 17.14 14.88 17.06 802,453 +1.87(+12.31%)
Jul 27, 2009 14.44 15.54 14.26 15.19 599,069 +0.94(+6.56%)
Jul 24, 2009 13.86 14.41 13.78 14.26 237,910 +0.31(+2.26%)
Jul 23, 2009 13.23 14.14 13.17 13.94 464,934 +0.66(+5.00%)
Jul 22, 2009 13.24 13.43 12.81 13.28 401,973 -0.02(-0.13%)
Jul 21, 2009 13.98 13.98 13.12 13.30 453,188 -0.63(-4.52%)
Jul 20, 2009 14.11 14.23 13.71 13.92 287,771 -0.04(-0.25%)
Jul 17, 2009 15.04 15.44 13.91 13.96 470,066 -1.03(-6.88%)
Jul 16, 2009 15.31 15.54 14.43 14.99 398,347 -0.42(-2.72%)
Jul 15, 2009 14.43 15.65 14.32 15.41 538,878 +1.11(+7.76%)
Jul 14, 2009 14.38 14.57 14.10 14.30 476,620 -0.17(-1.15%)
Jul 13, 2009 13.89 14.76 13.59 14.47 440,470 +0.89(+6.57%)
Jul 10, 2009 13.65 13.81 13.16 13.58 317,853 +0.02(+0.13%)
Jul 09, 2009 13.67 13.99 13.39 13.56 214,459 -0.03(-0.19%)
Jul 08, 2009 13.67 14.20 13.12 13.58 333,098 -0.01(-0.06%)
Jul 07, 2009 13.62 14.20 13.15 13.59 193,827 +0.03(+0.19%)
Jul 06, 2009 13.28 13.71 12.89 13.57 267,976 +0.21(+1.57%)
Jul 02, 2009 14.05 14.19 13.12 13.36 449,819 -0.83(-5.85%)
Jul 01, 2009 14.25 14.62 14.15 14.19 263,684 +0.13(+0.93%)
Jun 30, 2009 14.97 15.04 13.89 14.06 264,823 -0.92(-6.13%)
Jun 29, 2009 14.61 15.08 13.72 14.97 258,131 +0.26(+1.78%)
Jun 26, 2009 14.45 14.85 14.34 14.71 417,106 +0.11(+0.78%)
Jun 25, 2009 13.72 14.63 13.69 14.60 216,928 +0.74(+5.36%)
Jun 24, 2009 14.12 14.27 13.69 13.86 216,586 +0.01(+0.06%)
Jun 23, 2009 13.86 14.13 13.24 13.85 327,091 +0.18(+1.34%)
Jun 22, 2009 14.59 14.85 13.61 13.66 292,507 -1.03(-7.02%)
Jun 19, 2009 13.92 14.99 13.85 14.69 802,234 +0.91(+6.59%)
Jun 18, 2009 13.44 13.97 12.93 13.79 163,990 +0.32(+2.40%)
Jun 17, 2009 14.27 14.31 12.94 13.46 361,975 -0.76(-5.35%)
Jun 16, 2009 14.92 14.97 14.16 14.22 293,830 -0.65(-4.35%)
Jun 15, 2009 15.46 15.89 14.55 14.87 193,899 -0.68(-4.38%)
Jun 12, 2009 15.39 15.80 15.10 15.55 174,183 +0.04(+0.28%)
Jun 11, 2009 15.38 16.12 15.27 15.51 277,283 +0.20(+1.31%)
Jun 10, 2009 15.60 15.62 14.76 15.31 328,238 -0.17(-1.13%)
Jun 09, 2009 15.31 15.71 14.89 15.48 231,842 +0.24(+1.61%)
Jun 08, 2009 14.68 15.44 14.43 15.24 225,413 +0.61(+4.18%)
Jun 05, 2009 15.86 15.97 14.48 14.62 355,195 -1.20(-7.57%)
Jun 04, 2009 14.62 15.95 14.44 15.82 407,541 +1.36(+9.43%)
Jun 03, 2009 14.84 14.84 14.22 14.46 318,229 -0.33(-2.25%)
Jun 02, 2009 15.45 15.45 14.58 14.79 298,602 -0.72(-4.62%)
Jun 01, 2009 16.11 16.31 15.22 15.51 319,574 -0.23(-1.44%)
May 29, 2009 15.67 15.73 15.31 15.73 451,731 +0.13(+0.84%)
May 28, 2009 16.77 16.77 15.21 15.60 484,972 -1.00(-6.00%)
May 27, 2009 17.12 17.47 16.45 16.60 521,116 -0.49(-2.86%)
May 26, 2009 15.65 17.12 15.60 17.09 425,393 +1.47(+9.40%)
May 22, 2009 15.56 16.22 15.47 15.62 159,438 +0.24(+1.59%)
May 21, 2009 15.80 15.94 14.95 15.38 318,743 -0.59(-3.72%)
May 20, 2009 16.50 17.05 15.51 15.97 609,151 -0.31(-1.88%)
May 19, 2009 16.54 16.54 15.60 16.28 413,391 -0.12(-0.75%)
May 18, 2009 15.41 16.56 15.41 16.40 302,562 +1.32(+8.75%)
May 15, 2009 15.77 15.92 14.69 15.08 330,049 -0.75(-4.75%)
May 14, 2009 15.92 16.23 15.24 15.83 416,465 +0.03(+0.22%)
May 13, 2009 16.72 16.88 15.73 15.80 460,459 -1.32(-7.71%)
May 12, 2009 18.10 18.27 16.74 17.12 320,313 -0.80(-4.44%)
May 11, 2009 18.57 18.57 17.34 17.91 385,949 -1.11(-5.84%)
May 08, 2009 17.27 19.89 16.63 19.02 498,278 +2.13(+12.63%)
May 07, 2009 17.70 18.08 16.66 16.89 395,140 -0.45(-2.57%)
May 06, 2009 16.56 17.74 16.51 17.33 376,517 +0.95(+5.82%)
May 05, 2009 17.01 17.46 16.18 16.38 363,140 -1.09(-6.25%)
May 04, 2009 15.83 17.48 15.62 17.47 426,612 +1.89(+12.11%)
May 01, 2009 15.10 16.24 15.10 15.59 405,042 +0.73(+4.88%)
Apr 30, 2009 15.09 15.49 14.84 14.86 447,361 -0.06(-0.41%)
Apr 29, 2009 14.63 15.04 13.37 14.92 365,869 +1.44(+10.70%)
Apr 28, 2009 13.46 13.79 13.09 13.48 415,221 -0.07(-0.52%)
Apr 27, 2009 14.18 14.32 13.30 13.55 373,404 -0.93(-6.40%)
Apr 24, 2009 14.08 15.11 14.06 14.48 482,826 +0.40(+2.86%)
Apr 23, 2009 15.12 15.12 13.83 14.07 391,811 -1.08(-7.10%)
Apr 22, 2009 15.62 16.42 15.02 15.15 385,720 -0.84(-5.25%)
Apr 21, 2009 14.65 16.15 13.01 15.99 376,189 +1.19(+8.03%)
Apr 20, 2009 15.82 16.26 14.64 14.80 346,555 -1.82(-10.94%)
Apr 17, 2009 15.44 17.10 15.12 16.62 411,091 +1.23(+8.01%)
Apr 16, 2009 15.14 15.57 14.24 15.38 336,761 +0.47(+3.17%)
Apr 15, 2009 14.06 15.09 13.28 14.91 276,749 +0.79(+5.57%)
Apr 14, 2009 15.21 15.61 14.03 14.13 342,768 -1.44(-9.26%)
Apr 13, 2009 13.97 15.72 13.58 15.57 407,855 +1.31(+9.20%)
Apr 09, 2009 11.89 14.26 11.79 14.26 427,969 +2.74(+23.75%)
Apr 08, 2009 11.69 11.84 11.29 11.52 205,085 -0.02(-0.15%)
Apr 07, 2009 11.36 11.80 11.32 11.54 406,756 +0.02(+0.15%)
Apr 06, 2009 11.77 11.98 11.42 11.52 193,952 -0.41(-3.44%)
Apr 03, 2009 11.56 12.14 11.32 11.93 262,570 +0.28(+2.40%)
Apr 02, 2009 11.56 12.08 11.36 11.65 404,143 +0.52(+4.71%)
Apr 01, 2009 10.66 11.21 10.31 11.13 331,904 +0.38(+3.50%)
Mar 31, 2009 10.41 11.01 10.16 10.75 573,080 +0.53(+5.22%)
Mar 30, 2009 10.52 10.52 9.860 10.22 541,326 -0.94(-8.39%)
Mar 26, 2009 10.93 11.20 10.45 11.15 340,524 +0.36(+3.32%)
Mar 25, 2009 11.50 11.94 9.869 10.80 445,417 -0.72(-6.23%)
Mar 24, 2009 12.88 12.88 11.48 11.51 408,450 -1.45(-11.19%)
Mar 23, 2009 12.12 12.97 11.16 12.96 368,353 +2.11(+19.40%)
Mar 20, 2009 11.17 11.22 10.27 10.86 564,562 -0.17(-1.58%)
Mar 19, 2009 11.98 12.41 11.01 11.03 493,150 -0.80(-6.79%)
Mar 18, 2009 11.59 12.14 11.11 11.84 612,100 +0.21(+1.80%)
Mar 17, 2009 12.05 12.09 11.41 11.63 467,868 -0.39(-3.27%)
Mar 16, 2009 12.34 13.16 11.88 12.02 336,711 -0.11(-0.94%)
Mar 13, 2009 12.24 12.76 11.93 12.13 206,701 -0.06(-0.50%)
Mar 12, 2009 10.23 12.24 10.04 12.19 372,423 +1.93(+18.82%)
Mar 11, 2009 10.46 11.08 10.17 10.26 240,845 -0.24(-2.33%)
Mar 10, 2009 8.916 10.51 8.916 10.51 304,631 +1.67(+18.89%)
Mar 09, 2009 8.645 9.135 8.549 8.837 337,897 +0.05(+0.60%)
Mar 06, 2009 8.872 9.139 8.479 8.785 373,150 +0.12(+1.41%)
Mar 05, 2009 9.406 9.694 8.514 8.663 406,556 -1.06(-10.88%)
Mar 04, 2009 9.974 10.15 9.353 9.720 190,886 -0.58(-5.60%)
Mar 02, 2009 10.68 10.86 10.24 10.30 252,683 -0.59(-5.46%)
Feb 27, 2009 10.32 11.43 10.32 10.89 279,773 -0.43(-3.78%)
Feb 26, 2009 10.52 11.98 10.52 11.32 524,282 +0.95(+9.19%)
Feb 25, 2009 10.40 10.80 9.476 10.37 227,855 -0.12(-1.17%)
Feb 24, 2009 9.528 10.52 9.397 10.49 271,725 +1.08(+11.52%)
Feb 23, 2009 9.747 10.06 9.362 9.406 252,595 -0.26(-2.71%)
Feb 20, 2009 9.598 9.712 9.117 9.668 609,785 -0.08(-0.81%)
Feb 19, 2009 10.66 10.70 9.747 9.747 222,839 -0.81(-7.70%)
Feb 18, 2009 11.01 11.12 10.41 10.56 229,917 -0.37(-3.36%)
Feb 17, 2009 11.15 11.19 10.72 10.93 260,640 -0.39(-3.47%)
Feb 13, 2009 11.84 11.98 11.20 11.32 180,931 -0.53(-4.50%)
Feb 12, 2009 11.28 12.02 11.25 11.85 187,579 -0.02(-0.15%)
Feb 11, 2009 11.39 12.30 11.27 11.87 162,062 +0.59(+5.27%)
Feb 10, 2009 12.75 13.09 11.22 11.28 251,285 -1.62(-12.54%)
Feb 09, 2009 12.97 13.50 12.32 12.89 160,054 -0.03(-0.20%)
Feb 06, 2009 11.44 13.08 11.44 12.92 255,925 +1.49(+13.08%)
Feb 05, 2009 11.23 11.72 11.22 11.42 283,791 +0.15(+1.32%)
Feb 04, 2009 11.08 11.67 11.01 11.28 250,130 +0.22(+1.98%)
Feb 03, 2009 11.94 12.24 10.90 11.06 303,336 -0.82(-6.92%)
Feb 02, 2009 11.52 12.07 11.42 11.88 214,794 +0.19(+1.65%)
Jan 30, 2009 11.94 12.56 11.58 11.69 291,663 -0.17(-1.40%)
Jan 29, 2009 12.47 12.73 11.82 11.85 295,434 -0.87(-6.87%)
Jan 28, 2009 12.23 13.61 10.67 12.73 609,309 +2.35(+22.66%)
Jan 27, 2009 10.22 10.55 10.11 10.38 262,385 +0.24(+2.33%)
Jan 26, 2009 11.00 11.50 10.14 10.14 428,262 -0.87(-7.86%)
Jan 23, 2009 11.21 11.49 10.90 11.01 336,293 -0.31(-2.78%)
Jan 22, 2009 12.28 12.84 11.25 11.32 410,460 -1.26(-10.01%)
Jan 21, 2009 12.12 12.61 11.36 12.58 391,879 +0.48(+3.97%)
Jan 20, 2009 14.18 14.18 12.06 12.10 270,978 -2.38(-16.42%)
Jan 16, 2009 15.29 15.51 13.58 14.48 258,710 -0.76(-4.99%)
Jan 15, 2009 15.66 15.87 14.53 15.24 196,623 -0.43(-2.73%)
Jan 14, 2009 15.89 16.81 15.64 15.66 181,831 -0.55(-3.40%)
Jan 13, 2009 15.87 16.61 15.81 16.22 130,834 +0.35(+2.20%)
Jan 12, 2009 16.17 16.44 15.69 15.87 185,602 -0.38(-2.37%)
Jan 09, 2009 17.29 17.34 16.18 16.25 149,947 -0.95(-5.54%)
Jan 08, 2009 16.91 17.53 16.91 17.20 122,069 +0.00(+0.00%)
Jan 07, 2009 17.52 18.06 17.05 17.20 156,382 -0.64(-3.58%)
Jan 06, 2009 17.65 17.93 16.92 17.84 197,933 +0.36(+2.05%)
Jan 05, 2009 17.84 17.84 16.96 17.48 212,200 -0.32(-1.82%)
Jan 02, 2009 18.27 18.27 17.38 17.81 262,472 -0.17(-0.97%)
Dec 31, 2008 17.25 18.22 16.84 17.98 277,181 +0.67(+3.89%)
Dec 30, 2008 16.18 17.48 16.18 17.31 204,629 +0.54(+3.23%)
Dec 29, 2008 17.07 17.61 16.35 16.77 78,756 -0.34(-1.99%)
Dec 26, 2008 17.14 17.24 16.88 17.11 78,279 +0.12(+0.72%)
Dec 24, 2008 16.42 17.06 16.34 16.98 65,498 +0.58(+3.52%)
Dec 23, 2008 17.04 18.12 16.22 16.41 137,369 -0.45(-2.65%)
Dec 22, 2008 18.15 18.64 16.36 16.85 185,304 -0.68(-3.89%)
Dec 19, 2008 17.67 18.13 17.04 17.54 645,029 +0.45(+2.66%)
Dec 18, 2008 16.61 17.58 16.49 17.08 215,864 +0.53(+3.22%)
Dec 17, 2008 15.49 16.81 15.39 16.55 248,337 +0.81(+5.17%)
Dec 16, 2008 15.42 15.75 15.08 15.73 464,119 +0.67(+4.47%)
Dec 15, 2008 15.82 15.94 14.83 15.06 327,944 -0.66(-4.22%)
Dec 12, 2008 15.30 16.25 15.04 15.73 278,571 -0.01(-0.06%)
Dec 11, 2008 17.84 17.92 15.73 15.73 346,343 -2.46(-13.50%)
Dec 10, 2008 17.93 19.12 17.59 18.19 160,168 +0.57(+3.22%)
Dec 09, 2008 18.88 19.27 17.55 17.62 256,258 -1.32(-6.97%)
Dec 08, 2008 18.61 19.20 17.46 18.94 301,431 +0.86(+4.74%)
Dec 05, 2008 16.56 18.12 15.63 18.09 327,794 +1.15(+6.81%)
Dec 04, 2008 17.03 18.30 16.60 16.93 290,310 -0.25(-1.48%)
Dec 03, 2008 16.16 17.31 15.66 17.19 231,592 +0.95(+5.87%)
Dec 02, 2008 15.31 16.56 14.90 16.23 273,893 +1.14(+7.53%)
Dec 01, 2008 17.49 17.73 15.10 15.10 407,032 -2.94(-16.29%)
Nov 28, 2008 17.57 18.25 17.25 18.03 153,413 +0.35(+1.98%)
Nov 26, 2008 17.40 17.80 16.70 17.68 336,968 -0.31(-1.70%)
Nov 25, 2008 17.89 18.54 16.78 17.99 259,736 +0.51(+2.90%)
Nov 24, 2008 15.59 17.81 15.30 17.48 360,263 +2.06(+13.38%)
Nov 21, 2008 16.38 16.76 13.44 15.42 483,468 -0.49(-3.08%)
Nov 20, 2008 17.19 17.91 15.77 15.91 457,380 -1.38(-7.99%)
Nov 19, 2008 18.31 18.98 17.18 17.29 404,628 -1.35(-7.27%)
Nov 18, 2008 19.30 19.78 17.55 18.65 254,503 -0.57(-2.96%)
Nov 17, 2008 19.76 20.11 18.88 19.21 261,697 -0.75(-3.77%)
Nov 14, 2008 21.16 22.01 19.80 19.97 260,758 -1.49(-6.93%)
Nov 13, 2008 19.34 21.58 18.47 21.45 325,109 +2.31(+12.05%)
Nov 12, 2008 19.91 20.55 19.03 19.14 255,573 -1.21(-5.97%)
Nov 11, 2008 19.76 21.16 19.67 20.36 190,021 +0.30(+1.48%)
Nov 10, 2008 21.00 21.00 19.76 20.06 243,180 -0.39(-1.92%)
Nov 07, 2008 20.54 20.74 19.87 20.45 239,483 +0.12(+0.60%)
Nov 06, 2008 21.37 22.27 20.30 20.33 253,851 -1.31(-6.06%)
Nov 05, 2008 23.40 23.63 21.49 21.64 368,729 -2.24(-9.37%)
Nov 04, 2008 24.63 24.70 23.44 23.88 303,110 +0.29(+1.22%)
Nov 03, 2008 23.30 23.78 21.56 23.59 208,072 +1.21(+5.43%)
Oct 31, 2008 21.32 22.98 20.84 22.38 260,792 +0.74(+3.43%)
Oct 30, 2008 20.89 21.71 20.43 21.63 210,695 +1.63(+8.13%)
Oct 29, 2008 19.93 20.94 19.35 20.01 269,481 -0.01(-0.04%)
Oct 28, 2008 20.23 20.31 18.11 20.02 608,179 +0.58(+2.97%)
Oct 27, 2008 19.48 20.55 18.87 19.44 346,928 -0.27(-1.37%)
Oct 24, 2008 18.15 20.54 18.12 19.71 392,914 +0.08(+0.40%)
Oct 23, 2008 20.74 21.72 18.37 19.63 483,590 -1.41(-6.69%)
Oct 22, 2008 23.99 23.99 20.43 21.04 532,786 -4.06(-16.19%)
Oct 21, 2008 24.71 25.53 24.57 25.11 451,623 -0.17(-0.66%)
Oct 20, 2008 26.20 26.22 24.27 25.27 547,471 -0.55(-2.13%)
Oct 17, 2008 24.82 26.08 23.90 25.82 899,306 +0.22(+0.85%)
Oct 16, 2008 24.56 25.87 22.41 25.60 391,763 +1.30(+5.36%)
Oct 15, 2008 24.48 25.76 22.88 24.30 367,960 -1.04(-4.10%)
Oct 14, 2008 25.25 25.95 24.26 25.34 484,427 +2.05(+8.82%)
Oct 13, 2008 23.89 23.89 21.13 23.29 336,946 +0.81(+3.62%)
Oct 10, 2008 19.26 23.65 19.23 22.47 660,163 +2.81(+14.27%)
Oct 09, 2008 25.11 26.22 19.67 19.67 756,754 -4.83(-19.70%)
Oct 08, 2008 25.18 26.68 24.26 24.49 325,431 -1.02(-4.01%)
Oct 07, 2008 26.68 26.68 25.18 25.52 206,548 -1.12(-4.20%)
Oct 06, 2008 25.41 27.97 25.10 26.63 257,554 +0.32(+1.23%)
Oct 03, 2008 26.82 27.95 26.18 26.31 251,937 +0.09(+0.33%)
Oct 02, 2008 26.92 27.46 26.22 26.22 146,432 -0.24(-0.92%)
Oct 01, 2008 25.23 27.06 25.23 26.47 147,060 +0.81(+3.17%)
Sep 30, 2008 25.00 26.85 25.00 25.66 338,447 +1.15(+4.71%)
Sep 29, 2008 26.98 28.38 21.89 24.50 186,883 -3.52(-12.57%)
Sep 26, 2008 27.12 28.85 26.31 28.02 240,816 -0.24(-0.84%)
Sep 25, 2008 27.43 28.85 27.43 28.26 288,005 +0.80(+2.93%)
Sep 24, 2008 28.41 28.41 26.22 27.46 291,973 -0.30(-1.07%)
Sep 23, 2008 28.77 29.24 27.75 27.75 305,069 -1.38(-4.74%)
Sep 22, 2008 31.78 32.77 27.88 29.13 496,306 -3.95(-11.94%)
Sep 19, 2008 35.85 39.25 27.01 33.09 1,047,632 +4.41(+15.36%)
Sep 18, 2008 24.27 29.72 21.71 28.68 1,540,411 +4.17(+17.01%)
Sep 17, 2008 24.96 25.45 23.99 24.51 720,074 -0.82(-3.24%)
Sep 16, 2008 23.97 25.50 23.08 25.33 1,067,933 +1.85(+7.89%)
Sep 15, 2008 23.84 24.35 23.39 23.48 759,047 -1.07(-4.34%)
Sep 12, 2008 23.51 24.79 23.38 24.55 714,225 +0.59(+2.44%)
Sep 11, 2008 23.39 24.04 22.87 23.96 727,916 +0.27(+1.14%)
Sep 10, 2008 23.37 24.26 22.77 23.69 770,422 +0.23(+0.97%)
Sep 09, 2008 23.02 24.24 22.57 23.46 1,008,308 +0.27(+1.17%)
Sep 08, 2008 22.34 23.74 22.04 23.19 680,401 +1.48(+6.80%)
Sep 05, 2008 20.11 21.85 20.11 21.71 476,210 +1.34(+6.56%)
Sep 04, 2008 21.40 21.50 20.34 20.38 455,494 -1.35(-6.20%)
Sep 03, 2008 20.49 21.79 20.07 21.72 712,183 +1.17(+5.70%)
Sep 02, 2008 20.39 21.61 19.56 20.55 570,662 +0.23(+1.12%)
Aug 29, 2008 19.87 20.42 19.50 20.32 589,512 +0.17(+0.87%)
Aug 28, 2008 19.51 20.21 19.39 20.15 586,309 +0.75(+3.88%)
Aug 27, 2008 18.88 20.10 18.88 19.40 840,096 +0.50(+2.64%)
Aug 26, 2008 19.27 19.27 18.34 18.90 258,981 +0.24(+1.31%)
Aug 25, 2008 19.16 19.16 18.53 18.65 405,919 -0.64(-3.31%)
Aug 22, 2008 19.08 19.64 18.55 19.29 407,594 +0.56(+2.99%)
Aug 21, 2008 18.60 19.20 18.48 18.73 296,121 -0.25(-1.33%)
Aug 20, 2008 19.46 19.69 18.50 18.99 653,187 -0.39(-2.03%)
Aug 19, 2008 20.01 20.24 18.86 19.38 469,225 -0.79(-3.90%)
Aug 18, 2008 21.15 21.15 20.01 20.17 429,240 -0.98(-4.63%)
Aug 15, 2008 21.33 22.61 20.81 21.15 753,687 +0.53(+2.59%)
Aug 14, 2008 20.41 20.69 20.06 20.61 593,253 +0.03(+0.17%)
Aug 13, 2008 21.37 21.51 20.22 20.58 527,546 -0.94(-4.39%)
Aug 12, 2008 22.26 22.65 21.22 21.52 651,703 -0.94(-4.17%)
Aug 11, 2008 20.00 22.80 19.46 22.46 855,454 +2.44(+12.18%)
Aug 08, 2008 18.94 20.25 18.94 20.02 527,653 +1.02(+5.38%)
Aug 07, 2008 19.45 20.18 18.84 18.99 561,936 -0.80(-4.02%)
Aug 06, 2008 19.48 19.96 18.78 19.79 453,815 +0.20(+1.03%)
Aug 05, 2008 18.80 19.68 18.67 19.59 531,752 +1.07(+5.76%)
Aug 04, 2008 18.65 19.06 17.67 18.52 476,121 -0.17(-0.93%)
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.