Wintrust Financial Corp (NQ: WTFC )

83.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.75 57.55 56.25 56.96 79,100 +0.37(+0.65%)
Dec 30, 2004 56.99 57.32 56.54 56.59 86,200 -0.56(-0.98%)
Dec 29, 2004 57.36 57.45 56.95 57.15 106,600 -0.30(-0.52%)
Dec 28, 2004 57.10 57.51 57.07 57.45 121,400 +0.32(+0.56%)
Dec 27, 2004 57.95 58.05 57.12 57.13 222,500 -0.66(-1.14%)
Dec 23, 2004 58.34 58.64 57.70 57.79 89,700 -0.38(-0.65%)
Dec 22, 2004 58.20 58.28 57.62 58.17 128,000 -0.05(-0.09%)
Dec 21, 2004 58.05 58.36 57.85 58.22 201,500 -0.06(-0.10%)
Dec 20, 2004 58.65 58.90 58.01 58.28 127,900 -0.57(-0.97%)
Dec 17, 2004 58.70 58.88 58.35 58.85 173,800 +0.12(+0.20%)
Dec 16, 2004 58.90 59.05 58.55 58.73 128,300 -0.32(-0.54%)
Dec 15, 2004 58.80 59.40 58.75 59.05 209,400 +0.02(+0.03%)
Dec 14, 2004 59.66 59.99 58.84 59.03 630,700 -1.81(-2.98%)
Dec 13, 2004 60.40 60.84 59.96 60.84 109,300 +0.44(+0.73%)
Dec 10, 2004 60.10 60.86 59.73 60.40 89,700 +0.29(+0.48%)
Dec 09, 2004 60.50 60.70 59.36 60.11 107,800 -0.67(-1.10%)
Dec 08, 2004 60.25 60.90 60.10 60.78 61,000 +0.58(+0.96%)
Dec 07, 2004 61.58 61.58 60.14 60.20 100,700 -1.38(-2.24%)
Dec 06, 2004 62.05 63.19 61.55 61.58 110,200 -0.52(-0.84%)
Dec 03, 2004 63.20 63.20 61.69 62.10 155,800 -0.92(-1.46%)
Dec 02, 2004 61.39 63.39 61.36 63.02 180,000 +1.42(+2.31%)
Dec 01, 2004 60.14 61.60 59.83 61.60 116,000 +1.76(+2.94%)
Nov 30, 2004 59.20 60.60 59.01 59.84 127,300 +0.16(+0.27%)
Nov 29, 2004 58.00 59.95 57.81 59.68 151,900 +1.88(+3.25%)
Nov 26, 2004 58.20 58.20 57.60 57.80 44,000 -0.20(-0.34%)
Nov 24, 2004 58.00 59.10 57.93 58.00 51,300 -0.10(-0.17%)
Nov 23, 2004 58.65 58.65 57.15 58.10 92,300 -0.66(-1.12%)
Nov 22, 2004 57.55 58.78 57.40 58.76 76,500 +1.30(+2.26%)
Nov 19, 2004 58.60 58.74 57.44 57.46 85,800 -1.23(-2.10%)
Nov 18, 2004 58.99 59.08 58.40 58.69 42,100 -0.13(-0.22%)
Nov 17, 2004 58.80 59.60 58.30 58.82 81,100 +0.06(+0.10%)
Nov 16, 2004 60.90 61.05 58.75 58.76 136,900 -2.31(-3.78%)
Nov 15, 2004 60.50 61.08 59.77 61.07 83,100 +0.53(+0.88%)
Nov 12, 2004 60.20 60.68 59.59 60.54 105,800 +0.23(+0.38%)
Nov 11, 2004 58.59 60.34 58.49 60.31 98,200 +1.72(+2.94%)
Nov 10, 2004 58.10 58.66 58.00 58.59 95,700 +0.32(+0.55%)
Nov 09, 2004 58.05 58.42 57.83 58.27 90,300 +0.32(+0.55%)
Nov 08, 2004 57.51 58.05 57.51 57.95 67,600 -0.05(-0.09%)
Nov 05, 2004 57.10 58.00 57.01 58.00 177,200 +1.00(+1.75%)
Nov 04, 2004 57.00 57.25 56.47 57.00 157,500 +0.08(+0.14%)
Nov 03, 2004 56.35 57.07 56.30 56.92 78,000 +0.81(+1.44%)
Nov 02, 2004 56.20 56.69 55.75 56.11 124,700 -0.14(-0.25%)
Nov 01, 2004 57.00 57.00 55.93 56.25 128,100 -0.75(-1.32%)
Oct 29, 2004 57.02 57.30 56.70 57.00 97,500 -0.36(-0.63%)
Oct 28, 2004 56.85 57.53 55.97 57.36 112,600 +0.59(+1.04%)
Oct 27, 2004 55.32 56.77 55.32 56.77 81,600 +1.53(+2.77%)
Oct 26, 2004 55.15 55.33 54.76 55.24 92,700 +0.12(+0.22%)
Oct 25, 2004 54.76 55.26 54.33 55.12 91,600 +0.39(+0.71%)
Oct 22, 2004 56.10 56.95 54.60 54.73 70,900 -1.52(-2.70%)
Oct 21, 2004 56.05 56.25 55.30 56.25 112,900 +0.34(+0.61%)
Oct 20, 2004 55.96 56.34 55.23 55.91 73,300 -0.18(-0.32%)
Oct 19, 2004 56.16 56.43 55.57 56.09 119,200 -0.01(-0.02%)
Oct 18, 2004 54.69 56.19 54.69 56.10 88,300 +1.49(+2.73%)
Oct 15, 2004 54.64 55.00 54.36 54.61 108,200 +0.19(+0.35%)
Oct 14, 2004 55.25 55.25 54.41 54.42 99,900 -0.78(-1.41%)
Oct 13, 2004 56.24 56.35 54.90 55.20 113,100 -0.96(-1.71%)
Oct 12, 2004 56.00 56.47 55.72 56.16 111,400 +0.12(+0.21%)
Oct 11, 2004 55.34 56.05 55.00 56.04 86,100 +0.81(+1.47%)
Oct 08, 2004 55.56 55.69 55.23 55.23 128,900 -0.47(-0.84%)
Oct 07, 2004 56.60 56.75 55.62 55.70 38,200 -0.93(-1.64%)
Oct 06, 2004 55.90 56.69 55.75 56.63 62,100 +0.82(+1.47%)
Oct 05, 2004 56.37 56.62 55.76 55.81 75,100 -0.50(-0.89%)
Oct 04, 2004 56.93 57.47 56.21 56.31 137,100 -0.71(-1.25%)
Oct 01, 2004 57.13 57.31 56.83 57.02 87,700 -0.26(-0.45%)
Sep 30, 2004 56.50 57.35 56.40 57.28 97,300 +0.71(+1.26%)
Sep 29, 2004 56.30 56.75 55.94 56.57 69,200 +0.10(+0.18%)
Sep 28, 2004 55.71 56.48 55.71 56.47 71,800 +0.76(+1.36%)
Sep 27, 2004 56.88 56.88 55.71 55.71 67,500 -1.09(-1.92%)
Sep 24, 2004 56.40 56.99 56.35 56.80 55,400 +0.44(+0.78%)
Sep 23, 2004 56.59 56.83 55.85 56.36 121,400 -0.15(-0.27%)
Sep 22, 2004 57.80 57.80 56.51 56.51 109,600 -1.38(-2.38%)
Sep 21, 2004 57.48 57.92 57.18 57.89 39,600 +0.44(+0.77%)
Sep 20, 2004 57.51 57.84 57.25 57.45 80,100 +0.12(+0.21%)
Sep 17, 2004 57.72 57.77 57.15 57.33 106,000 +0.05(+0.09%)
Sep 16, 2004 58.00 58.22 57.18 57.28 364,900 -0.91(-1.56%)
Sep 15, 2004 58.18 58.38 57.65 58.19 124,300 +0.38(+0.66%)
Sep 14, 2004 57.96 58.00 57.61 57.81 71,900 -0.20(-0.34%)
Sep 13, 2004 58.15 58.15 57.35 58.01 66,800 -0.04(-0.07%)
Sep 10, 2004 57.48 58.05 57.15 58.05 34,600 +0.60(+1.04%)
Sep 09, 2004 57.21 57.92 57.21 57.45 93,700 +0.19(+0.33%)
Sep 08, 2004 58.18 58.42 57.25 57.26 153,400 -0.77(-1.33%)
Sep 07, 2004 56.95 58.18 56.80 58.03 139,500 +1.21(+2.13%)
Sep 03, 2004 56.35 56.92 56.10 56.82 95,800 +0.48(+0.85%)
Sep 02, 2004 54.94 56.34 54.94 56.34 66,200 +1.12(+2.03%)
Sep 01, 2004 54.79 55.66 54.71 55.22 107,400 +0.34(+0.62%)
Aug 31, 2004 54.99 55.46 54.63 54.88 117,100 +0.09(+0.16%)
Aug 30, 2004 54.88 55.60 54.79 54.79 90,500 -0.06(-0.11%)
Aug 27, 2004 55.04 55.10 54.62 54.85 55,800 -0.19(-0.35%)
Aug 26, 2004 54.85 55.15 54.84 55.04 96,800 +0.06(+0.11%)
Aug 25, 2004 54.90 55.15 54.80 54.98 112,600 +0.09(+0.16%)
Aug 24, 2004 54.23 54.89 54.21 54.89 192,200 +0.97(+1.80%)
Aug 23, 2004 54.35 54.87 53.92 53.92 99,600 -0.24(-0.44%)
Aug 20, 2004 53.75 54.59 53.52 54.16 74,600 +0.60(+1.12%)
Aug 19, 2004 53.99 54.29 53.56 53.56 96,700 -0.44(-0.81%)
Aug 18, 2004 54.81 54.81 53.90 54.00 232,900 -0.69(-1.26%)
Aug 17, 2004 53.90 54.84 53.61 54.69 211,500 +1.00(+1.86%)
Aug 16, 2004 52.36 53.77 51.93 53.69 126,400 +1.58(+3.03%)
Aug 13, 2004 52.00 52.69 51.96 52.11 82,600 +0.31(+0.60%)
Aug 12, 2004 52.89 53.01 51.80 51.80 82,300 -1.30(-2.45%)
Aug 11, 2004 51.51 53.10 51.20 53.10 178,400 +1.58(+3.07%)
Aug 10, 2004 50.85 51.69 50.84 51.52 157,200 +0.55(+1.08%)
Aug 09, 2004 51.55 51.79 50.89 50.97 166,400 -0.63(-1.22%)
Aug 06, 2004 52.50 52.50 51.25 51.60 113,600 -0.58(-1.11%)
Aug 05, 2004 52.74 52.74 51.63 52.18 124,200 -0.82(-1.55%)
Aug 04, 2004 53.05 53.25 52.24 53.00 78,900 +0.05(+0.09%)
Aug 03, 2004 53.25 53.39 52.50 52.95 71,400 -0.34(-0.64%)
Aug 02, 2004 53.13 53.76 52.48 53.29 139,700 +0.26(+0.49%)
Jul 30, 2004 52.18 53.25 52.18 53.03 119,600 +0.43(+0.82%)
Jul 29, 2004 52.29 52.70 52.05 52.60 94,200 +0.60(+1.15%)
Jul 28, 2004 52.50 52.84 51.69 52.00 158,600 -0.50(-0.95%)
Jul 27, 2004 52.52 52.83 52.09 52.50 235,400 +0.25(+0.48%)
Jul 26, 2004 52.05 52.53 51.73 52.25 100,100 +0.43(+0.83%)
Jul 23, 2004 51.89 52.33 51.63 51.82 205,900 -0.14(-0.27%)
Jul 22, 2004 51.86 52.18 51.20 51.96 88,800 +0.00(+0.00%)
Jul 21, 2004 51.96 52.59 51.91 51.96 137,900 +0.07(+0.13%)
Jul 20, 2004 51.05 52.15 50.95 51.89 165,900 +0.65(+1.27%)
Jul 19, 2004 50.70 51.45 50.43 51.24 90,700 +0.69(+1.36%)
Jul 16, 2004 50.69 51.25 50.46 50.55 64,800 -0.08(-0.16%)
Jul 15, 2004 50.82 51.01 50.60 50.63 82,300 -0.28(-0.55%)
Jul 14, 2004 50.97 51.05 50.51 50.91 118,000 +0.07(+0.14%)
Jul 13, 2004 50.16 51.09 50.15 50.84 178,900 +0.45(+0.89%)
Jul 12, 2004 50.32 50.39 49.82 50.39 136,700 +0.29(+0.58%)
Jul 09, 2004 49.86 50.59 49.86 50.10 45,600 +0.05(+0.10%)
Jul 08, 2004 51.24 51.24 49.88 50.05 119,200 -0.93(-1.82%)
Jul 07, 2004 50.82 51.40 50.82 50.98 86,700 +0.04(+0.08%)
Jul 06, 2004 50.65 51.16 50.38 50.94 151,900 +0.39(+0.77%)
Jul 02, 2004 50.39 50.65 50.20 50.55 108,100 +0.35(+0.70%)
Jul 01, 2004 51.16 51.20 50.20 50.20 154,900 -0.31(-0.61%)
Jun 30, 2004 50.07 50.80 49.98 50.51 150,200 +0.01(+0.02%)
Jun 29, 2004 50.12 50.50 49.81 50.50 142,000 +0.73(+1.47%)
Jun 28, 2004 49.46 50.50 49.42 49.77 190,500 +0.36(+0.73%)
Jun 25, 2004 49.71 50.25 49.32 49.41 197,700 -0.53(-1.06%)
Jun 24, 2004 49.95 50.20 49.65 49.94 79,600 -0.06(-0.12%)
Jun 23, 2004 49.30 50.00 49.30 50.00 94,900 +0.20(+0.40%)
Jun 22, 2004 48.95 49.80 48.70 49.80 197,900 +1.00(+2.05%)
Jun 21, 2004 49.00 49.00 48.80 48.80 71,500 -0.20(-0.41%)
Jun 18, 2004 48.81 49.19 48.74 49.00 235,800 +0.30(+0.62%)
Jun 17, 2004 47.74 48.80 47.60 48.70 165,600 +1.06(+2.23%)
Jun 16, 2004 47.47 47.69 47.18 47.64 87,500 +0.18(+0.38%)
Jun 15, 2004 47.09 47.64 47.05 47.46 156,300 +0.61(+1.30%)
Jun 14, 2004 47.84 47.88 46.74 46.85 160,900 -0.87(-1.82%)
Jun 10, 2004 48.25 48.34 47.64 47.72 97,500 -0.19(-0.40%)
Jun 09, 2004 48.81 48.93 47.91 47.91 78,500 -0.92(-1.88%)
Jun 08, 2004 48.80 48.95 48.63 48.83 89,300 -0.12(-0.25%)
Jun 07, 2004 48.67 49.06 48.54 48.95 124,300 +0.45(+0.93%)
Jun 04, 2004 48.59 48.92 48.45 48.50 89,900 +0.06(+0.12%)
Jun 03, 2004 49.45 49.45 48.41 48.44 149,500 -0.95(-1.92%)
Jun 02, 2004 47.72 49.40 47.72 49.39 525,400 +1.56(+3.26%)
Jun 01, 2004 47.55 48.01 47.39 47.83 269,100 +0.31(+0.65%)
May 28, 2004 48.05 48.05 47.36 47.52 81,100 -0.31(-0.65%)
May 27, 2004 47.77 48.60 47.60 47.83 60,000 -0.35(-0.73%)
May 26, 2004 47.87 48.18 47.77 48.18 51,200 +0.23(+0.48%)
May 25, 2004 46.75 48.00 46.57 47.95 166,600 +1.18(+2.52%)
May 24, 2004 46.46 46.79 46.16 46.77 63,500 +0.53(+1.15%)
May 21, 2004 46.20 46.44 45.48 46.24 50,300 +0.37(+0.81%)
May 20, 2004 45.76 46.20 45.52 45.87 42,500 +0.29(+0.64%)
May 19, 2004 46.51 46.75 45.50 45.58 53,300 -0.92(-1.98%)
May 18, 2004 45.77 46.50 45.77 46.50 69,100 +0.67(+1.46%)
May 17, 2004 46.63 46.63 45.51 45.83 56,400 -0.92(-1.97%)
May 14, 2004 46.35 47.04 46.12 46.75 153,900 +0.53(+1.15%)
May 13, 2004 45.94 46.35 45.68 46.22 86,600 +0.27(+0.59%)
May 12, 2004 46.73 46.84 45.18 45.95 183,600 -0.91(-1.94%)
May 11, 2004 46.56 46.92 46.50 46.86 91,100 +0.24(+0.51%)
May 10, 2004 47.40 47.40 46.58 46.62 118,200 -0.63(-1.33%)
May 07, 2004 48.36 48.78 47.22 47.25 99,700 -1.11(-2.30%)
May 06, 2004 48.21 48.88 47.83 48.36 73,700 -0.03(-0.06%)
May 05, 2004 47.84 48.79 47.84 48.39 69,500 +0.69(+1.45%)
May 04, 2004 48.39 48.50 47.56 47.70 57,200 -0.53(-1.10%)
May 03, 2004 47.79 48.40 47.71 48.23 93,300 +0.73(+1.54%)
Apr 30, 2004 48.30 48.30 47.47 47.50 74,500 -0.34(-0.71%)
Apr 29, 2004 47.20 48.23 47.14 47.84 106,100 +0.64(+1.36%)
Apr 28, 2004 47.74 48.11 46.83 47.20 106,600 -0.68(-1.42%)
Apr 27, 2004 47.58 48.22 47.34 47.88 95,000 +0.44(+0.93%)
Apr 26, 2004 47.01 48.08 46.98 47.44 116,000 +0.28(+0.59%)
Apr 23, 2004 46.95 47.31 46.42 47.16 166,500 +0.39(+0.83%)
Apr 22, 2004 46.41 46.94 46.40 46.77 130,700 +0.27(+0.58%)
Apr 21, 2004 45.80 46.50 45.76 46.50 188,200 +0.60(+1.31%)
Apr 20, 2004 47.80 48.04 45.61 45.90 179,700 -1.70(-3.57%)
Apr 19, 2004 47.72 47.85 46.86 47.60 63,600 -0.05(-0.10%)
Apr 16, 2004 47.55 48.11 47.49 47.65 71,500 +0.41(+0.87%)
Apr 15, 2004 47.37 47.98 46.51 47.24 74,900 +0.01(+0.02%)
Apr 14, 2004 48.29 48.29 46.87 47.23 104,600 -1.24(-2.56%)
Apr 13, 2004 49.59 49.68 48.05 48.47 113,300 -1.13(-2.28%)
Apr 12, 2004 49.50 50.10 49.28 49.60 66,100 +0.20(+0.40%)
Apr 08, 2004 49.95 49.98 49.26 49.40 57,200 -0.19(-0.38%)
Apr 07, 2004 49.05 49.83 48.83 49.59 71,200 +0.70(+1.43%)
Apr 06, 2004 50.10 50.10 48.86 48.89 115,400 -1.11(-2.22%)
Apr 05, 2004 49.92 50.08 49.31 50.00 62,200 +0.12(+0.24%)
Apr 02, 2004 49.20 49.88 48.41 49.88 98,300 +0.89(+1.82%)
Apr 01, 2004 48.81 49.16 48.55 48.99 71,100 +0.36(+0.74%)
Mar 31, 2004 48.85 49.11 48.50 48.63 121,800 -0.48(-0.98%)
Mar 30, 2004 49.20 49.56 46.00 49.11 117,300 -0.13(-0.26%)
Mar 29, 2004 48.76 49.54 48.76 49.24 55,600 +0.42(+0.86%)
Mar 26, 2004 48.88 49.17 48.76 48.82 33,600 -0.14(-0.29%)
Mar 25, 2004 48.30 49.07 47.85 48.96 146,700 +0.75(+1.56%)
Mar 24, 2004 48.55 48.74 47.95 48.21 83,600 -0.39(-0.80%)
Mar 23, 2004 48.68 49.45 48.37 48.60 79,200 +0.50(+1.04%)
Mar 22, 2004 48.75 49.13 47.90 48.10 106,500 -0.85(-1.74%)
Mar 19, 2004 49.09 49.32 48.18 48.95 121,500 -0.05(-0.10%)
Mar 18, 2004 48.65 49.10 48.01 49.00 79,400 +0.36(+0.74%)
Mar 17, 2004 47.72 48.75 47.72 48.64 108,900 +0.64(+1.33%)
Mar 16, 2004 47.25 48.25 47.25 48.00 161,600 +0.80(+1.69%)
Mar 15, 2004 47.93 47.93 47.06 47.20 119,400 -0.80(-1.67%)
Mar 12, 2004 48.15 48.15 47.55 48.00 110,600 -0.10(-0.21%)
Mar 11, 2004 48.48 48.57 47.93 48.10 85,700 -0.20(-0.41%)
Mar 10, 2004 48.64 48.78 48.29 48.30 65,700 -0.43(-0.88%)
Mar 09, 2004 49.20 49.20 48.15 48.73 122,100 -0.31(-0.63%)
Mar 08, 2004 50.00 50.24 48.92 49.04 88,500 -1.08(-2.15%)
Mar 05, 2004 49.72 50.44 49.34 50.12 50,300 +0.47(+0.95%)
Mar 04, 2004 49.32 49.68 48.94 49.65 71,000 +0.46(+0.94%)
Mar 03, 2004 48.94 49.60 48.44 49.19 71,400 +0.44(+0.90%)
Mar 02, 2004 48.98 49.23 48.70 48.75 40,900 -0.43(-0.87%)
Mar 01, 2004 48.07 49.18 48.07 49.18 67,200 +1.08(+2.25%)
Feb 27, 2004 48.25 48.50 48.09 48.10 95,100 -0.27(-0.56%)
Feb 26, 2004 48.03 48.37 47.95 48.37 127,100 +0.09(+0.19%)
Feb 25, 2004 47.73 48.28 47.58 48.28 93,100 +0.36(+0.75%)
Feb 24, 2004 47.50 48.08 47.30 47.92 139,000 +0.38(+0.80%)
Feb 23, 2004 48.41 48.41 47.53 47.54 70,100 -0.49(-1.02%)
Feb 20, 2004 48.13 48.80 47.97 48.03 49,600 -0.04(-0.08%)
Feb 19, 2004 49.11 49.23 48.07 48.07 44,600 -0.80(-1.64%)
Feb 18, 2004 49.15 49.25 48.87 48.87 118,500 -0.18(-0.37%)
Feb 17, 2004 48.42 49.14 48.33 49.05 76,900 +0.79(+1.64%)
Feb 13, 2004 48.80 48.94 48.22 48.26 112,000 -0.39(-0.80%)
Feb 12, 2004 48.37 48.79 48.29 48.65 78,500 +0.40(+0.82%)
Feb 11, 2004 48.33 48.64 48.24 48.25 114,100 -0.02(-0.04%)
Feb 10, 2004 48.10 48.46 47.81 48.27 120,900 +0.12(+0.25%)
Feb 09, 2004 47.95 48.15 47.51 48.15 66,400 +0.28(+0.58%)
Feb 06, 2004 47.46 48.12 47.07 47.87 72,200 +0.67(+1.42%)
Feb 05, 2004 46.51 47.76 46.51 47.20 115,700 +0.60(+1.29%)
Feb 04, 2004 47.03 47.10 46.58 46.60 79,500 -0.26(-0.55%)
Feb 03, 2004 46.76 47.10 46.50 46.86 96,500 -0.13(-0.28%)
Feb 02, 2004 46.83 47.01 46.50 46.99 99,600 +0.17(+0.36%)
Jan 30, 2004 46.25 46.82 46.19 46.82 131,200 +0.47(+1.01%)
Jan 29, 2004 45.75 46.44 45.71 46.35 111,700 +0.35(+0.76%)
Jan 28, 2004 45.58 46.18 45.50 46.00 147,600 +0.44(+0.97%)
Jan 27, 2004 44.66 45.57 44.57 45.56 176,400 +0.53(+1.18%)
Jan 26, 2004 44.43 45.03 44.29 45.03 119,500 +0.72(+1.62%)
Jan 23, 2004 44.35 44.50 43.86 44.31 125,600 +0.00(+0.00%)
Jan 22, 2004 43.00 44.31 42.92 44.31 167,700 +1.33(+3.09%)
Jan 21, 2004 42.60 43.08 42.44 42.98 238,800 +0.38(+0.89%)
Jan 20, 2004 42.72 43.00 42.34 42.60 82,100 -0.29(-0.68%)
Jan 16, 2004 42.55 42.99 42.54 42.89 128,300 +0.41(+0.97%)
Jan 15, 2004 42.38 42.57 41.85 42.48 245,367 +0.14(+0.33%)
Jan 14, 2004 42.30 42.50 42.25 42.34 120,773 +0.09(+0.21%)
Jan 13, 2004 43.13 43.35 41.87 42.25 115,865 -1.03(-2.38%)
Jan 12, 2004 43.43 43.47 42.92 43.28 111,651 -0.09(-0.21%)
Jan 09, 2004 43.53 43.58 43.16 43.37 74,474 -0.15(-0.34%)
Jan 08, 2004 43.15 43.55 43.11 43.52 146,432 -0.06(-0.14%)
Jan 07, 2004 42.91 43.58 42.82 43.58 155,515 +0.52(+1.21%)
Jan 06, 2004 43.20 43.63 42.74 43.06 179,500 -0.54(-1.24%)
Jan 05, 2004 44.76 45.00 42.74 43.60 265,700 -1.19(-2.66%)
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.