Wintrust Financial Corp (NQ: WTFC )

87.93 USD -1.89 (-2.10%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.87 37.87 37.38 37.41 124,406 -0.14(-0.37%)
Aug 30, 2012 37.66 37.84 37.16 37.55 133,921 -0.30(-0.79%)
Aug 29, 2012 37.48 37.90 37.21 37.85 304,457 +0.68(+1.83%)
Aug 27, 2012 36.90 37.32 36.50 37.17 326,593 +0.36(+0.98%)
Aug 24, 2012 36.75 37.14 36.72 36.81 142,570 -0.09(-0.24%)
Aug 23, 2012 37.00 37.07 36.86 36.90 470,450 -0.10(-0.27%)
Aug 22, 2012 36.90 37.26 36.75 37.00 230,054 -0.02(-0.05%)
Aug 21, 2012 37.35 37.84 37.00 37.02 155,778 -0.05(-0.13%)
Aug 20, 2012 35.91 37.10 35.91 37.07 243,582 -0.02(-0.05%)
Aug 17, 2012 36.84 37.10 36.75 37.09 120,967 +0.13(+0.35%)
Aug 16, 2012 36.88 37.09 36.58 36.96 127,623 +0.03(+0.08%)
Aug 15, 2012 36.52 37.09 36.49 36.93 82,883 +0.28(+0.76%)
Aug 14, 2012 36.96 36.96 36.47 36.65 175,338 -0.13(-0.35%)
Aug 13, 2012 36.64 36.87 36.28 36.78 101,062 +0.18(+0.49%)
Aug 10, 2012 36.75 36.75 36.39 36.60 63,684 -0.09(-0.25%)
Aug 09, 2012 36.89 37.15 36.47 36.69 345,364 +0.00(+0.00%)
Aug 08, 2012 36.68 36.84 36.43 36.69 134,465 -0.11(-0.30%)
Aug 07, 2012 36.79 37.10 36.51 36.80 186,022 +0.08(+0.22%)
Aug 06, 2012 36.75 37.16 36.55 36.72 194,457 -0.03(-0.08%)
Aug 03, 2012 36.20 36.89 35.88 36.75 150,231 +0.97(+2.71%)
Aug 02, 2012 36.14 36.20 35.30 35.78 139,242 -0.45(-1.24%)
Aug 01, 2012 36.75 36.99 36.23 36.23 208,714 -0.48(-1.31%)
Jul 31, 2012 36.84 37.18 36.66 36.71 164,706 -0.15(-0.41%)
Jul 30, 2012 37.50 37.65 36.80 36.86 93,100 -0.64(-1.71%)
Jul 27, 2012 36.92 37.78 36.50 37.50 139,342 +0.66(+1.79%)
Jul 26, 2012 36.91 37.09 36.52 36.84 133,330 +0.30(+0.82%)
Jul 25, 2012 36.76 36.89 36.43 36.54 156,766 -0.09(-0.25%)
Jul 24, 2012 36.73 36.73 36.44 36.63 316,894 +0.13(+0.36%)
Jul 23, 2012 36.04 36.68 36.00 36.50 303,389 -0.47(-1.27%)
Jul 20, 2012 36.79 37.91 36.72 36.97 784,401 +0.16(+0.43%)
Jul 19, 2012 36.69 37.00 36.37 36.81 641,451 +0.11(+0.30%)
Jul 18, 2012 36.55 36.87 36.41 36.70 227,581 +0.05(+0.14%)
Jul 17, 2012 36.13 36.71 35.89 36.65 421,294 +0.56(+1.55%)
Jul 16, 2012 35.53 36.17 35.34 36.09 236,575 +0.58(+1.63%)
Jul 13, 2012 35.00 35.54 34.94 35.51 396,207 +0.54(+1.54%)
Jul 12, 2012 34.75 35.02 34.51 34.97 147,265 -0.12(-0.34%)
Jul 11, 2012 35.20 35.31 34.89 35.09 171,334 -0.06(-0.17%)
Jul 10, 2012 35.65 35.84 34.80 35.15 219,602 -0.36(-1.01%)
Jul 09, 2012 35.41 35.51 34.63 35.51 299,653 -0.45(-1.25%)
Jul 06, 2012 35.52 36.10 35.25 35.96 126,621 -0.01(-0.03%)
Jul 05, 2012 36.00 36.14 35.63 35.97 134,585 -0.03(-0.08%)
Jul 03, 2012 35.92 36.00 35.58 36.00 117,349 +0.19(+0.53%)
Jul 02, 2012 35.75 35.81 35.03 35.81 327,544 +0.31(+0.87%)
Jun 29, 2012 35.64 35.64 34.70 35.50 343,548 +0.44(+1.25%)
Jun 28, 2012 34.92 35.26 34.45 35.06 201,294 -0.24(-0.68%)
Jun 27, 2012 34.74 35.32 34.49 35.30 140,124 +0.63(+1.82%)
Jun 26, 2012 34.62 34.85 34.13 34.67 202,510 +0.02(+0.06%)
Jun 25, 2012 34.75 34.81 34.30 34.65 82,982 -0.54(-1.53%)
Jun 22, 2012 34.93 35.29 34.57 35.19 546,912 +0.52(+1.50%)
Jun 21, 2012 35.56 35.62 34.62 34.67 137,176 -0.83(-2.34%)
Jun 20, 2012 35.43 35.75 35.25 35.50 144,543 +0.00(+0.00%)
Jun 19, 2012 34.91 35.71 34.83 35.50 131,514 +0.64(+1.84%)
Jun 18, 2012 34.72 35.17 34.58 34.86 109,230 -0.02(-0.06%)
Jun 15, 2012 34.11 35.04 34.07 34.88 213,171 +0.74(+2.17%)
Jun 14, 2012 33.75 34.27 33.56 34.14 213,297 +0.58(+1.73%)
Jun 13, 2012 33.68 34.40 33.50 33.56 146,732 -0.27(-0.80%)
Jun 12, 2012 33.84 33.84 33.31 33.83 128,986 +0.07(+0.21%)
Jun 11, 2012 34.50 34.77 33.73 33.76 198,860 -0.44(-1.29%)
Jun 08, 2012 33.38 34.29 33.29 34.20 115,509 +0.64(+1.91%)
Jun 07, 2012 33.47 33.92 33.16 33.56 186,413 +0.56(+1.70%)
Jun 06, 2012 32.57 33.04 32.38 33.00 193,073 +0.47(+1.44%)
Jun 05, 2012 31.79 32.62 31.67 32.53 293,623 +0.48(+1.50%)
Jun 04, 2012 32.40 32.60 31.87 32.05 158,778 -0.33(-1.02%)
Jun 01, 2012 33.23 33.43 32.32 32.38 261,040 -1.63(-4.79%)
May 31, 2012 33.65 34.10 33.17 34.01 193,664 +0.39(+1.16%)
May 30, 2012 33.75 33.96 33.56 33.62 136,760 -0.45(-1.32%)
May 29, 2012 34.09 34.33 33.77 34.07 127,783 +0.14(+0.41%)
May 25, 2012 34.24 34.37 33.79 33.93 108,976 -0.42(-1.22%)
May 24, 2012 34.21 34.35 33.69 34.35 113,448 +0.20(+0.59%)
May 23, 2012 33.68 34.26 33.42 34.15 213,752 +0.25(+0.74%)
May 22, 2012 33.93 34.45 33.63 33.90 253,863 -0.03(-0.09%)
May 21, 2012 33.52 33.98 33.35 33.93 433,209 +0.53(+1.59%)
May 18, 2012 33.59 34.06 33.13 33.40 248,890 -0.27(-0.80%)
May 17, 2012 34.22 34.58 33.66 33.67 245,936 -0.57(-1.66%)
May 16, 2012 34.76 34.95 34.18 34.24 159,886 -0.36(-1.04%)
May 15, 2012 34.86 35.26 34.40 34.60 209,875 -0.20(-0.57%)
May 14, 2012 34.89 35.11 34.52 34.80 186,324 -0.55(-1.56%)
May 11, 2012 35.33 35.88 35.19 35.35 162,146 -0.46(-1.28%)
May 10, 2012 35.89 36.01 35.51 35.81 168,586 +0.27(+0.76%)
May 09, 2012 35.70 35.70 34.90 35.54 193,112 -0.44(-1.22%)
May 08, 2012 35.62 36.12 35.55 35.98 510,444 +0.03(+0.08%)
May 07, 2012 35.54 36.23 35.38 35.95 214,089 +0.28(+0.78%)
May 04, 2012 35.65 35.88 35.25 35.67 293,815 -0.19(-0.53%)
May 03, 2012 36.02 36.22 35.76 35.86 159,381 -0.20(-0.55%)
May 02, 2012 36.04 36.36 35.60 36.06 219,416 -0.11(-0.30%)
May 01, 2012 36.20 36.67 36.03 36.17 348,638 +0.04(+0.11%)
Apr 30, 2012 36.59 36.64 36.01 36.13 244,552 -0.42(-1.15%)
Apr 27, 2012 36.46 36.85 36.18 36.55 365,221 +0.08(+0.22%)
Apr 26, 2012 36.08 36.56 35.95 36.47 208,318 +0.26(+0.72%)
Apr 25, 2012 36.41 36.76 35.83 36.21 380,775 +0.14(+0.39%)
Apr 24, 2012 35.87 36.62 35.60 36.07 546,564 +0.35(+0.98%)
Apr 23, 2012 34.88 35.78 34.74 35.72 415,672 +0.32(+0.90%)
Apr 20, 2012 35.75 35.75 35.00 35.40 723,646 +1.22(+3.57%)
Apr 19, 2012 34.25 35.30 34.04 34.18 745,617 +0.31(+0.92%)
Apr 18, 2012 34.33 34.33 33.58 33.87 182,063 -0.55(-1.60%)
Apr 17, 2012 34.00 34.76 33.89 34.42 209,448 +0.81(+2.41%)
Apr 16, 2012 33.55 33.90 33.13 33.61 222,554 +0.28(+0.86%)
Apr 13, 2012 34.43 34.57 33.30 33.33 488,771 -1.26(-3.66%)
Apr 12, 2012 34.36 34.73 34.17 34.59 150,031 +0.22(+0.64%)
Apr 11, 2012 34.18 34.52 34.00 34.37 180,587 +0.62(+1.84%)
Apr 10, 2012 34.15 34.40 33.51 33.75 361,893 -0.47(-1.37%)
Apr 09, 2012 34.21 34.53 34.13 34.22 180,176 -0.76(-2.17%)
Apr 05, 2012 35.06 35.29 34.87 34.98 170,430 -0.19(-0.54%)
Apr 04, 2012 35.60 35.64 34.95 35.17 135,941 -0.73(-2.03%)
Apr 03, 2012 35.83 36.03 35.37 35.90 170,978 -0.10(-0.28%)
Apr 02, 2012 35.80 36.16 35.50 36.00 274,419 +0.21(+0.59%)
Mar 30, 2012 36.08 36.08 35.40 35.79 209,131 +0.11(+0.31%)
Mar 29, 2012 35.61 35.78 35.01 35.68 156,859 -0.26(-0.72%)
Mar 28, 2012 35.76 36.31 35.55 35.94 147,380 +0.16(+0.45%)
Mar 27, 2012 36.10 36.13 35.59 35.78 171,793 -0.34(-0.94%)
Mar 26, 2012 36.31 36.57 35.88 36.12 228,213 +0.27(+0.75%)
Mar 23, 2012 35.73 35.94 35.19 35.85 231,445 +0.10(+0.28%)
Mar 22, 2012 35.78 35.82 35.31 35.75 192,108 -0.35(-0.97%)
Mar 21, 2012 36.10 36.30 35.98 36.10 309,361 +0.09(+0.25%)
Mar 20, 2012 35.82 36.25 35.63 36.01 193,446 -0.11(-0.30%)
Mar 19, 2012 35.32 36.57 34.93 36.12 258,728 +0.74(+2.09%)
Mar 16, 2012 35.31 35.78 34.83 35.38 479,654 +0.23(+0.65%)
Mar 15, 2012 34.98 35.49 34.56 35.15 368,333 +0.24(+0.69%)
Mar 14, 2012 35.49 35.49 34.51 34.91 855,500 -0.73(-2.05%)
Mar 13, 2012 34.35 35.67 34.17 35.64 362,153 +1.66(+4.89%)
Mar 12, 2012 34.01 34.22 33.59 33.98 133,482 -0.14(-0.41%)
Mar 09, 2012 33.87 34.59 33.73 34.12 202,089 +0.19(+0.56%)
Mar 08, 2012 33.58 34.03 33.29 33.93 157,795 +0.56(+1.68%)
Mar 07, 2012 33.24 33.59 32.89 33.37 105,773 +0.40(+1.20%)
Mar 06, 2012 33.18 33.35 32.60 32.97 245,709 -0.68(-2.01%)
Mar 05, 2012 33.47 34.08 33.21 33.65 139,440 -0.04(-0.12%)
Mar 02, 2012 34.12 34.12 33.38 33.69 374,343 -0.42(-1.23%)
Mar 01, 2012 33.90 34.51 33.83 34.11 397,019 +0.40(+1.19%)
Feb 29, 2012 34.11 34.34 33.70 33.71 283,392 -0.28(-0.82%)
Feb 28, 2012 33.92 34.23 33.60 33.99 198,929 +0.15(+0.44%)
Feb 27, 2012 33.18 34.27 33.00 33.84 266,401 +0.30(+0.89%)
Feb 24, 2012 33.85 33.91 33.36 33.54 140,301 -0.30(-0.89%)
Feb 23, 2012 33.34 34.17 32.99 33.84 217,491 +0.61(+1.84%)
Feb 22, 2012 34.01 34.01 32.96 33.23 260,549 -0.81(-2.38%)
Feb 21, 2012 34.16 34.33 33.61 34.04 352,421 -0.01(-0.03%)
Feb 17, 2012 34.07 34.36 33.64 34.05 331,156 +0.11(+0.32%)
Feb 16, 2012 33.45 34.16 33.03 33.94 522,247 +0.44(+1.31%)
Feb 15, 2012 32.13 33.64 32.09 33.50 603,963 +1.46(+4.56%)
Feb 14, 2012 31.79 32.08 31.40 32.04 223,415 +0.14(+0.44%)
Feb 13, 2012 31.55 31.96 31.47 31.90 137,939 +0.73(+2.34%)
Feb 10, 2012 31.46 31.60 31.08 31.17 109,755 -0.72(-2.26%)
Feb 09, 2012 32.03 32.03 31.65 31.89 161,797 -0.07(-0.22%)
Feb 08, 2012 31.87 32.47 31.52 31.96 146,210 +0.13(+0.41%)
Feb 07, 2012 31.75 32.00 31.48 31.83 411,511 -0.07(-0.22%)
Feb 06, 2012 31.86 32.05 31.55 31.90 156,399 -0.05(-0.16%)
Feb 03, 2012 31.52 32.25 31.49 31.95 443,420 +0.95(+3.06%)
Feb 02, 2012 31.15 31.59 30.76 31.00 412,637 -0.18(-0.58%)
Feb 01, 2012 30.82 31.54 30.65 31.18 428,664 +0.53(+1.73%)
Jan 31, 2012 30.95 31.08 30.56 30.65 168,857 -0.02(-0.07%)
Jan 30, 2012 30.55 31.08 30.41 30.67 322,403 -0.23(-0.74%)
Jan 27, 2012 30.92 31.25 30.66 30.90 181,159 -0.08(-0.26%)
Jan 26, 2012 31.80 31.80 30.15 30.98 393,132 -0.74(-2.33%)
Jan 25, 2012 31.28 31.97 31.04 31.72 251,593 +0.32(+1.02%)
Jan 24, 2012 30.96 31.58 30.85 31.40 374,043 +0.19(+0.61%)
Jan 23, 2012 31.06 31.68 30.95 31.21 341,728 +0.18(+0.58%)
Jan 20, 2012 30.81 31.73 30.81 31.03 367,991 -0.04(-0.13%)
Jan 19, 2012 31.95 32.43 30.81 31.07 221,270 -0.46(-1.46%)
Jan 18, 2012 31.23 31.55 31.04 31.53 342,464 +0.16(+0.51%)
Jan 17, 2012 31.68 32.26 31.26 31.37 284,583 -0.05(-0.16%)
Jan 13, 2012 31.01 31.48 30.67 31.42 235,838 -0.30(-0.95%)
Jan 12, 2012 31.45 31.73 30.90 31.72 275,702 +0.27(+0.86%)
Jan 11, 2012 31.28 31.51 30.64 31.45 204,999 +0.02(+0.06%)
Jan 10, 2012 31.14 31.61 30.85 31.43 275,395 +0.70(+2.28%)
Jan 09, 2012 30.49 30.78 29.95 30.73 187,158 +0.43(+1.42%)
Jan 06, 2012 30.40 30.65 29.90 30.30 204,181 -0.13(-0.43%)
Jan 05, 2012 29.34 30.96 29.21 30.43 336,847 +0.93(+3.15%)
Jan 04, 2012 29.11 29.59 28.88 29.50 204,575 +1.45(+5.17%)
Dec 30, 2011 28.66 28.55 28.00 28.05 194,788 -0.61(-2.13%)
Dec 29, 2011 28.15 28.71 28.05 28.66 164,762 +0.54(+1.92%)
Dec 28, 2011 28.74 28.87 28.07 28.12 138,588 -0.60(-2.09%)
Dec 27, 2011 28.31 28.92 28.00 28.72 132,875 +0.27(+0.95%)
Dec 23, 2011 28.95 28.96 28.36 28.45 119,805 +0.17(+0.60%)
Dec 21, 2011 27.80 28.31 27.47 28.28 234,443 +0.33(+1.18%)
Dec 20, 2011 27.19 28.00 27.10 27.95 308,978 +1.28(+4.80%)
Dec 19, 2011 27.52 27.72 26.56 26.67 213,559 -0.71(-2.59%)
Dec 16, 2011 27.61 27.75 27.16 27.38 811,820 -0.13(-0.47%)
Dec 15, 2011 27.03 27.63 26.69 27.51 518,316 +0.94(+3.54%)
Dec 14, 2011 26.68 27.41 26.53 26.57 181,020 -0.42(-1.56%)
Dec 13, 2011 27.70 28.00 26.85 26.99 190,746 -0.64(-2.32%)
Dec 12, 2011 27.73 27.94 27.33 27.63 193,846 -0.51(-1.81%)
Dec 09, 2011 27.50 28.40 27.29 28.14 258,128 +0.80(+2.93%)
Dec 08, 2011 28.61 28.68 27.29 27.34 163,096 -1.60(-5.53%)
Dec 07, 2011 28.30 29.09 27.76 28.94 270,752 +0.41(+1.44%)
Dec 06, 2011 28.52 28.87 28.28 28.53 246,190 -0.08(-0.28%)
Dec 05, 2011 28.91 29.09 28.17 28.61 422,071 +0.20(+0.70%)
Dec 02, 2011 28.14 28.95 27.99 28.41 308,539 +0.64(+2.30%)
Dec 01, 2011 27.62 28.36 27.19 27.77 359,825 -0.02(-0.07%)
Nov 30, 2011 26.71 27.82 26.67 27.79 489,444 +2.03(+7.88%)
Nov 29, 2011 26.32 26.52 25.67 25.76 239,401 -0.57(-2.16%)
Nov 28, 2011 26.71 26.84 25.89 26.33 284,109 +0.55(+2.13%)
Nov 25, 2011 25.68 26.25 25.68 25.78 116,721 +0.04(+0.16%)
Nov 23, 2011 26.63 26.75 25.70 25.74 240,860 -1.16(-4.31%)
Nov 22, 2011 27.19 27.50 26.85 26.90 172,378 -0.33(-1.21%)
Nov 21, 2011 27.26 27.43 26.85 27.23 412,465 -0.60(-2.16%)
Nov 18, 2011 26.91 28.11 26.57 27.83 379,115 +1.12(+4.19%)
Nov 17, 2011 27.43 27.73 26.24 26.71 612,894 -0.67(-2.45%)
Nov 16, 2011 27.64 28.16 27.32 27.38 425,532 -0.54(-1.93%)
Nov 15, 2011 27.94 28.26 27.43 27.92 363,693 -0.24(-0.85%)
Nov 14, 2011 29.05 29.21 27.71 28.16 275,921 -1.04(-3.56%)
Nov 11, 2011 28.59 29.48 28.59 29.20 255,796 +0.97(+3.44%)
Nov 10, 2011 28.39 28.57 27.95 28.23 229,145 +0.34(+1.22%)
Nov 09, 2011 29.06 29.10 27.84 27.89 357,798 -1.98(-6.63%)
Nov 08, 2011 29.87 30.00 28.87 29.87 311,356 +0.39(+1.32%)
Nov 07, 2011 28.96 29.61 28.58 29.48 161,725 +0.48(+1.66%)
Nov 04, 2011 29.18 29.51 28.74 29.00 211,166 -0.53(-1.79%)
Nov 03, 2011 29.21 29.68 28.17 29.53 302,478 +0.67(+2.32%)
Nov 02, 2011 27.88 28.94 27.68 28.86 742,134 +1.50(+5.48%)
Nov 01, 2011 27.75 28.48 27.21 27.36 421,153 -1.52(-5.26%)
Oct 31, 2011 29.24 29.75 28.85 28.88 315,123 -0.86(-2.89%)
Oct 28, 2011 29.89 30.24 29.23 29.74 336,962 -0.15(-0.50%)
Oct 27, 2011 29.73 30.34 29.18 29.89 621,075 +1.26(+4.40%)
Oct 26, 2011 29.55 29.87 27.28 28.63 1,432,344 -0.37(-1.28%)
Oct 25, 2011 29.50 29.73 28.80 29.00 394,347 -0.65(-2.19%)
Oct 24, 2011 29.12 29.85 28.95 29.65 396,255 +0.49(+1.68%)
Oct 21, 2011 29.37 29.59 28.70 29.16 736,822 +0.24(+0.83%)
Oct 20, 2011 28.91 29.18 27.85 28.92 185,031 +0.06(+0.21%)
Oct 19, 2011 29.11 29.54 28.57 28.86 278,952 -0.29(-0.99%)
Oct 18, 2011 27.28 29.31 27.28 29.15 563,749 +2.05(+7.56%)
Oct 17, 2011 27.96 27.98 26.86 27.10 319,399 -1.19(-4.21%)
Oct 14, 2011 28.55 28.91 27.79 28.29 174,844 -0.01(-0.04%)
Oct 13, 2011 29.01 29.01 27.65 28.30 279,080 -0.96(-3.28%)
Oct 12, 2011 28.48 29.88 28.37 29.26 405,241 +1.06(+3.76%)
Oct 11, 2011 27.77 28.34 27.43 28.20 315,090 +0.17(+0.61%)
Oct 10, 2011 26.66 28.05 26.44 28.03 386,273 +1.43(+5.38%)
Oct 07, 2011 27.90 28.32 26.51 26.60 309,152 -1.14(-4.11%)
Oct 06, 2011 27.48 27.88 26.38 27.74 257,065 +1.01(+3.78%)
Oct 05, 2011 26.60 27.08 25.99 26.73 551,537 +0.05(+0.19%)
Oct 04, 2011 24.71 26.75 24.30 26.68 411,730 +1.76(+7.06%)
Oct 03, 2011 25.58 26.42 24.86 24.92 373,720 -0.89(-3.45%)
Sep 30, 2011 27.01 27.02 25.77 25.81 523,023 -1.51(-5.53%)
Sep 29, 2011 27.07 27.60 26.60 27.32 256,051 +0.89(+3.37%)
Sep 28, 2011 27.83 28.22 26.42 26.43 470,931 -1.33(-4.79%)
Sep 27, 2011 27.87 28.41 27.48 27.76 633,355 +0.37(+1.35%)
Sep 26, 2011 26.86 27.43 26.11 27.39 302,201 +0.77(+2.89%)
Sep 23, 2011 26.54 27.19 26.20 26.62 441,079 +0.08(+0.30%)
Sep 22, 2011 25.77 26.69 25.68 26.54 590,897 +0.10(+0.38%)
Sep 21, 2011 28.71 28.78 26.35 26.44 449,506 -2.32(-8.07%)
Sep 20, 2011 29.12 29.27 28.72 28.76 465,668 -0.24(-0.83%)
Sep 19, 2011 29.55 29.70 28.51 29.00 465,590 -1.08(-3.59%)
Sep 16, 2011 30.05 30.34 29.24 30.08 398,251 +0.21(+0.70%)
Sep 15, 2011 29.82 29.95 29.18 29.87 322,461 +0.33(+1.12%)
Sep 14, 2011 29.34 29.83 28.61 29.54 258,483 +0.39(+1.34%)
Sep 13, 2011 28.86 29.46 28.57 29.15 466,261 +0.37(+1.29%)
Sep 12, 2011 27.90 29.13 27.90 28.78 284,726 +0.45(+1.59%)
Sep 09, 2011 29.43 29.78 28.19 28.33 399,122 -1.40(-4.71%)
Sep 08, 2011 30.14 30.60 29.55 29.73 312,890 -0.81(-2.65%)
Sep 07, 2011 29.22 30.64 29.03 30.54 563,343 +1.73(+6.00%)
Sep 06, 2011 28.21 29.05 27.86 28.81 212,804 -0.17(-0.59%)
Sep 02, 2011 29.59 30.18 28.97 28.98 219,357 -1.32(-4.36%)
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.