Wintrust Financial Corp (NQ: WTFC )

90.48 +1.03 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.24 66.66 64.61 66.49 414,500 +0.77(+1.17%)
Dec 28, 2018 65.64 66.61 64.01 65.72 364,400 +0.19(+0.29%)
Dec 27, 2018 64.80 65.63 63.43 65.53 299,862 -0.43(-0.65%)
Dec 26, 2018 61.66 66.00 61.53 65.96 391,695 +3.09(+4.91%)
Dec 24, 2018 64.15 65.48 62.86 62.87 271,700 -1.79(-2.77%)
Dec 21, 2018 65.88 66.53 64.18 64.66 1,048,400 -1.19(-1.81%)
Dec 20, 2018 65.50 66.27 65.00 65.85 357,209 +0.01(+0.02%)
Dec 19, 2018 67.75 68.48 65.59 65.84 341,083 -1.83(-2.70%)
Dec 18, 2018 68.36 69.36 67.54 67.67 594,735 -0.58(-0.85%)
Dec 17, 2018 67.35 69.35 66.69 68.25 526,054 +0.80(+1.19%)
Dec 14, 2018 67.55 68.96 66.57 67.45 408,000 -0.82(-1.20%)
Dec 13, 2018 70.37 70.37 68.03 68.27 380,575 -2.34(-3.31%)
Dec 12, 2018 71.04 71.54 70.41 70.61 406,039 +0.85(+1.22%)
Dec 11, 2018 71.83 72.50 69.48 69.76 427,164 -1.08(-1.52%)
Dec 10, 2018 71.75 73.14 70.26 70.84 450,832 -1.01(-1.41%)
Dec 07, 2018 72.25 73.69 71.03 71.85 380,200 -0.36(-0.50%)
Dec 06, 2018 71.91 72.49 70.97 72.21 480,864 -0.97(-1.33%)
Dec 04, 2018 77.06 77.12 72.14 73.18 471,100 -3.94(-5.11%)
Dec 03, 2018 78.53 79.17 76.80 77.12 510,561 -0.23(-0.30%)
Nov 30, 2018 76.08 77.92 76.08 77.35 366,700 +0.71(+0.93%)
Nov 29, 2018 78.05 78.72 76.49 76.64 369,573 -0.99(-1.28%)
Nov 28, 2018 77.23 77.92 75.94 77.63 273,719 +0.57(+0.74%)
Nov 27, 2018 77.01 77.54 76.51 77.06 307,638 -0.18(-0.23%)
Nov 26, 2018 76.56 78.78 76.42 77.24 194,466 +1.41(+1.86%)
Nov 23, 2018 75.69 76.66 75.08 75.83 42,900 -0.30(-0.39%)
Nov 21, 2018 76.13 76.13 76.13 0 +0.87(+1.16%)
Nov 20, 2018 76.77 77.18 75.15 75.26 257,648 -2.05(-2.65%)
Nov 19, 2018 77.74 78.89 76.83 77.31 292,337 -0.49(-0.63%)
Nov 16, 2018 77.47 78.18 77.34 77.80 349,900 -0.34(-0.44%)
Nov 15, 2018 76.10 78.32 75.60 78.14 314,167 +1.30(+1.69%)
Nov 14, 2018 78.97 79.63 75.77 76.84 330,487 -1.53(-1.96%)
Nov 13, 2018 77.51 79.42 77.51 78.38 229,634 +0.86(+1.10%)
Nov 12, 2018 77.90 78.65 77.38 77.52 258,130 -0.57(-0.73%)
Nov 09, 2018 78.34 78.82 76.88 78.09 384,100 -0.41(-0.52%)
Nov 08, 2018 77.41 79.23 76.96 78.50 430,772 +0.70(+0.90%)
Nov 07, 2018 78.09 79.46 76.35 77.80 475,740 -0.06(-0.08%)
Nov 06, 2018 77.21 78.51 76.60 77.86 398,080 +0.59(+0.76%)
Nov 05, 2018 77.45 78.05 76.72 77.27 233,093 -0.03(-0.04%)
Nov 02, 2018 77.53 78.19 76.46 77.30 420,200 +0.16(+0.21%)
Nov 01, 2018 76.53 77.61 76.24 77.14 364,811 +1.00(+1.31%)
Oct 31, 2018 75.54 77.28 75.54 76.14 537,607 +1.04(+1.38%)
Oct 30, 2018 75.63 76.27 74.22 75.10 575,406 -0.55(-0.73%)
Oct 29, 2018 74.68 76.48 74.15 75.65 670,573 +2.43(+3.32%)
Oct 26, 2018 73.60 73.81 72.22 73.22 534,600 -0.93(-1.25%)
Oct 25, 2018 73.00 74.70 72.85 74.15 528,512 +1.86(+2.57%)
Oct 24, 2018 75.76 76.22 72.17 72.29 544,216 -3.80(-4.99%)
Oct 23, 2018 74.88 76.59 74.44 76.09 535,351 -0.30(-0.39%)
Oct 22, 2018 79.03 79.75 75.99 76.39 560,533 -2.69(-3.40%)
Oct 19, 2018 79.91 80.33 78.69 79.08 711,700 -0.65(-0.82%)
Oct 18, 2018 82.03 82.59 79.20 79.73 1,337,115 -4.09(-4.88%)
Oct 17, 2018 83.16 84.52 82.00 83.82 517,502 +0.21(+0.25%)
Oct 16, 2018 82.64 83.66 81.69 83.61 805,378 +1.18(+1.43%)
Oct 15, 2018 82.95 83.24 81.21 82.43 438,477 +0.97(+1.19%)
Oct 12, 2018 86.51 86.51 79.10 81.46 551,400 -1.58(-1.90%)
Oct 11, 2018 86.37 86.65 82.94 83.04 782,647 -3.46(-4.00%)
Oct 10, 2018 87.25 88.12 86.49 86.50 597,631 -0.76(-0.87%)
Oct 09, 2018 86.66 87.69 86.31 87.26 366,079 +0.01(+0.01%)
Oct 08, 2018 86.57 87.52 85.93 87.25 227,755 +0.81(+0.94%)
Oct 05, 2018 87.67 87.73 86.09 86.44 247,800 -1.04(-1.19%)
Oct 04, 2018 87.29 88.81 86.73 87.48 439,219 -0.06(-0.07%)
Oct 03, 2018 85.00 87.77 84.95 87.54 428,623 +2.63(+3.10%)
Oct 02, 2018 84.92 86.57 84.24 84.91 736,524 +0.66(+0.78%)
Oct 01, 2018 85.41 85.95 83.98 84.25 323,571 -0.69(-0.81%)
Sep 28, 2018 84.76 85.62 84.61 84.94 480,500 -0.22(-0.26%)
Sep 27, 2018 87.01 87.69 84.92 85.16 466,513 -1.95(-2.24%)
Sep 26, 2018 89.39 89.39 86.96 87.11 228,031 -1.60(-1.80%)
Sep 25, 2018 89.44 89.46 88.61 88.71 224,275 -0.36(-0.40%)
Sep 24, 2018 90.04 90.23 88.50 89.07 514,497 -1.25(-1.38%)
Sep 21, 2018 90.50 90.92 89.88 90.32 577,300 -0.43(-0.47%)
Sep 20, 2018 89.36 91.05 89.36 90.75 541,738 +1.82(+2.05%)
Sep 19, 2018 87.64 89.37 87.64 88.93 472,403 +1.34(+1.53%)
Sep 18, 2018 88.05 88.05 86.90 87.59 281,455 -0.13(-0.15%)
Sep 17, 2018 88.71 88.83 87.38 87.72 390,251 -0.85(-0.96%)
Sep 14, 2018 87.83 89.03 87.79 88.57 754,800 +0.85(+0.97%)
Sep 13, 2018 88.32 88.88 87.45 87.72 312,336 -0.51(-0.58%)
Sep 12, 2018 90.14 90.14 87.94 88.23 235,118 -2.07(-2.29%)
Sep 11, 2018 89.33 90.80 89.01 90.30 252,986 +0.89(+1.00%)
Sep 10, 2018 89.93 90.18 89.17 89.41 360,985 -0.10(-0.11%)
Sep 07, 2018 89.27 89.69 88.71 89.51 250,600 +0.55(+0.62%)
Sep 06, 2018 89.16 89.62 88.81 88.96 391,717 -0.25(-0.28%)
Sep 05, 2018 89.16 89.56 88.75 89.21 188,707 +0.02(+0.02%)
Sep 04, 2018 88.43 89.79 87.61 89.19 391,005 +0.64(+0.72%)
Aug 31, 2018 88.55 88.55 88.55 0 +0.83(+0.95%)
Aug 30, 2018 88.30 88.40 87.33 87.72 271,133 -0.82(-0.93%)
Aug 29, 2018 88.93 88.93 87.60 88.54 249,975 -0.26(-0.29%)
Aug 28, 2018 89.48 89.54 88.11 88.80 224,324 -0.53(-0.59%)
Aug 27, 2018 90.37 90.62 89.17 89.33 345,079 -0.52(-0.58%)
Aug 24, 2018 90.64 90.79 89.78 89.85 341,700 -0.67(-0.74%)
Aug 23, 2018 91.75 91.75 90.21 90.52 226,918 -1.12(-1.22%)
Aug 22, 2018 91.62 92.47 91.52 91.64 237,747 -0.46(-0.50%)
Aug 21, 2018 90.99 92.56 90.95 92.10 210,978 +1.36(+1.50%)
Aug 20, 2018 90.41 91.30 90.03 90.74 182,497 +0.33(+0.37%)
Aug 17, 2018 90.18 90.65 89.92 90.41 150,600 +0.05(+0.06%)
Aug 16, 2018 89.32 90.93 88.78 90.36 123,515 +1.47(+1.65%)
Aug 15, 2018 89.64 90.45 88.71 88.89 299,375 -1.29(-1.43%)
Aug 14, 2018 88.85 90.92 88.85 90.18 238,411 +1.40(+1.58%)
Aug 13, 2018 89.20 89.85 88.60 88.78 236,220 -0.44(-0.49%)
Aug 10, 2018 88.26 89.63 88.25 89.22 464,500 -0.03(-0.03%)
Aug 09, 2018 90.02 90.44 88.97 89.25 266,033 -0.69(-0.77%)
Aug 08, 2018 89.19 90.16 88.49 89.94 383,343 +0.74(+0.83%)
Aug 07, 2018 89.44 90.23 89.14 89.20 196,950 -0.12(-0.13%)
Aug 06, 2018 89.14 89.60 88.33 89.32 213,155 +0.33(+0.37%)
Aug 03, 2018 89.26 89.84 88.65 88.99 295,100 -0.43(-0.48%)
Aug 02, 2018 88.52 89.73 88.10 89.42 257,761 +0.64(+0.72%)
Aug 01, 2018 88.11 89.53 87.95 88.78 623,699 +1.05(+1.20%)
Jul 31, 2018 88.10 88.10 86.20 87.73 434,381 -0.30(-0.34%)
Jul 30, 2018 88.50 89.32 87.99 88.03 296,841 -0.06(-0.07%)
Jul 27, 2018 88.95 89.23 87.56 88.09 274,200 -0.83(-0.93%)
Jul 26, 2018 88.38 89.54 88.26 88.92 303,260 +0.59(+0.67%)
Jul 25, 2018 90.22 90.22 88.00 88.33 315,011 -1.90(-2.11%)
Jul 24, 2018 92.01 92.01 89.97 90.23 747,616 -1.79(-1.95%)
Jul 23, 2018 90.54 92.38 89.25 92.02 711,312 +1.67(+1.85%)
Jul 20, 2018 91.35 91.72 90.29 90.35 312,929 -0.96(-1.05%)
Jul 19, 2018 90.82 91.92 90.44 91.31 357,733 +0.47(+0.52%)
Jul 18, 2018 90.06 91.73 89.11 90.84 662,237 +2.46(+2.78%)
Jul 17, 2018 87.74 89.08 86.62 88.38 546,507 +0.28(+0.32%)
Jul 16, 2018 87.41 88.19 87.14 88.10 345,861 +1.36(+1.57%)
Jul 13, 2018 86.33 86.74 451,729 -0.79(-0.90%)
Jul 12, 2018 88.85 88.85 86.49 87.53 468,358 -0.60(-0.68%)
Jul 11, 2018 88.07 88.87 88.07 88.13 251,809 -0.60(-0.68%)
Jul 10, 2018 90.22 90.66 88.29 88.73 248,689 -1.28(-1.42%)
Jul 09, 2018 88.65 90.34 88.65 90.01 351,074 +1.59(+1.80%)
Jul 06, 2018 87.86 89.05 87.02 88.42 376,280 +0.46(+0.52%)
Jul 05, 2018 88.33 87.53 87.96 299,811 -0.37(-0.42%)
Jul 03, 2018 88.33 88.33 88.33 0 +0.15(+0.17%)
Jul 02, 2018 86.83 88.24 86.28 88.18 870,695 +1.13(+1.30%)
Jun 29, 2018 89.22 87.02 87.05 536,792 -0.58(-0.66%)
Jun 28, 2018 88.35 89.19 87.51 87.63 451,760 -0.71(-0.80%)
Jun 27, 2018 90.36 90.91 88.26 88.34 549,825 -2.33(-2.57%)
Jun 26, 2018 90.40 90.85 89.29 90.67 673,533 +0.54(+0.60%)
Jun 25, 2018 91.05 91.59 89.53 90.13 1,280,228 -0.92(-1.01%)
Jun 22, 2018 94.04 94.41 90.87 91.05 6,553,675 -2.42(-2.59%)
Jun 21, 2018 93.86 94.11 92.32 93.47 358,499 -0.30(-0.32%)
Jun 20, 2018 94.19 94.86 93.34 93.77 353,395 -0.19(-0.20%)
Jun 19, 2018 92.54 94.10 92.37 93.96 346,472 +0.67(+0.72%)
Jun 18, 2018 93.41 94.00 92.39 93.29 477,190 -0.81(-0.86%)
Jun 15, 2018 94.34 93.10 94.10 1,124,964 -0.24(-0.25%)
Jun 14, 2018 95.34 95.34 93.17 94.34 509,092 -0.86(-0.90%)
Jun 13, 2018 95.25 96.38 94.37 95.20 312,907 +0.30(+0.32%)
Jun 12, 2018 95.94 96.06 94.44 94.90 285,978 -1.00(-1.04%)
Jun 11, 2018 97.39 97.56 95.62 95.90 345,239 -1.20(-1.24%)
Jun 08, 2018 96.15 97.18 95.73 97.10 250,882 +0.56(+0.58%)
Jun 07, 2018 96.33 97.10 95.95 96.54 416,026 +0.53(+0.55%)
Jun 06, 2018 94.07 96.05 94.07 96.01 332,033 +2.34(+2.50%)
Jun 05, 2018 93.95 94.21 93.01 93.67 236,699 -0.27(-0.29%)
Jun 04, 2018 93.86 94.04 93.04 93.94 241,083 +0.76(+0.82%)
Jun 01, 2018 92.92 94.09 92.20 93.18 388,536 +1.07(+1.16%)
May 31, 2018 93.36 93.81 92.06 92.11 318,067 -1.28(-1.37%)
May 30, 2018 92.75 93.91 92.35 93.39 542,461 +1.50(+1.63%)
May 29, 2018 93.04 93.60 91.09 91.89 376,863 -2.20(-2.34%)
May 25, 2018 94.09 94.09 94.09 0 -0.17(-0.18%)
May 24, 2018 94.57 94.76 92.48 94.26 442,470 -1.05(-1.10%)
May 23, 2018 96.33 96.84 94.86 95.31 426,557 -1.50(-1.55%)
May 22, 2018 97.47 99.96 96.59 96.81 638,223 -0.75(-0.77%)
May 21, 2018 94.38 97.61 92.41 97.56 722,714 +3.51(+3.73%)
May 18, 2018 95.00 95.00 93.69 94.05 445,966 -0.70(-0.74%)
May 17, 2018 94.38 94.87 93.70 94.75 324,888 +0.46(+0.49%)
May 16, 2018 93.19 94.80 92.86 94.29 352,972 +1.22(+1.31%)
May 15, 2018 92.47 93.47 92.11 93.07 504,455 +0.59(+0.64%)
May 14, 2018 93.25 93.39 92.32 92.48 297,233 -0.47(-0.51%)
May 11, 2018 93.05 93.48 92.80 92.95 198,510 -0.17(-0.18%)
May 10, 2018 93.08 93.62 92.05 93.12 182,531 -0.03(-0.03%)
May 09, 2018 92.92 93.78 91.86 93.15 250,236 +0.41(+0.44%)
May 08, 2018 90.94 93.26 90.24 92.74 311,060 +1.19(+1.30%)
May 07, 2018 90.98 92.12 90.41 91.55 433,228 +1.01(+1.12%)
May 04, 2018 89.13 91.47 88.62 90.54 358,422 +0.80(+0.89%)
May 03, 2018 90.19 90.69 88.69 89.74 255,649 -0.95(-1.05%)
May 02, 2018 91.11 92.26 89.91 90.69 290,101 -0.35(-0.38%)
May 01, 2018 89.13 91.33 88.02 91.04 426,283 +1.59(+1.78%)
Apr 30, 2018 91.46 92.14 89.40 89.45 325,181 -1.93(-2.11%)
Apr 27, 2018 91.57 92.40 91.09 91.38 261,980 +0.05(+0.05%)
Apr 26, 2018 92.01 92.19 91.14 91.33 285,146 -0.78(-0.85%)
Apr 25, 2018 91.72 92.97 91.13 92.11 352,920 +0.22(+0.24%)
Apr 24, 2018 92.68 93.55 91.21 91.89 468,945 -0.13(-0.14%)
Apr 23, 2018 92.00 92.50 91.20 92.02 359,233 +1.00(+1.10%)
Apr 20, 2018 90.61 91.94 90.61 91.02 339,081 +0.18(+0.20%)
Apr 19, 2018 89.00 91.01 88.64 90.84 435,440 +1.93(+2.17%)
Apr 18, 2018 89.42 90.64 88.39 88.91 485,038 +0.20(+0.23%)
Apr 17, 2018 91.99 92.00 87.36 88.71 784,209 -0.43(-0.48%)
Apr 16, 2018 88.58 89.49 87.91 89.14 332,876 +1.34(+1.53%)
Apr 13, 2018 90.49 90.49 87.49 87.80 398,443 -2.22(-2.47%)
Apr 12, 2018 88.79 90.73 88.60 90.02 451,620 +1.93(+2.19%)
Apr 11, 2018 87.61 88.75 87.11 88.09 252,807 -0.29(-0.33%)
Apr 10, 2018 87.56 88.59 86.60 88.38 280,785 +2.17(+2.52%)
Apr 09, 2018 86.55 88.19 86.12 86.21 337,892 +0.22(+0.26%)
Apr 06, 2018 87.32 88.08 84.80 85.99 568,759 -2.74(-3.09%)
Apr 05, 2018 88.58 88.88 87.43 88.73 320,004 +0.97(+1.11%)
Apr 04, 2018 85.21 88.14 85.21 87.76 354,963 +1.52(+1.76%)
Apr 03, 2018 84.88 86.51 84.66 86.24 399,510 +1.73(+2.05%)
Apr 02, 2018 86.28 86.65 83.47 84.51 330,867 -1.54(-1.79%)
Mar 29, 2018 86.05 86.05 86.05 0 +1.67(+1.98%)
Mar 28, 2018 83.26 84.78 82.66 84.38 290,501 +1.11(+1.33%)
Mar 27, 2018 85.38 85.38 82.70 83.27 326,690 -1.68(-1.98%)
Mar 26, 2018 83.31 85.09 82.21 84.95 544,628 +2.95(+3.60%)
Mar 23, 2018 85.54 85.96 81.92 82.00 524,948 -3.21(-3.77%)
Mar 22, 2018 87.51 88.15 85.08 85.21 371,579 -3.20(-3.62%)
Mar 21, 2018 88.73 89.19 87.89 88.41 493,615 -0.20(-0.23%)
Mar 20, 2018 89.59 90.14 88.52 88.61 219,812 -0.81(-0.91%)
Mar 19, 2018 91.17 91.17 89.12 89.42 468,587 -1.89(-2.07%)
Mar 16, 2018 90.42 91.67 90.15 91.31 1,195,090 +0.78(+0.86%)
Mar 15, 2018 89.91 90.83 89.31 90.53 306,167 +0.71(+0.79%)
Mar 14, 2018 90.59 90.67 89.22 89.82 434,056 -0.52(-0.58%)
Mar 13, 2018 90.60 90.84 89.95 90.34 362,771 +0.22(+0.24%)
Mar 12, 2018 90.74 91.19 89.75 90.12 509,793 -1.29(-1.41%)
Mar 09, 2018 90.47 91.51 90.00 91.41 481,271 +1.46(+1.62%)
Mar 08, 2018 90.47 90.62 88.85 89.95 443,030 -0.29(-0.32%)
Mar 07, 2018 87.65 90.80 87.65 90.24 830,025 +2.23(+2.53%)
Mar 06, 2018 86.41 88.06 85.44 88.01 341,968 +1.98(+2.30%)
Mar 05, 2018 84.46 86.60 84.02 86.03 263,881 +0.95(+1.12%)
Mar 02, 2018 83.77 85.32 82.90 85.08 431,529 +0.56(+0.66%)
Mar 01, 2018 84.40 85.50 83.91 84.52 203,034 +0.01(+0.01%)
Feb 28, 2018 85.70 86.68 84.44 84.51 313,000 -0.77(-0.90%)
Feb 27, 2018 86.81 87.62 84.84 85.28 205,386 -1.36(-1.57%)
Feb 26, 2018 86.58 86.67 85.75 86.64 183,349 +0.47(+0.55%)
Feb 23, 2018 85.37 86.20 85.00 86.17 231,373 +1.20(+1.41%)
Feb 22, 2018 86.84 87.09 84.81 84.97 249,829 -1.71(-1.97%)
Feb 21, 2018 85.60 87.64 85.60 86.68 189,361 +0.98(+1.14%)
Feb 20, 2018 85.82 87.92 85.22 85.70 206,834 -0.72(-0.83%)
Feb 16, 2018 86.42 86.42 86.42 0 +1.11(+1.30%)
Feb 15, 2018 86.05 86.68 84.69 85.31 208,457 -0.20(-0.23%)
Feb 14, 2018 85.72 83.03 85.51 336,484 +2.48(+2.99%)
Feb 13, 2018 81.46 83.07 81.46 83.03 186,436 +1.14(+1.39%)
Feb 12, 2018 82.20 83.10 80.85 81.89 316,689 +0.06(+0.07%)
Feb 09, 2018 81.58 82.46 79.88 81.83 375,360 +1.72(+2.15%)
Feb 08, 2018 83.36 83.36 80.11 80.11 297,307 -2.61(-3.16%)
Feb 07, 2018 82.35 83.43 82.35 82.72 262,933 +0.04(+0.05%)
Feb 06, 2018 80.40 83.12 76.70 82.68 598,550 -0.72(-0.86%)
Feb 05, 2018 85.69 86.34 82.14 83.40 309,143 -3.26(-3.76%)
Feb 02, 2018 86.36 87.21 85.58 86.66 444,684 -0.07(-0.08%)
Feb 01, 2018 85.46 86.78 84.75 86.73 285,453 +0.83(+0.97%)
Jan 31, 2018 86.30 86.66 85.67 85.90 312,570 -0.16(-0.19%)
Jan 30, 2018 86.28 86.90 85.03 86.06 232,088 -0.89(-1.02%)
Jan 29, 2018 87.53 87.96 86.92 86.95 392,877 -1.01(-1.15%)
Jan 26, 2018 88.18 88.18 86.98 87.96 315,498 +0.45(+0.51%)
Jan 25, 2018 88.53 89.23 87.25 87.51 477,824 -0.57(-0.65%)
Jan 24, 2018 88.75 89.34 88.05 88.08 432,031 +0.04(+0.05%)
Jan 23, 2018 87.39 89.08 86.88 88.04 421,202 +0.54(+0.62%)
Jan 22, 2018 87.86 87.89 86.86 87.50 303,347 -0.31(-0.35%)
Jan 19, 2018 86.87 87.86 86.75 87.81 219,001 +0.96(+1.11%)
Jan 18, 2018 87.76 88.24 86.80 86.85 237,862 -0.86(-0.98%)
Jan 17, 2018 87.78 88.39 86.59 87.71 402,831 +0.44(+0.50%)
Jan 16, 2018 88.19 88.50 87.16 87.27 304,834 -0.22(-0.25%)
Jan 12, 2018 87.49 87.49 87.49 0 +0.03(+0.03%)
Jan 11, 2018 86.85 87.68 86.46 87.46 328,226 +0.86(+0.99%)
Jan 10, 2018 85.24 87.44 85.20 86.60 468,921 +1.19(+1.39%)
Jan 09, 2018 84.01 86.17 84.01 85.41 459,248 +1.59(+1.90%)
Jan 08, 2018 83.28 84.27 82.74 83.82 317,738 +0.53(+0.64%)
Jan 05, 2018 82.88 83.35 82.27 83.29 283,351 +0.79(+0.96%)
Jan 04, 2018 82.90 84.16 82.34 82.50 316,493 +0.41(+0.50%)
Jan 03, 2018 82.30 83.01 81.70 82.09 324,599 -0.21(-0.26%)
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.