Wintrust Financial Corp (NQ: WTFC )

90.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 83.00 83.00 81.47 82.30 384,083 -0.07(-0.08%)
Dec 29, 2017 82.37 82.37 82.37 0 -0.90(-1.08%)
Dec 28, 2017 83.16 83.30 82.58 83.27 154,545 +0.39(+0.47%)
Dec 27, 2017 83.16 83.67 82.74 82.88 251,781 -0.30(-0.36%)
Dec 26, 2017 83.49 84.17 82.61 83.18 133,926 -0.66(-0.79%)
Dec 22, 2017 84.12 84.35 83.30 83.84 208,438 -0.27(-0.32%)
Dec 21, 2017 83.88 84.54 83.51 84.11 231,470 +0.99(+1.19%)
Dec 20, 2017 84.11 84.61 81.77 83.12 302,957 -0.27(-0.32%)
Dec 19, 2017 84.45 84.67 83.18 83.39 437,648 -0.34(-0.41%)
Dec 18, 2017 83.56 84.46 82.59 83.73 637,195 +0.74(+0.89%)
Dec 15, 2017 80.11 83.97 79.95 82.99 1,627,417 +2.83(+3.53%)
Dec 14, 2017 81.21 81.57 79.67 80.16 601,737 -1.06(-1.31%)
Dec 13, 2017 81.83 83.27 80.99 81.22 463,163 -0.58(-0.71%)
Dec 12, 2017 81.62 82.22 80.52 81.80 736,491 -0.25(-0.30%)
Dec 11, 2017 83.15 83.15 81.49 82.05 493,962 -0.72(-0.87%)
Dec 08, 2017 84.27 85.85 82.62 82.77 225,529 -0.81(-0.97%)
Dec 07, 2017 82.77 84.24 82.77 83.58 337,636 +0.68(+0.82%)
Dec 06, 2017 84.50 82.50 82.90 226,754 -0.64(-0.77%)
Dec 05, 2017 86.73 86.80 83.48 83.54 433,277 -2.92(-3.38%)
Dec 04, 2017 84.99 86.64 84.81 86.46 494,973 +2.89(+3.46%)
Dec 01, 2017 83.76 83.76 82.25 83.57 284,001 -0.28(-0.33%)
Nov 30, 2017 85.91 86.40 83.47 83.85 437,066 -1.76(-2.06%)
Nov 29, 2017 82.50 85.78 81.62 85.61 409,003 +3.25(+3.95%)
Nov 28, 2017 79.19 82.48 79.19 82.36 291,214 +3.42(+4.33%)
Nov 27, 2017 78.65 79.76 78.65 78.94 167,010 +0.46(+0.59%)
Nov 24, 2017 79.01 80.06 78.42 78.48 93,113 -0.52(-0.66%)
Nov 22, 2017 79.98 79.99 78.96 79.00 189,332 -0.74(-0.93%)
Nov 21, 2017 80.00 80.13 79.11 79.74 254,242 +0.13(+0.16%)
Nov 20, 2017 78.60 79.64 78.35 79.61 130,187 +1.14(+1.45%)
Nov 17, 2017 77.71 78.71 77.64 78.47 157,229 +0.24(+0.31%)
Nov 16, 2017 78.75 78.91 78.09 78.23 137,938 -0.06(-0.08%)
Nov 15, 2017 77.38 78.92 77.10 78.29 147,083 -0.07(-0.09%)
Nov 14, 2017 77.37 78.50 77.35 78.36 134,786 +0.46(+0.59%)
Nov 13, 2017 76.37 78.10 76.11 77.90 149,018 +0.88(+1.14%)
Nov 10, 2017 77.02 77.73 76.47 77.02 243,461 +0.09(+0.12%)
Nov 09, 2017 77.21 78.00 76.00 76.93 255,072 -1.02(-1.31%)
Nov 08, 2017 77.67 78.32 76.95 77.95 187,753 -0.33(-0.42%)
Nov 07, 2017 80.80 80.88 78.04 78.28 186,394 -2.22(-2.76%)
Nov 06, 2017 80.96 81.18 80.36 80.50 148,862 -0.25(-0.31%)
Nov 03, 2017 80.80 81.19 77.20 80.75 188,757 -0.18(-0.22%)
Nov 02, 2017 80.14 81.21 79.62 80.93 192,277 +0.65(+0.81%)
Nov 01, 2017 81.91 82.16 79.39 80.28 297,243 -1.01(-1.24%)
Oct 31, 2017 80.31 81.74 79.96 81.29 384,956 +1.29(+1.61%)
Oct 30, 2017 80.58 81.37 79.71 80.00 352,363 -1.40(-1.72%)
Oct 27, 2017 80.47 81.42 80.02 81.40 233,577 +0.92(+1.14%)
Oct 26, 2017 79.67 80.66 79.67 80.48 233,282 +0.84(+1.05%)
Oct 25, 2017 80.78 80.93 79.45 79.64 344,426 -0.66(-0.82%)
Oct 24, 2017 80.08 80.97 79.73 80.30 178,762 +0.86(+1.08%)
Oct 23, 2017 81.19 81.19 79.23 79.44 307,758 -1.98(-2.43%)
Oct 20, 2017 81.01 81.45 80.53 81.42 266,440 +1.82(+2.29%)
Oct 19, 2017 77.36 80.72 77.00 79.60 586,512 +1.10(+1.40%)
Oct 18, 2017 78.38 79.11 78.23 78.50 379,227 +0.50(+0.64%)
Oct 17, 2017 78.42 79.14 77.66 78.00 398,577 -0.23(-0.29%)
Oct 16, 2017 77.41 78.50 77.35 78.23 349,020 +0.92(+1.19%)
Oct 13, 2017 77.38 78.00 76.43 77.31 290,810 -0.20(-0.26%)
Oct 12, 2017 78.52 78.52 77.30 77.51 312,457 -0.88(-1.12%)
Oct 11, 2017 78.46 79.13 78.03 78.39 186,919 -0.58(-0.73%)
Oct 10, 2017 79.00 76.91 78.97 305,478 +0.89(+1.14%)
Oct 09, 2017 78.41 78.43 77.35 78.08 301,406 +0.14(+0.18%)
Oct 06, 2017 78.55 78.73 77.68 77.94 433,030 -0.02(-0.03%)
Oct 05, 2017 77.59 78.67 77.22 77.96 335,895 +0.52(+0.67%)
Oct 04, 2017 79.00 79.00 77.15 77.44 183,236 -1.58(-2.00%)
Oct 03, 2017 79.38 79.62 77.85 79.02 260,159 -0.29(-0.37%)
Oct 02, 2017 78.54 79.35 77.59 79.31 271,692 +1.00(+1.28%)
Sep 29, 2017 77.75 79.10 77.71 78.31 391,123 +0.35(+0.45%)
Sep 28, 2017 77.95 78.06 76.36 77.96 357,623 +0.18(+0.23%)
Sep 27, 2017 76.03 78.26 75.53 77.78 430,919 +2.62(+3.49%)
Sep 26, 2017 74.58 75.60 74.32 75.16 335,516 +0.82(+1.10%)
Sep 25, 2017 73.70 74.52 73.10 74.34 251,631 +0.43(+0.58%)
Sep 22, 2017 73.36 74.25 73.28 73.91 249,828 +0.20(+0.27%)
Sep 21, 2017 73.63 74.09 73.31 73.71 251,924 +0.00(+0.00%)
Sep 20, 2017 72.44 73.98 71.88 73.71 262,726 +0.99(+1.36%)
Sep 19, 2017 72.16 73.06 72.04 72.72 256,145 +0.64(+0.89%)
Sep 18, 2017 71.02 72.35 71.02 72.08 227,350 +1.37(+1.94%)
Sep 15, 2017 70.44 70.94 69.94 70.71 578,416 +0.26(+0.37%)
Sep 14, 2017 71.85 72.20 70.26 70.45 269,298 -1.54(-2.14%)
Sep 13, 2017 71.70 72.20 71.45 71.99 294,043 +0.02(+0.03%)
Sep 12, 2017 70.27 72.12 70.27 71.97 329,194 +1.83(+2.61%)
Sep 11, 2017 69.32 70.47 69.28 70.14 407,817 +1.78(+2.60%)
Sep 08, 2017 68.11 68.99 67.76 68.36 490,842 +0.34(+0.50%)
Sep 07, 2017 70.36 70.39 67.74 68.02 265,328 -2.47(-3.50%)
Sep 06, 2017 71.29 71.50 70.31 70.49 199,790 -0.38(-0.54%)
Sep 05, 2017 72.49 72.50 70.72 70.87 204,898 -2.34(-3.20%)
Sep 01, 2017 72.75 73.58 72.61 73.21 184,311 +0.40(+0.55%)
Aug 31, 2017 72.99 73.18 72.53 72.81 183,314 +0.12(+0.17%)
Aug 30, 2017 72.30 73.10 72.25 72.69 146,601 +0.34(+0.47%)
Aug 29, 2017 71.43 72.60 71.26 72.35 170,235 -0.24(-0.33%)
Aug 28, 2017 73.29 73.29 72.21 72.59 302,881 -0.47(-0.64%)
Aug 25, 2017 72.70 73.51 72.66 73.06 178,218 +0.55(+0.76%)
Aug 24, 2017 72.82 72.86 71.85 72.51 175,488 +0.16(+0.22%)
Aug 23, 2017 71.63 72.85 71.19 72.35 162,372 +0.34(+0.47%)
Aug 22, 2017 71.54 72.04 71.11 72.01 228,091 +1.09(+1.54%)
Aug 21, 2017 71.09 71.31 70.50 70.92 198,595 -0.47(-0.66%)
Aug 18, 2017 70.32 72.06 70.01 71.39 261,850 +0.47(+0.66%)
Aug 17, 2017 73.11 73.69 70.77 70.92 383,916 -2.68(-3.64%)
Aug 16, 2017 74.18 74.55 73.36 73.60 205,647 -0.10(-0.14%)
Aug 15, 2017 74.83 75.22 73.67 73.70 135,004 -0.49(-0.66%)
Aug 14, 2017 72.95 74.35 72.72 74.19 255,604 +2.00(+2.77%)
Aug 11, 2017 73.35 73.72 71.78 72.19 177,071 -0.81(-1.11%)
Aug 10, 2017 74.16 74.16 72.85 73.00 306,507 -1.53(-2.05%)
Aug 09, 2017 74.56 75.32 74.08 74.53 226,507 -1.17(-1.55%)
Aug 08, 2017 74.83 76.58 74.56 75.70 313,438 +0.82(+1.10%)
Aug 07, 2017 75.34 75.43 74.76 74.88 176,585 -0.47(-0.62%)
Aug 04, 2017 75.91 74.95 75.35 195,650 +0.68(+0.91%)
Aug 03, 2017 75.21 75.31 74.46 74.67 222,909 -0.63(-0.84%)
Aug 02, 2017 76.03 76.21 74.99 75.30 299,062 -0.41(-0.54%)
Aug 01, 2017 75.96 75.96 75.28 75.71 236,205 +0.40(+0.53%)
Jul 31, 2017 75.20 75.83 74.85 75.31 328,703 +0.36(+0.48%)
Jul 28, 2017 75.53 75.67 74.69 74.95 252,170 -0.62(-0.82%)
Jul 27, 2017 75.99 76.43 75.30 75.57 432,616 -0.16(-0.21%)
Jul 26, 2017 78.18 78.18 75.59 75.73 341,106 -2.19(-2.81%)
Jul 25, 2017 78.48 78.48 77.45 77.92 565,428 +0.97(+1.26%)
Jul 24, 2017 76.42 77.18 76.33 76.95 306,272 +0.56(+0.73%)
Jul 21, 2017 77.97 78.36 76.23 76.39 494,202 -1.20(-1.55%)
Jul 20, 2017 78.70 77.48 77.59 447,545 -0.73(-0.93%)
Jul 19, 2017 80.00 80.52 77.32 78.32 880,640 +1.84(+2.41%)
Jul 18, 2017 75.80 76.67 75.80 76.48 533,173 -0.01(-0.01%)
Jul 17, 2017 76.34 77.09 75.84 76.49 555,497 -0.02(-0.03%)
Jul 14, 2017 76.72 77.06 75.64 76.51 281,172 -1.04(-1.34%)
Jul 13, 2017 77.40 77.65 76.75 77.55 313,769 +0.32(+0.41%)
Jul 12, 2017 77.12 77.80 76.69 77.23 371,596 -0.07(-0.09%)
Jul 11, 2017 77.24 77.58 76.46 77.30 584,831 -0.25(-0.32%)
Jul 10, 2017 77.75 78.54 77.32 77.55 602,721 -0.86(-1.10%)
Jul 07, 2017 77.75 78.58 76.78 78.41 314,631 +1.15(+1.49%)
Jul 06, 2017 77.87 78.52 76.99 77.26 351,265 -0.87(-1.11%)
Jul 05, 2017 78.91 78.91 77.26 78.13 327,428 -0.16(-0.20%)
Jul 03, 2017 76.78 78.85 76.60 78.29 222,592 +1.85(+2.42%)
Jun 30, 2017 77.45 77.49 76.03 76.44 354,251 -0.59(-0.77%)
Jun 29, 2017 76.15 77.12 75.37 77.03 519,129 +2.17(+2.90%)
Jun 28, 2017 74.37 75.19 74.00 74.86 406,776 +1.29(+1.75%)
Jun 27, 2017 73.76 74.47 73.46 73.57 413,112 -0.18(-0.24%)
Jun 26, 2017 73.65 74.31 72.81 73.75 403,750 +0.60(+0.82%)
Jun 23, 2017 74.19 74.19 72.97 73.15 836,258 -0.64(-0.87%)
Jun 22, 2017 74.34 75.06 73.26 73.79 207,192 -0.83(-1.11%)
Jun 21, 2017 75.85 75.85 74.42 74.62 258,181 -1.01(-1.34%)
Jun 20, 2017 76.22 76.33 75.54 75.63 202,952 -0.87(-1.14%)
Jun 19, 2017 77.29 77.50 76.32 76.50 420,624 -0.30(-0.39%)
Jun 16, 2017 76.45 76.89 75.89 76.80 843,455 -0.28(-0.36%)
Jun 15, 2017 76.42 77.40 76.25 77.08 333,807 +0.19(+0.25%)
Jun 14, 2017 76.63 77.20 75.49 76.89 420,066 -0.47(-0.61%)
Jun 13, 2017 77.83 78.27 76.89 77.36 298,897 +0.28(+0.36%)
Jun 12, 2017 78.19 79.27 76.34 77.08 723,846 -1.15(-1.47%)
Jun 09, 2017 75.17 78.56 74.53 78.23 856,803 +4.00(+5.39%)
Jun 08, 2017 71.65 75.87 71.00 74.23 661,819 +2.46(+3.43%)
Jun 07, 2017 71.27 72.26 71.10 71.77 304,693 +0.95(+1.34%)
Jun 06, 2017 70.20 71.47 69.79 70.82 421,620 -0.12(-0.17%)
Jun 05, 2017 70.97 72.22 70.22 70.94 286,443 +0.02(+0.03%)
Jun 02, 2017 70.19 71.92 70.19 70.92 371,285 -0.29(-0.41%)
Jun 01, 2017 69.11 71.26 68.43 71.21 418,692 +2.45(+3.56%)
May 31, 2017 70.08 70.14 68.23 68.76 480,003 -1.20(-1.72%)
May 30, 2017 70.32 70.55 69.45 69.96 247,604 -0.83(-1.17%)
May 26, 2017 71.06 71.49 70.20 70.79 332,107 -0.46(-0.65%)
May 25, 2017 71.05 72.05 70.78 71.25 374,688 +0.44(+0.62%)
May 24, 2017 70.64 71.03 70.29 70.81 311,893 +0.17(+0.24%)
May 23, 2017 69.22 70.89 68.69 70.64 578,388 +1.64(+2.38%)
May 22, 2017 69.21 69.91 68.47 69.00 344,068 +0.01(+0.01%)
May 19, 2017 69.00 70.13 68.43 68.99 942,413 -0.07(-0.10%)
May 18, 2017 68.64 69.74 68.62 69.06 607,157 +0.24(+0.35%)
May 17, 2017 70.81 71.13 68.30 68.82 487,472 -3.82(-5.26%)
May 16, 2017 72.07 72.98 71.60 72.64 262,310 +0.55(+0.76%)
May 15, 2017 70.81 72.46 70.81 72.09 386,714 +1.47(+2.08%)
May 12, 2017 70.22 70.66 69.46 70.62 273,350 -0.25(-0.35%)
May 11, 2017 71.47 71.61 70.19 70.87 307,048 -0.94(-1.31%)
May 10, 2017 71.40 72.14 71.34 71.81 176,036 +0.06(+0.08%)
May 09, 2017 72.78 73.17 71.36 71.75 327,555 -1.03(-1.42%)
May 08, 2017 72.67 73.11 71.86 72.78 250,793 +0.09(+0.12%)
May 05, 2017 72.87 72.87 71.82 72.69 239,773 +0.17(+0.23%)
May 04, 2017 72.73 73.23 71.73 72.52 277,838 +0.50(+0.69%)
May 03, 2017 70.39 72.03 69.96 72.02 259,032 +1.13(+1.59%)
May 02, 2017 72.12 72.19 70.49 70.89 374,179 -1.14(-1.58%)
May 01, 2017 71.24 72.44 70.63 72.03 516,347 +1.17(+1.65%)
Apr 28, 2017 72.25 72.46 70.79 70.86 521,588 -1.25(-1.73%)
Apr 27, 2017 73.46 73.50 71.76 72.11 432,768 -0.83(-1.14%)
Apr 26, 2017 72.32 73.68 71.87 72.94 430,893 +0.59(+0.82%)
Apr 25, 2017 73.50 73.61 72.33 72.35 561,101 -0.35(-0.48%)
Apr 24, 2017 72.31 73.32 71.50 72.70 637,347 +2.45(+3.49%)
Apr 21, 2017 69.70 70.58 69.35 70.25 973,681 +0.52(+0.75%)
Apr 20, 2017 67.47 69.93 67.47 69.73 796,084 +2.78(+4.15%)
Apr 19, 2017 67.51 68.03 66.59 66.95 470,075 +1.07(+1.62%)
Apr 18, 2017 65.31 66.38 64.75 65.88 402,502 -0.21(-0.32%)
Apr 17, 2017 65.10 66.14 64.14 66.09 570,982 +0.95(+1.46%)
Apr 13, 2017 66.38 66.58 65.05 65.14 680,955 -1.54(-2.31%)
Apr 12, 2017 67.98 68.20 66.61 66.68 327,071 -1.48(-2.17%)
Apr 11, 2017 67.00 68.25 66.83 68.16 466,538 +0.67(+0.99%)
Apr 10, 2017 67.75 68.35 66.88 67.49 322,537 -0.57(-0.84%)
Apr 07, 2017 67.80 68.59 67.69 68.06 340,170 -0.58(-0.84%)
Apr 06, 2017 67.07 68.84 66.52 68.64 647,597 +1.51(+2.25%)
Apr 05, 2017 68.96 69.80 66.98 67.13 770,465 -1.01(-1.48%)
Apr 04, 2017 67.94 68.65 67.73 68.14 662,171 -0.10(-0.15%)
Apr 03, 2017 69.18 69.30 67.39 68.24 534,841 -0.88(-1.27%)
Mar 31, 2017 70.27 71.20 68.75 69.12 9,169,380 -1.29(-1.83%)
Mar 30, 2017 68.84 70.80 68.68 70.41 666,746 +2.26(+3.32%)
Mar 29, 2017 68.05 68.59 67.52 68.15 269,897 -0.08(-0.12%)
Mar 28, 2017 67.06 68.73 66.03 68.23 370,479 +0.92(+1.37%)
Mar 27, 2017 66.71 67.46 65.29 67.31 590,174 -1.07(-1.56%)
Mar 24, 2017 67.97 68.84 67.45 68.38 422,549 +0.63(+0.93%)
Mar 23, 2017 67.03 68.91 66.91 67.75 334,031 +0.66(+0.98%)
Mar 22, 2017 66.73 67.36 65.68 67.09 821,544 -0.28(-0.42%)
Mar 21, 2017 72.23 72.23 67.27 67.37 437,624 -4.47(-6.22%)
Mar 20, 2017 72.66 72.84 71.70 71.84 282,869 -0.94(-1.29%)
Mar 17, 2017 72.39 72.94 71.59 72.78 1,669,478 +0.21(+0.29%)
Mar 16, 2017 72.21 72.96 71.52 72.57 373,420 +0.85(+1.19%)
Mar 15, 2017 72.56 73.23 71.28 71.72 347,320 -0.54(-0.75%)
Mar 14, 2017 71.68 72.43 71.00 72.26 201,034 +0.04(+0.06%)
Mar 13, 2017 71.77 73.15 71.77 72.22 321,545 +0.35(+0.49%)
Mar 10, 2017 72.57 72.96 71.08 71.87 328,906 -0.41(-0.57%)
Mar 09, 2017 72.36 73.44 72.21 72.28 237,095 +0.16(+0.22%)
Mar 08, 2017 74.03 74.50 72.03 72.12 526,365 -1.15(-1.57%)
Mar 07, 2017 73.62 74.11 73.08 73.27 155,504 -0.47(-0.64%)
Mar 06, 2017 73.60 74.27 72.70 73.74 261,570 -0.53(-0.71%)
Mar 03, 2017 74.13 74.92 73.59 74.27 242,442 +0.16(+0.22%)
Mar 02, 2017 75.85 75.95 74.08 74.11 245,662 -1.73(-2.28%)
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.