Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.104 9.230 8.796 9.153 3,826,275 -0.09(-0.98%)
Aug 28, 2009 9.251 9.321 8.999 9.244 1,403,906 +0.13(+1.46%)
Aug 27, 2009 8.880 9.153 8.579 9.111 1,006,960 +0.14(+1.56%)
Aug 26, 2009 8.754 9.139 8.663 8.971 908,318 +0.18(+2.07%)
Aug 25, 2009 8.586 8.866 8.537 8.789 662,022 +0.26(+3.04%)
Aug 24, 2009 8.866 9.090 8.453 8.530 621,147 -0.31(-3.49%)
Aug 21, 2009 8.544 9.076 8.530 8.838 883,784 +0.39(+4.56%)
Aug 20, 2009 8.138 8.502 8.138 8.453 703,504 +0.20(+2.37%)
Aug 19, 2009 7.970 8.334 7.879 8.257 682,914 +0.11(+1.38%)
Aug 18, 2009 7.865 8.334 7.844 8.145 705,838 +0.21(+2.65%)
Aug 17, 2009 8.040 8.215 7.823 7.935 914,611 -0.50(-5.90%)
Aug 14, 2009 8.544 8.642 8.187 8.432 910,641 -0.22(-2.51%)
Aug 13, 2009 8.656 8.747 8.250 8.649 1,080,199 +0.04(+0.49%)
Aug 12, 2009 8.453 8.698 8.271 8.607 1,238,793 +0.18(+2.16%)
Aug 11, 2009 9.139 9.181 8.201 8.425 1,605,194 -0.77(-8.38%)
Aug 10, 2009 9.153 9.574 8.936 9.195 1,349,902 -0.01(-0.15%)
Aug 07, 2009 8.978 9.805 8.978 9.209 1,777,652 +0.41(+4.61%)
Aug 06, 2009 8.831 9.020 8.334 8.803 1,400,939 -0.01(-0.16%)
Aug 05, 2009 8.488 8.859 8.299 8.817 1,637,520 +0.41(+4.92%)
Aug 04, 2009 8.327 8.467 8.166 8.404 1,266,250 +0.04(+0.48%)
Aug 03, 2009 8.040 8.404 7.914 8.364 897,478 +0.44(+5.59%)
Jul 31, 2009 8.012 8.201 7.914 7.921 992,051 -0.13(-1.65%)
Jul 30, 2009 7.984 8.306 7.900 8.054 1,178,506 +0.14(+1.77%)
Jul 29, 2009 7.718 8.026 7.690 7.914 1,153,629 +0.15(+1.89%)
Jul 28, 2009 7.550 7.949 7.508 7.767 1,597,105 +0.19(+2.50%)
Jul 27, 2009 7.592 8.180 7.522 7.578 3,664,141 +0.83(+12.36%)
Jul 24, 2009 6.548 6.786 6.457 6.744 1,696 +0.11(+1.58%)
Jul 23, 2009 6.286 6.681 6.286 6.639 1,442,631 +0.34(+5.45%)
Jul 22, 2009 6.156 6.632 6.142 6.296 2,175,694 +0.02(+0.33%)
Jul 21, 2009 6.716 6.758 6.065 6.275 1,886,829 -0.41(-6.08%)
Jul 20, 2009 6.457 6.814 6.401 6.681 2,627,920 +0.18(+2.69%)
Jul 17, 2009 6.373 7.122 6.296 6.506 5,084,650 +0.46(+7.65%)
Jul 16, 2009 5.946 6.177 5.680 6.044 1,774,190 +0.10(+1.65%)
Jul 15, 2009 5.757 5.967 5.652 5.946 1,704,484 +0.28(+4.94%)
Jul 14, 2009 5.673 5.673 5.484 5.666 893,394 +0.03(+0.50%)
Jul 13, 2009 5.568 5.680 5.526 5.638 1,381,022 +0.32(+6.06%)
Jul 10, 2009 5.470 5.519 5.274 5.316 875,064 -0.19(-3.44%)
Jul 09, 2009 5.414 5.631 5.400 5.505 1,100,445 +0.15(+2.75%)
Jul 08, 2009 5.449 5.596 5.112 5.358 4,048,774 +0.03(+0.53%)
Jul 07, 2009 5.309 5.463 5.239 5.330 1,726,089 +0.08(+1.47%)
Jul 06, 2009 5.091 5.526 5.091 5.253 1,793,611 -0.06(-1.06%)
Jul 02, 2009 5.631 5.673 5.309 5.309 1,305,120 -0.36(-6.30%)
Jul 01, 2009 5.666 5.792 5.589 5.666 1,363,192 +0.03(+0.50%)
Jun 30, 2009 5.834 5.862 5.442 5.638 1,987,898 -0.11(-1.83%)
Jun 29, 2009 5.610 5.799 5.281 5.743 2,096,433 +0.13(+2.24%)
Jun 26, 2009 5.203 5.785 5.203 5.617 13,400,585 +0.52(+10.16%)
Jun 25, 2009 4.874 5.098 4.811 5.098 4,046,532 -0.15(-2.80%)
Jun 24, 2009 5.484 5.498 5.182 5.246 961,776 -0.20(-3.60%)
Jun 23, 2009 5.540 5.719 5.021 5.442 1,686,174 -0.04(-0.64%)
Jun 22, 2009 5.449 5.561 5.253 5.477 1,591,444 -0.02(-0.38%)
Jun 19, 2009 5.526 5.582 5.372 5.498 1,548,262 +0.04(+0.77%)
Jun 18, 2009 5.435 5.645 5.323 5.456 785,127 +0.01(+0.26%)
Jun 17, 2009 5.785 5.785 5.070 5.442 1,687,439 -0.36(-6.27%)
Jun 16, 2009 5.799 5.988 5.617 5.806 2,185,533 +0.04(+0.61%)
Jun 15, 2009 5.624 5.869 5.610 5.771 1,310,651 +0.06(+1.10%)
Jun 12, 2009 5.617 5.925 5.617 5.708 995,082 +0.06(+0.99%)
Jun 11, 2009 5.540 5.813 5.512 5.652 839,828 +0.11(+2.02%)
Jun 10, 2009 5.540 5.603 5.449 5.540 867,287 +0.04(+0.76%)
Jun 09, 2009 5.477 5.603 5.358 5.498 1,075,031 +0.04(+0.77%)
Jun 08, 2009 5.400 5.519 5.330 5.456 512,150 +0.01(+0.26%)
Jun 05, 2009 5.631 5.736 5.232 5.442 1,038,747 -0.16(-2.87%)
Jun 04, 2009 5.161 5.603 5.021 5.603 1,173,274 +0.48(+9.29%)
Jun 03, 2009 5.210 5.344 5.042 5.126 856,889 -0.09(-1.74%)
Jun 02, 2009 5.470 5.666 5.182 5.218 1,925,264 -0.48(-8.36%)
Jun 01, 2009 5.267 5.757 5.203 5.694 1,581,636 +0.47(+8.98%)
May 29, 2009 4.979 5.224 4.818 5.224 1,373,987 +0.11(+2.19%)
May 28, 2009 4.944 5.119 4.692 5.112 1,228,239 +0.31(+6.41%)
May 27, 2009 5.035 5.091 4.741 4.804 1,915,186 -0.23(-4.59%)
May 26, 2009 4.657 5.091 4.643 5.035 1,204,810 +0.41(+8.77%)
May 22, 2009 4.720 4.895 4.580 4.629 605,492 -0.07(-1.49%)
May 21, 2009 4.601 4.727 4.321 4.699 1,249,588 +0.03(+0.60%)
May 20, 2009 4.916 5.147 4.643 4.671 1,329,544 -0.17(-3.47%)
May 19, 2009 5.260 5.295 4.825 4.839 1,454,488 -0.40(-7.62%)
May 18, 2009 4.720 5.267 4.720 5.239 1,137,728 +0.61(+13.16%)
May 15, 2009 5.028 5.098 4.573 4.629 1,684,800 -0.41(-8.07%)
May 14, 2009 4.727 5.091 4.510 5.035 1,673,214 +0.30(+6.36%)
May 13, 2009 4.895 5.182 4.713 4.734 2,246,758 -0.34(-6.63%)
May 12, 2009 5.610 5.813 4.727 5.070 2,221,199 -0.49(-8.82%)
May 11, 2009 5.344 5.799 5.126 5.561 2,267,281 +0.16(+2.98%)
May 08, 2009 4.818 5.638 4.797 5.400 3,461,112 +0.76(+16.47%)
May 07, 2009 5.007 5.193 4.545 4.636 3,214,380 -0.13(-2.65%)
May 06, 2009 4.538 4.902 4.286 4.762 2,344,605 +0.27(+6.08%)
May 05, 2009 4.055 4.552 4.055 4.489 1,658,205 +0.29(+6.83%)
May 04, 2009 3.880 4.230 3.852 4.202 2,010,203 +0.62(+17.19%)
May 01, 2009 3.579 3.721 3.523 3.586 920,381 -0.08(-2.10%)
Apr 30, 2009 3.817 3.908 3.621 3.663 2,547,220 -0.05(-1.32%)
Apr 29, 2009 3.537 3.726 3.425 3.712 1,264,977 +0.18(+5.16%)
Apr 28, 2009 3.299 3.607 3.264 3.530 1,102,767 +0.17(+5.00%)
Apr 27, 2009 3.439 3.586 3.348 3.362 1,288,448 -0.14(-4.00%)
Apr 24, 2009 3.362 3.656 3.362 3.502 2,034,821 +0.07(+2.04%)
Apr 23, 2009 3.586 3.705 3.116 3.432 3,148,506 -0.17(-4.67%)
Apr 22, 2009 3.810 3.943 3.523 3.600 2,145,295 -0.22(-5.86%)
Apr 21, 2009 3.495 3.852 3.159 3.824 4,820,419 -0.15(-3.70%)
Apr 20, 2009 4.587 5.147 3.957 3.971 3,818,784 -0.89(-18.30%)
Apr 17, 2009 4.209 4.909 4.209 4.860 2,432,890 +0.62(+14.71%)
Apr 16, 2009 4.223 4.307 4.062 4.237 1,444,193 +0.13(+3.24%)
Apr 15, 2009 3.726 4.111 3.502 4.104 1,788,968 +0.40(+10.77%)
Apr 14, 2009 3.999 4.132 3.705 3.705 1,598,395 -0.35(-8.64%)
Apr 13, 2009 3.782 4.090 3.607 4.055 1,598,792 +0.22(+5.85%)
Apr 09, 2009 3.509 3.831 3.397 3.831 2,354,239 +0.64(+19.96%)
Apr 08, 2009 3.222 3.404 3.081 3.194 1,137,244 +0.04(+1.11%)
Apr 07, 2009 3.166 3.502 3.159 3.159 1,369,307 -0.08(-2.38%)
Apr 06, 2009 3.432 3.467 3.222 3.236 766,733 -0.21(-6.10%)
Apr 03, 2009 3.222 3.446 3.067 3.446 1,058,585 +0.15(+4.68%)
Apr 02, 2009 3.411 3.838 3.229 3.292 1,747,693 +0.07(+2.17%)
Apr 01, 2009 2.899 3.264 2.801 3.222 1,340,114 +0.25(+8.24%)
Mar 31, 2009 2.850 2.976 2.850 2.976 1,059,827 +0.18(+6.52%)
Mar 30, 2009 2.815 3.046 2.794 2.794 1,233,438 -0.48(-14.74%)
Mar 26, 2009 3.208 3.294 3.025 3.278 1,150,071 +0.16(+5.17%)
Mar 25, 2009 3.116 3.397 2.878 3.116 1,780,503 +0.05(+1.60%)
Mar 24, 2009 3.558 3.586 3.032 3.067 2,110,099 -0.57(-15.61%)
Mar 23, 2009 3.271 3.635 3.222 3.635 2,190,765 +0.61(+20.14%)
Mar 20, 2009 3.053 3.074 2.836 3.025 1,924,418 +0.01(+0.23%)
Mar 19, 2009 3.376 3.439 2.906 3.018 1,840,866 -0.29(-8.88%)
Mar 18, 2009 3.074 3.313 2.934 3.313 2,095,037 +0.20(+6.53%)
Mar 17, 2009 2.941 3.109 2.794 3.109 1,801,390 +0.15(+4.96%)
Mar 16, 2009 3.292 3.418 2.878 2.962 2,608,161 -0.27(-8.44%)
Mar 13, 2009 3.173 3.236 2.990 3.236 0 +0.11(+3.59%)
Mar 12, 2009 2.745 3.159 2.542 3.123 2,166,147 +0.39(+14.36%)
Mar 11, 2009 2.871 3.074 2.654 2.731 2,394,497 -0.04(-1.52%)
Mar 10, 2009 2.493 2.815 2.311 2.773 2,488,709 +0.57(+25.71%)
Mar 09, 2009 2.031 2.346 2.003 2.206 2,021,352 +0.13(+6.06%)
Mar 06, 2009 2.206 2.318 1.996 2.080 0 -0.04(-1.98%)
Mar 05, 2009 2.192 2.332 2.059 2.122 2,230,724 -0.14(-6.19%)
Mar 04, 2009 2.444 2.493 2.164 2.262 2,661,241 -0.13(-5.28%)
Mar 02, 2009 2.647 2.780 2.388 2.388 1,948,851 -0.33(-12.11%)
Feb 27, 2009 2.794 3.032 2.556 2.717 0 -0.15(-5.37%)
Feb 26, 2009 2.682 3.488 2.542 2.871 4,749,955 +0.40(+16.15%)
Feb 25, 2009 2.381 2.689 2.171 2.472 2,377,535 +0.09(+3.82%)
Feb 24, 2009 2.276 2.416 2.059 2.381 2,249,120 +0.28(+13.33%)
Feb 23, 2009 2.241 2.437 2.101 2.101 1,554,157 -0.11(-4.76%)
Feb 20, 2009 2.318 2.381 2.003 2.206 0 -0.13(-5.69%)
Feb 19, 2009 2.612 2.654 2.339 2.339 1,619,505 -0.20(-7.73%)
Feb 18, 2009 2.542 2.941 2.297 2.535 2,035,475 +0.08(+3.43%)
Feb 17, 2009 2.941 2.969 2.451 2.451 1,710,218 -0.25(-9.09%)
Feb 13, 2009 2.815 2.843 2.493 2.696 1,926,949 -0.11(-3.99%)
Feb 12, 2009 2.801 2.871 2.591 2.808 1,447,685 -0.01(-0.50%)
Feb 11, 2009 2.689 3.039 2.689 2.822 1,861,918 +0.23(+8.92%)
Feb 10, 2009 3.095 3.339 2.570 2.591 3,866,737 -0.58(-18.32%)
Feb 09, 2009 3.460 3.495 3.099 3.173 2,349,767 -0.16(-4.83%)
Feb 06, 2009 2.745 3.558 2.731 3.334 0 +0.61(+22.36%)
Feb 05, 2009 2.486 2.913 2.353 2.724 2,720,190 +0.32(+13.08%)
Feb 04, 2009 2.479 2.570 2.381 2.409 2,265,833 +0.01(+0.29%)
Feb 03, 2009 2.745 2.752 2.269 2.402 3,166,923 -0.32(-11.83%)
Feb 02, 2009 2.815 2.878 2.584 2.724 2,756,714 -0.20(-6.94%)
Jan 30, 2009 3.025 3.215 2.808 2.927 0 -0.06(-1.88%)
Jan 29, 2009 3.523 3.572 2.955 2.983 3,781,622 -0.77(-20.52%)
Jan 28, 2009 3.046 3.943 2.969 3.754 5,130,450 +1.00(+36.39%)
Jan 27, 2009 2.654 2.752 2.472 2.752 4,200,846 +0.15(+5.93%)
Jan 26, 2009 3.152 3.397 2.528 2.598 4,542,977 -0.40(-13.32%)
Jan 23, 2009 3.446 3.488 2.521 2.997 0 -0.74(-19.70%)
Jan 22, 2009 4.160 4.195 3.677 3.733 2,136,305 -0.50(-11.75%)
Jan 21, 2009 4.531 5.182 3.929 4.230 3,685,648 -0.32(-6.93%)
Jan 20, 2009 5.645 5.659 4.503 4.545 2,678,934 -1.20(-20.95%)
Jan 16, 2009 6.653 8.047 5.617 5.750 0 -1.11(-16.22%)
Jan 15, 2009 7.108 7.206 6.513 6.863 1,938,923 -0.26(-3.64%)
Jan 14, 2009 7.641 7.704 7.115 7.122 1,176,528 -0.70(-8.95%)
Jan 13, 2009 7.851 7.942 7.515 7.823 1,298,408 -0.15(-1.85%)
Jan 12, 2009 8.264 8.348 7.872 7.970 1,338,325 -0.83(-9.47%)
Jan 09, 2009 9.553 9.553 8.761 8.803 1,031,085 -0.71(-7.44%)
Jan 08, 2009 9.490 9.651 9.377 9.511 743,216 -0.18(-1.81%)
Jan 07, 2009 9.742 9.924 9.553 9.686 1,042,915 -0.20(-2.05%)
Jan 06, 2009 9.497 10.04 9.497 9.889 858,117 +0.26(+2.69%)
Jan 05, 2009 9.833 9.833 9.539 9.630 505,586 -0.08(-0.79%)
Jan 02, 2009 9.679 9.735 9.293 9.707 0 +0.06(+0.58%)
Jan 01, 2009 9.104 9.665 9.083 9.651 0 +0.00(+0.00%)
Dec 31, 2008 9.104 9.665 9.083 9.651 1,159,050 +0.55(+6.00%)
Dec 30, 2008 8.677 9.118 8.614 9.104 367,795 +0.43(+5.01%)
Dec 29, 2008 8.796 8.859 8.586 8.670 421,069 -0.21(-2.37%)
Dec 26, 2008 8.516 8.887 8.439 8.880 0 +0.36(+4.19%)
Dec 24, 2008 8.355 8.558 8.229 8.523 271,622 +0.16(+1.93%)
Dec 23, 2008 8.614 8.698 8.194 8.362 480,946 -0.19(-2.21%)
Dec 22, 2008 8.852 9.083 8.362 8.551 766,770 -0.24(-2.71%)
Dec 19, 2008 8.971 9.244 8.516 8.789 3,830,960 +0.00(+0.00%)
Dec 18, 2008 9.132 9.181 8.530 8.789 1,138,699 -0.36(-3.91%)
Dec 17, 2008 9.013 9.342 8.866 9.146 923,290 +0.03(+0.31%)
Dec 16, 2008 9.055 9.293 8.586 9.118 1,782,963 +0.12(+1.32%)
Dec 15, 2008 9.286 9.462 8.775 8.999 1,193,709 -0.27(-2.95%)
Dec 12, 2008 8.705 9.455 8.453 9.272 0 +0.53(+6.09%)
Dec 11, 2008 9.335 9.504 8.705 8.740 975,228 -0.76(-7.96%)
Dec 10, 2008 9.903 10.02 9.244 9.497 1,183,162 -0.33(-3.35%)
Dec 09, 2008 10.22 10.37 9.763 9.826 928,197 -0.46(-4.43%)
Dec 08, 2008 10.38 10.86 10.08 10.28 1,015,381 +0.18(+1.73%)
Dec 05, 2008 9.441 10.11 8.789 10.11 0 +0.40(+4.11%)
Dec 04, 2008 9.384 10.18 9.300 9.707 615,849 +0.11(+1.17%)
Dec 03, 2008 9.083 9.651 8.915 9.595 678,754 +0.26(+2.78%)
Dec 02, 2008 8.663 9.630 8.523 9.335 694,528 +0.81(+9.53%)
Dec 01, 2008 9.889 10.10 8.509 8.523 765,001 -1.98(-18.87%)
Nov 28, 2008 9.945 10.52 9.777 10.51 406,336 +0.49(+4.89%)
Nov 26, 2008 9.181 10.06 9.013 10.01 622,431 +0.71(+7.60%)
Nov 25, 2008 9.083 9.328 8.824 9.307 1,184,053 +0.29(+3.18%)
Nov 24, 2008 8.404 9.251 8.124 9.020 1,307,747 +0.83(+10.09%)
Nov 21, 2008 8.285 8.481 7.136 8.194 1,558,075 +0.08(+0.95%)
Nov 20, 2008 9.069 9.265 8.047 8.117 1,164,010 -1.25(-13.38%)
Nov 19, 2008 10.38 10.61 9.370 9.370 867,157 -1.11(-10.56%)
Nov 18, 2008 10.40 10.93 10.06 10.48 951,826 -0.08(-0.73%)
Nov 17, 2008 10.66 10.97 10.51 10.55 693,821 -0.26(-2.40%)
Nov 14, 2008 11.18 11.51 10.67 10.81 0 -0.64(-5.57%)
Nov 13, 2008 10.68 11.45 9.917 11.45 1,272,794 +0.88(+8.28%)
Nov 12, 2008 11.15 11.35 10.41 10.58 867,194 -0.67(-5.98%)
Nov 11, 2008 11.39 11.56 11.04 11.25 537,516 -0.20(-1.77%)
Nov 10, 2008 11.93 12.02 11.24 11.45 1,031,833 -0.28(-2.39%)
Nov 07, 2008 12.10 12.45 11.18 11.73 0 -0.14(-1.18%)
Nov 06, 2008 12.82 13.05 11.75 11.87 701,198 -0.95(-7.43%)
Nov 05, 2008 13.79 13.90 12.72 12.82 757,723 -1.10(-7.90%)
Nov 04, 2008 13.52 14.10 13.37 13.92 755,464 +0.41(+3.06%)
Nov 03, 2008 12.90 13.74 12.81 13.51 787,979 +0.53(+4.05%)
Oct 31, 2008 12.44 13.08 12.26 12.98 0 +0.55(+4.39%)
Oct 30, 2008 12.19 12.45 11.89 12.44 1,011,332 +0.43(+3.56%)
Oct 29, 2008 11.95 12.43 11.44 12.01 1,239,253 -0.06(-0.46%)
Oct 28, 2008 11.38 12.11 10.78 12.07 1,445,104 +0.90(+8.09%)
Oct 27, 2008 11.54 12.00 11.12 11.16 904,192 -0.59(-5.01%)
Oct 24, 2008 11.02 12.07 11.01 11.75 0 -0.25(-2.10%)
Oct 23, 2008 12.74 12.74 11.66 12.00 1,329,134 -0.50(-3.98%)
Oct 22, 2008 12.81 13.03 12.27 12.50 1,026,048 -0.40(-3.09%)
Oct 21, 2008 13.54 13.56 12.50 12.90 1,492,220 -0.66(-4.86%)
Oct 20, 2008 13.46 13.56 12.92 13.56 1,274,383 +0.43(+3.31%)
Oct 17, 2008 13.01 14.10 12.77 13.12 0 -0.33(-2.45%)
Oct 16, 2008 12.87 13.45 12.07 13.45 1,615,298 +0.69(+5.43%)
Oct 15, 2008 13.71 13.71 12.66 12.76 1,717,696 -1.20(-8.58%)
Oct 14, 2008 13.64 14.88 12.98 13.96 1,662,408 +0.39(+2.84%)
Oct 13, 2008 13.36 13.60 12.22 13.57 1,940,738 +0.76(+5.90%)
Oct 10, 2008 11.63 13.31 10.78 12.82 0 +0.90(+7.52%)
Oct 09, 2008 13.78 14.01 11.87 11.92 2,317,319 -1.71(-12.54%)
Oct 08, 2008 14.35 14.35 13.53 13.63 1,364,815 -0.36(-2.60%)
Oct 07, 2008 14.57 15.06 13.52 13.99 1,399,547 -0.43(-3.01%)
Oct 06, 2008 17.26 17.50 12.10 14.43 1,953,013 -2.90(-16.73%)
Oct 03, 2008 17.67 18.08 16.75 17.33 0 -0.01(-0.04%)
Oct 02, 2008 17.72 18.82 17.10 17.33 542,759 -0.38(-2.14%)
Oct 01, 2008 17.87 18.21 16.65 17.71 972,211 +0.03(+0.16%)
Sep 30, 2008 15.97 18.21 15.34 17.68 1,165,888 +1.57(+9.74%)
Sep 29, 2008 17.81 18.09 15.99 16.11 737,162 -1.62(-9.16%)
Sep 26, 2008 18.20 18.38 16.16 17.74 1,013,799 -0.60(-3.28%)
Sep 25, 2008 18.49 18.91 17.38 18.34 981,790 +0.10(+0.54%)
Sep 24, 2008 18.38 18.59 17.87 18.24 651,863 +0.04(+0.19%)
Sep 23, 2008 18.21 18.73 17.99 18.21 748,685 +0.14(+0.77%)
Sep 22, 2008 19.10 19.61 17.61 18.07 1,182,001 -1.54(-7.86%)
Sep 19, 2008 18.27 21.71 16.81 19.61 0 +3.51(+21.79%)
Sep 18, 2008 15.40 17.49 14.40 16.10 3,712,917 +0.93(+6.14%)
Sep 17, 2008 16.23 16.84 15.08 15.17 2,258,908 -1.37(-8.26%)
Sep 16, 2008 15.53 16.73 14.83 16.53 2,539,041 +1.02(+6.59%)
Sep 15, 2008 15.26 16.29 14.53 15.51 2,198,807 -0.71(-4.36%)
Sep 12, 2008 15.48 16.39 15.32 16.22 0 +0.60(+3.81%)
Sep 11, 2008 15.02 15.65 14.79 15.62 2,879,036 +0.28(+1.83%)
Sep 10, 2008 16.35 16.35 14.54 15.34 3,597,986 -1.04(-6.37%)
Sep 09, 2008 16.25 17.02 15.80 16.39 2,290,380 -0.88(-5.07%)
Sep 08, 2008 16.90 18.21 16.25 17.26 3,089,410 +1.25(+7.83%)
Sep 05, 2008 15.47 16.09 15.13 16.01 0 +0.44(+2.83%)
Sep 04, 2008 15.76 16.07 15.51 15.57 1,068,994 -0.54(-3.35%)
Sep 03, 2008 15.53 16.14 15.34 16.11 1,324,550 +0.57(+3.65%)
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.