Skip to main content

Webster Financial Corp (NY: WBS )

51.06 +0.25 (+0.49%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.28 34.46 34.16 34.46 232,031 +0.18(+0.51%)
Aug 30, 2004 34.25 34.56 34.24 34.28 476,200 -0.50(-1.45%)
Aug 27, 2004 35.04 35.09 34.79 34.79 216,753 -0.26(-0.74%)
Aug 26, 2004 34.91 35.18 34.60 35.04 529,174 +0.04(+0.12%)
Aug 25, 2004 33.37 35.00 33.37 35.00 1,034,789 +1.81(+5.44%)
Aug 24, 2004 33.09 33.27 32.78 33.20 155,068 +0.19(+0.57%)
Aug 23, 2004 33.09 33.19 32.89 33.01 122,369 -0.21(-0.63%)
Aug 20, 2004 33.18 33.30 33.06 33.22 150,642 +0.07(+0.21%)
Aug 19, 2004 33.27 33.30 32.95 33.15 163,635 -0.10(-0.29%)
Aug 18, 2004 33.20 33.50 33.01 33.24 279,580 -0.02(-0.06%)
Aug 17, 2004 32.88 33.27 32.85 33.27 139,218 +0.39(+1.17%)
Aug 16, 2004 32.43 32.88 32.43 32.88 184,482 +0.52(+1.60%)
Aug 13, 2004 32.30 32.70 32.30 32.36 184,340 +0.03(+0.09%)
Aug 12, 2004 32.09 32.39 31.88 32.33 181,056 +0.14(+0.44%)
Aug 11, 2004 32.15 32.26 31.67 32.19 353,544 +0.01(+0.04%)
Aug 10, 2004 32.27 32.31 32.08 32.18 241,170 -0.02(-0.07%)
Aug 09, 2004 32.33 32.44 32.12 32.20 123,512 -0.13(-0.39%)
Aug 06, 2004 32.16 32.47 32.15 32.33 171,203 -0.01(-0.02%)
Aug 05, 2004 32.96 32.96 32.33 32.33 112,660 -0.62(-1.89%)
Aug 04, 2004 32.64 33.23 32.56 32.96 169,204 +0.29(+0.90%)
Aug 03, 2004 33.07 33.07 32.66 32.66 209,613 -0.41(-1.23%)
Aug 02, 2004 32.60 33.23 32.47 33.07 163,921 +0.21(+0.64%)
Jul 30, 2004 33.07 33.16 32.74 32.86 224,321 -0.28(-0.85%)
Jul 29, 2004 32.74 33.20 32.50 33.14 194,335 +0.34(+1.05%)
Jul 28, 2004 33.00 33.01 32.36 32.80 225,606 -0.19(-0.57%)
Jul 27, 2004 32.48 33.17 32.48 32.99 186,910 +0.56(+1.73%)
Jul 26, 2004 32.29 32.53 32.16 32.43 161,922 +0.10(+0.32%)
Jul 23, 2004 32.64 32.65 32.24 32.32 144,359 -0.28(-0.86%)
Jul 22, 2004 32.80 32.80 32.29 32.60 145,501 -0.20(-0.60%)
Jul 21, 2004 33.43 33.53 32.80 32.80 180,199 -0.67(-1.99%)
Jul 20, 2004 32.60 33.46 32.60 33.46 276,724 +0.81(+2.47%)
Jul 19, 2004 32.96 32.96 32.46 32.66 164,349 -0.29(-0.89%)
Jul 16, 2004 32.95 33.20 32.78 32.95 127,224 +0.04(+0.11%)
Jul 15, 2004 33.01 33.20 32.74 32.92 195,763 -0.03(-0.08%)
Jul 14, 2004 32.92 33.34 32.78 32.94 239,028 +0.03(+0.09%)
Jul 13, 2004 32.75 33.06 32.66 32.92 154,354 +0.23(+0.71%)
Jul 12, 2004 32.50 32.80 32.31 32.68 136,363 +0.15(+0.47%)
Jul 09, 2004 32.64 32.77 32.32 32.53 218,609 -0.15(-0.47%)
Jul 08, 2004 32.99 33.16 32.67 32.68 108,662 -0.33(-1.00%)
Jul 07, 2004 32.88 33.16 32.88 33.01 117,657 +0.17(+0.51%)
Jul 06, 2004 33.06 33.12 32.68 32.85 203,473 -0.32(-0.97%)
Jul 02, 2004 32.69 33.21 32.69 33.17 302,997 +0.46(+1.41%)
Jul 01, 2004 32.96 33.01 32.43 32.71 354,544 -0.22(-0.68%)
Jun 30, 2004 32.61 32.93 32.47 32.93 369,965 +0.32(+0.99%)
Jun 29, 2004 32.87 32.87 32.46 32.61 327,414 -0.26(-0.79%)
Jun 28, 2004 33.23 33.27 32.87 32.87 145,073 -0.32(-0.95%)
Jun 25, 2004 32.76 33.20 32.76 33.18 356,114 +0.42(+1.28%)
Jun 24, 2004 32.85 33.20 32.75 32.76 126,225 -0.04(-0.13%)
Jun 23, 2004 32.53 32.85 32.43 32.80 224,606 +0.31(+0.95%)
Jun 22, 2004 32.15 32.62 32.15 32.50 214,896 +0.28(+0.87%)
Jun 21, 2004 31.73 32.32 31.69 32.22 228,176 +0.36(+1.12%)
Jun 18, 2004 31.76 31.86 31.45 31.86 283,435 -0.01(-0.04%)
Jun 17, 2004 31.49 32.03 31.38 31.87 205,472 +0.29(+0.93%)
Jun 16, 2004 31.81 31.93 31.40 31.58 156,781 -0.22(-0.70%)
Jun 15, 2004 31.48 31.97 31.48 31.80 201,332 +0.42(+1.34%)
Jun 14, 2004 32.31 32.36 31.38 31.38 281,864 -0.99(-3.07%)
Jun 10, 2004 32.42 32.67 32.08 32.38 222,036 -0.04(-0.13%)
Jun 09, 2004 33.02 33.12 32.15 32.42 370,965 -0.50(-1.51%)
Jun 08, 2004 33.16 33.19 32.85 32.92 144,359 -0.35(-1.05%)
Jun 07, 2004 32.85 33.27 32.83 33.27 125,654 +0.48(+1.45%)
Jun 04, 2004 32.58 32.89 32.58 32.79 154,925 +0.29(+0.88%)
Jun 03, 2004 32.74 32.99 32.39 32.50 167,919 -0.13(-0.41%)
Jun 02, 2004 32.82 32.96 32.36 32.64 214,754 -0.20(-0.60%)
Jun 01, 2004 32.80 32.83 32.43 32.83 195,906 +0.03(+0.09%)
May 28, 2004 32.65 32.80 32.47 32.80 161,351 +0.06(+0.19%)
May 27, 2004 32.64 32.81 32.24 32.74 300,427 +0.34(+1.04%)
May 26, 2004 31.69 32.43 31.54 32.40 245,025 +0.59(+1.85%)
May 25, 2004 31.67 31.87 31.38 31.82 246,453 +0.08(+0.24%)
May 24, 2004 31.55 31.84 31.38 31.74 203,473 +0.34(+1.07%)
May 21, 2004 31.13 31.52 31.06 31.40 259,875 +0.32(+1.04%)
May 20, 2004 31.05 31.41 30.92 31.08 255,877 -0.04(-0.11%)
May 19, 2004 31.23 31.37 31.00 31.12 381,531 +0.07(+0.23%)
May 18, 2004 31.18 31.52 31.02 31.05 488,480 -0.13(-0.43%)
May 17, 2004 31.06 31.34 30.76 31.18 1,004,518 +0.01(+0.04%)
May 14, 2004 30.85 31.30 30.64 31.16 276,010 +0.27(+0.86%)
May 13, 2004 30.01 30.98 30.00 30.90 299,570 +0.77(+2.56%)
May 12, 2004 30.41 30.52 29.58 30.13 521,178 -0.25(-0.81%)
May 11, 2004 30.08 30.37 29.97 30.37 134,364 +0.29(+0.98%)
May 10, 2004 30.39 30.50 29.77 30.08 205,472 -0.39(-1.29%)
May 07, 2004 31.32 31.34 30.39 30.47 236,029 -0.99(-3.14%)
May 06, 2004 32.01 32.01 31.43 31.46 358,542 -0.62(-1.94%)
May 05, 2004 30.99 32.18 30.99 32.08 545,738 +1.09(+3.53%)
May 04, 2004 30.71 31.23 30.70 30.99 200,332 +0.27(+0.87%)
May 03, 2004 30.46 30.85 30.34 30.72 216,467 +0.26(+0.85%)
Apr 30, 2004 29.98 30.72 29.98 30.46 618,846 +0.66(+2.21%)
Apr 29, 2004 30.01 30.24 29.73 29.81 315,705 -0.48(-1.60%)
Apr 28, 2004 30.74 30.74 30.27 30.29 271,155 -0.51(-1.66%)
Apr 27, 2004 30.84 31.09 30.67 30.80 157,495 +0.03(+0.09%)
Apr 26, 2004 30.74 31.06 30.73 30.77 150,070 +0.08(+0.27%)
Apr 23, 2004 30.85 30.99 30.67 30.69 181,341 -0.22(-0.72%)
Apr 22, 2004 30.78 31.34 30.50 30.91 394,667 +0.10(+0.32%)
Apr 21, 2004 30.43 30.84 30.35 30.81 478,199 +0.39(+1.27%)
Apr 20, 2004 31.02 31.16 30.39 30.43 218,752 -0.46(-1.50%)
Apr 19, 2004 31.06 31.09 30.70 30.89 180,342 -0.10(-0.32%)
Apr 16, 2004 30.62 31.26 30.62 30.99 271,155 +0.51(+1.68%)
Apr 15, 2004 30.98 30.98 28.96 30.48 1,367,344 -0.50(-1.61%)
Apr 14, 2004 32.22 32.31 30.95 30.98 298,571 -1.27(-3.95%)
Apr 13, 2004 33.60 33.62 32.01 32.25 337,124 -1.35(-4.02%)
Apr 12, 2004 33.79 34.04 33.33 33.60 123,655 -0.19(-0.56%)
Apr 08, 2004 33.97 33.97 33.62 33.79 98,095 -0.08(-0.23%)
Apr 07, 2004 34.06 34.06 33.73 33.87 270,013 -0.20(-0.58%)
Apr 06, 2004 34.17 34.25 33.97 34.06 225,034 -0.11(-0.31%)
Apr 05, 2004 34.98 35.00 33.90 34.17 263,302 -0.76(-2.17%)
Apr 02, 2004 35.72 35.92 34.88 34.93 226,748 -0.79(-2.22%)
Apr 01, 2004 35.54 35.72 35.44 35.72 176,915 +0.20(+0.57%)
Mar 31, 2004 34.97 35.51 34.75 35.51 164,064 +0.55(+1.58%)
Mar 30, 2004 34.89 35.04 34.69 34.96 116,229 +0.07(+0.20%)
Mar 29, 2004 34.37 34.90 34.33 34.89 149,356 +0.60(+1.74%)
Mar 26, 2004 34.62 34.69 34.27 34.30 155,639 -0.33(-0.95%)
Mar 25, 2004 34.32 34.67 34.23 34.62 247,024 -0.02(-0.06%)
Mar 24, 2004 35.16 35.40 34.60 34.65 332,554 -0.38(-1.08%)
Mar 23, 2004 35.11 35.21 34.95 35.02 116,943 -0.18(-0.50%)
Mar 22, 2004 35.65 35.65 35.16 35.20 178,771 -0.52(-1.45%)
Mar 19, 2004 35.91 35.93 35.70 35.72 136,505 -0.19(-0.53%)
Mar 18, 2004 36.03 36.03 35.61 35.91 91,670 -0.16(-0.45%)
Mar 17, 2004 35.72 36.17 35.72 36.07 212,183 +0.55(+1.56%)
Mar 16, 2004 35.60 35.75 35.30 35.51 278,580 +0.02(+0.06%)
Mar 15, 2004 35.97 35.97 34.88 35.49 93,241 -0.48(-1.32%)
Mar 12, 2004 35.72 35.98 35.55 35.97 128,795 +0.27(+0.77%)
Mar 11, 2004 35.82 36.03 35.68 35.70 220,465 -0.24(-0.66%)
Mar 10, 2004 36.18 36.35 35.84 35.93 354,258 -0.24(-0.66%)
Mar 09, 2004 36.00 36.23 35.91 36.17 203,902 +0.17(+0.47%)
Mar 08, 2004 35.96 36.10 35.79 36.00 333,982 +0.14(+0.39%)
Mar 05, 2004 35.56 35.86 35.56 35.86 331,126 +0.28(+0.79%)
Mar 04, 2004 35.61 35.62 35.28 35.58 176,344 -0.03(-0.08%)
Mar 03, 2004 35.44 35.68 35.37 35.61 174,059 +0.13(+0.36%)
Mar 02, 2004 35.47 35.58 35.40 35.49 172,203 +0.03(+0.10%)
Mar 01, 2004 35.37 35.58 35.33 35.45 284,577 +0.19(+0.54%)
Feb 27, 2004 35.23 35.40 35.07 35.26 171,774 +0.10(+0.28%)
Feb 26, 2004 35.07 35.29 35.04 35.16 135,792 +0.08(+0.22%)
Feb 25, 2004 35.19 35.19 34.86 35.09 182,912 -0.11(-0.30%)
Feb 24, 2004 35.45 35.46 34.98 35.19 252,022 -0.19(-0.53%)
Feb 23, 2004 35.70 35.72 35.30 35.38 149,356 -0.28(-0.79%)
Feb 20, 2004 35.89 35.93 35.45 35.66 161,779 -0.27(-0.74%)
Feb 19, 2004 35.97 36.08 35.65 35.93 187,195 -0.03(-0.08%)
Feb 18, 2004 36.10 36.17 35.93 35.96 127,795 -0.11(-0.31%)
Feb 17, 2004 36.06 36.33 36.00 36.07 184,340 +0.06(+0.17%)
Feb 13, 2004 36.00 36.52 35.98 36.00 643,405 +0.10(+0.27%)
Feb 12, 2004 35.68 36.14 35.63 35.91 233,745 +0.23(+0.65%)
Feb 11, 2004 35.17 35.68 35.07 35.68 223,321 +0.50(+1.43%)
Feb 10, 2004 35.16 35.27 35.06 35.17 303,711 +0.04(+0.10%)
Feb 09, 2004 35.37 35.50 35.14 35.14 255,306 -0.18(-0.50%)
Feb 06, 2004 35.28 35.63 35.23 35.31 254,592 +0.01(+0.02%)
Feb 05, 2004 35.23 35.36 35.09 35.30 317,562 +0.00(+0.00%)
Feb 04, 2004 35.35 35.48 35.19 35.30 410,945 -0.10(-0.28%)
Feb 03, 2004 35.20 35.63 35.19 35.40 250,736 +0.20(+0.58%)
Feb 02, 2004 35.26 35.28 35.07 35.20 272,726 -0.06(-0.18%)
Jan 30, 2004 35.16 35.27 35.00 35.26 343,835 +0.07(+0.20%)
Jan 29, 2004 35.02 35.31 34.95 35.19 384,958 +0.18(+0.50%)
Jan 28, 2004 35.06 35.34 34.83 35.02 475,343 +0.04(+0.12%)
Jan 27, 2004 34.98 35.16 34.91 34.97 419,513 -0.12(-0.34%)
Jan 26, 2004 34.04 35.09 33.83 35.09 529,460 +1.11(+3.28%)
Jan 23, 2004 34.18 34.37 33.76 33.98 314,991 +0.15(+0.43%)
Jan 22, 2004 33.58 34.13 33.56 33.83 299,856 +0.25(+0.75%)
Jan 21, 2004 33.06 33.72 33.06 33.58 346,262 +0.55(+1.65%)
Jan 20, 2004 32.63 33.03 32.43 33.03 200,046 +0.48(+1.46%)
Jan 16, 2004 32.50 32.73 32.40 32.56 185,196 +0.06(+0.19%)
Jan 15, 2004 32.57 32.72 32.47 32.50 482,340 -0.02(-0.06%)
Jan 14, 2004 32.24 32.59 32.23 32.52 397,809 +0.29(+0.89%)
Jan 13, 2004 32.97 32.98 32.04 32.23 356,257 -0.79(-2.40%)
Jan 12, 2004 32.44 33.16 32.44 33.02 254,449 +0.59(+1.81%)
Jan 09, 2004 32.45 32.69 32.43 32.43 103,807 -0.03(-0.09%)
Jan 08, 2004 32.48 32.56 32.33 32.46 155,068 -0.02(-0.06%)
Jan 07, 2004 32.36 32.49 32.25 32.48 247,167 +0.10(+0.30%)
Jan 06, 2004 32.32 32.45 32.22 32.38 246,024 +0.10(+0.30%)
Jan 05, 2004 32.01 32.29 32.01 32.29 299,713 +0.46(+1.43%)
Jan 02, 2004 32.10 32.26 31.62 31.83 161,779 -0.29(-0.89%)
Dec 31, 2003 32.32 32.64 32.12 32.12 220,322 -0.20(-0.63%)
Dec 30, 2003 31.97 32.38 31.94 32.32 139,932 +0.28(+0.87%)
Dec 29, 2003 31.76 32.07 31.76 32.04 205,615 +0.39(+1.22%)
Dec 26, 2003 31.63 31.71 31.62 31.66 45,692 +0.04(+0.11%)
Dec 24, 2003 31.30 31.62 31.30 31.62 116,372 +0.26(+0.83%)
Dec 23, 2003 31.16 31.46 31.03 31.36 283,721 +0.18(+0.58%)
Dec 22, 2003 31.42 31.48 31.10 31.18 229,318 -0.32(-1.02%)
Dec 19, 2003 31.47 31.68 31.38 31.50 209,185 +0.04(+0.11%)
Dec 18, 2003 31.23 31.62 31.02 31.47 204,187 +0.27(+0.88%)
Dec 17, 2003 31.23 31.39 30.75 31.19 213,183 -0.08(-0.27%)
Dec 16, 2003 31.07 31.28 30.59 31.28 161,065 +0.27(+0.86%)
Dec 15, 2003 31.90 32.02 31.01 31.01 191,194 -0.89(-2.79%)
Dec 12, 2003 31.70 31.90 31.33 31.90 233,602 +0.23(+0.73%)
Dec 11, 2003 30.94 31.67 30.88 31.67 174,773 +0.76(+2.47%)
Dec 10, 2003 31.38 31.41 30.84 30.91 174,916 -0.47(-1.50%)
Dec 09, 2003 31.96 31.96 31.35 31.38 230,460 -0.63(-1.97%)
Dec 08, 2003 31.54 31.99 31.54 32.01 159,352 +0.49(+1.56%)
Dec 05, 2003 31.86 31.86 31.48 31.52 90,956 -0.34(-1.08%)
Dec 04, 2003 32.08 32.08 31.72 31.86 240,884 -0.22(-0.70%)
Dec 03, 2003 32.53 32.53 32.12 32.08 144,930 -0.48(-1.48%)
Dec 02, 2003 32.52 32.75 32.46 32.57 156,924 +0.08(+0.26%)
Dec 01, 2003 32.31 32.56 32.31 32.48 127,081 +0.37(+1.16%)
Nov 28, 2003 32.29 32.40 32.11 32.11 71,679 -0.36(-1.12%)
Nov 26, 2003 32.18 32.48 32.18 32.47 215,325 +0.40(+1.24%)
Nov 25, 2003 31.66 32.10 31.63 32.08 262,731 +0.39(+1.24%)
Nov 24, 2003 31.52 31.68 31.43 31.68 177,629 +0.25(+0.78%)
Nov 21, 2003 31.38 31.54 31.38 31.44 123,797 +0.19(+0.61%)
Nov 20, 2003 31.45 31.45 31.15 31.25 212,326 -0.22(-0.71%)
Nov 19, 2003 31.24 31.49 31.11 31.47 178,628 +0.24(+0.76%)
Nov 18, 2003 31.49 31.61 31.14 31.23 175,772 -0.25(-0.78%)
Nov 17, 2003 31.38 31.48 31.31 31.48 225,177 -0.01(-0.04%)
Nov 14, 2003 31.38 31.60 31.38 31.49 174,773 +0.01(+0.04%)
Nov 13, 2003 31.50 31.56 31.45 31.48 115,230 -0.02(-0.07%)
Nov 12, 2003 31.40 31.51 31.31 31.50 194,192 +0.17(+0.54%)
Nov 11, 2003 31.52 31.55 31.31 31.33 103,807 -0.18(-0.58%)
Nov 10, 2003 31.87 31.95 31.52 31.52 192,050 -0.33(-1.03%)
Nov 07, 2003 31.99 32.10 31.79 31.84 462,635 -0.15(-0.46%)
Nov 06, 2003 31.77 32.00 31.66 31.99 285,149 +0.22(+0.71%)
Nov 05, 2003 31.88 31.77 31.51 31.77 223,749 -0.10(-0.31%)
Nov 04, 2003 31.88 31.91 31.72 31.87 241,861 +0.06(+0.18%)
Nov 03, 2003 31.30 31.82 31.46 31.81 238,402 +0.50(+1.61%)
Oct 31, 2003 31.48 31.50 31.30 31.30 276,153 -0.09(-0.29%)
Oct 30, 2003 31.41 31.66 31.38 31.40 448,499 -0.14(-0.44%)
Oct 29, 2003 31.09 31.59 31.06 31.54 584,719 +0.33(+1.05%)
Oct 28, 2003 29.83 31.38 29.83 31.21 1,036,503 +1.55(+5.22%)
Oct 27, 2003 28.99 29.95 28.99 29.66 573,153 +0.62(+2.15%)
Oct 24, 2003 28.87 29.09 28.82 29.04 201,617 +0.12(+0.41%)
Oct 23, 2003 28.80 28.96 28.71 28.92 224,178 +0.10(+0.34%)
Oct 22, 2003 28.96 28.97 28.62 28.82 295,144 -0.18(-0.60%)
Oct 21, 2003 28.92 29.04 28.92 28.99 211,184 +0.03(+0.10%)
Oct 20, 2003 28.88 28.99 28.80 28.97 302,569 +0.13(+0.46%)
Oct 17, 2003 28.83 28.87 28.71 28.83 266,586 +0.01(+0.05%)
Oct 16, 2003 28.61 28.81 28.59 28.82 240,170 +0.16(+0.56%)
Oct 15, 2003 28.87 28.90 28.59 28.66 203,616 -0.09(-0.32%)
Oct 14, 2003 28.85 28.85 28.71 28.75 169,775 +0.00(+0.00%)
Oct 13, 2003 28.66 28.99 28.68 28.75 126,653 +0.08(+0.29%)
Oct 10, 2003 28.29 28.70 28.29 28.66 346,119 +0.27(+0.94%)
Oct 09, 2003 28.47 28.64 28.36 28.40 284,435 +0.05(+0.17%)
Oct 08, 2003 28.38 28.64 28.27 28.35 433,078 -0.03(-0.10%)
Oct 07, 2003 29.20 28.89 28.12 28.38 1,014,941 -0.83(-2.83%)
Oct 06, 2003 28.82 29.21 28.76 29.20 191,051 +0.39(+1.34%)
Oct 03, 2003 28.70 28.83 28.64 28.82 198,190 +0.21(+0.73%)
Oct 02, 2003 28.87 28.87 28.43 28.61 274,725 -0.23(-0.80%)
Oct 01, 2003 27.98 28.83 27.98 28.84 284,292 +0.91(+3.26%)
Sep 30, 2003 28.25 28.25 27.93 27.93 253,449 -0.33(-1.16%)
Sep 29, 2003 27.79 28.26 27.66 28.26 189,766 +0.53(+1.89%)
Sep 26, 2003 27.94 28.02 27.73 27.73 137,648 -0.33(-1.17%)
Sep 25, 2003 28.36 28.36 28.03 28.06 122,941 -0.32(-1.14%)
Sep 24, 2003 28.52 28.62 28.38 28.38 295,572 -0.08(-0.27%)
Sep 23, 2003 28.50 28.59 28.43 28.46 252,164 +0.07(+0.25%)
Sep 22, 2003 28.29 28.41 28.22 28.39 178,628 +0.06(+0.22%)
Sep 19, 2003 28.29 28.35 28.20 28.33 194,192 +0.12(+0.42%)
Sep 18, 2003 27.92 28.22 27.92 28.21 182,769 +0.34(+1.21%)
Sep 17, 2003 27.86 28.01 27.86 27.87 161,351 -0.02(-0.08%)
Sep 16, 2003 27.79 27.94 27.76 27.89 143,788 +0.25(+0.89%)
Sep 15, 2003 27.94 27.96 27.61 27.65 175,772 -0.36(-1.30%)
Sep 12, 2003 27.82 28.10 27.57 28.01 153,355 +0.14(+0.50%)
Sep 11, 2003 27.66 28.06 27.66 27.87 108,233 +0.14(+0.51%)
Sep 10, 2003 28.29 28.29 27.70 27.73 304,139 -0.64(-2.25%)
Sep 09, 2003 28.50 28.53 28.14 28.37 163,350 -0.11(-0.39%)
Sep 08, 2003 28.15 28.50 28.11 28.48 235,458 +0.26(+0.92%)
Sep 05, 2003 28.19 28.28 28.01 28.22 260,446 +0.04(+0.12%)
Sep 04, 2003 27.83 28.26 27.74 28.19 439,360 +0.36(+1.31%)
Sep 03, 2003 27.39 27.83 27.34 27.82 264,159 +0.44(+1.61%)
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.