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, 2010 11.25 11.53 10.91 11.28 2,565 +0.25(+2.29%)
Aug 30, 2010 11.46 11.53 10.99 11.03 702,194 -0.51(-4.44%)
Aug 27, 2010 11.54 11.59 11.01 11.54 805,302 +0.39(+3.52%)
Aug 26, 2010 11.23 11.45 11.15 11.15 2,054 -0.05(-0.44%)
Aug 25, 2010 11.18 11.23 10.94 11.20 2,034 -0.11(-0.93%)
Aug 24, 2010 11.15 11.59 11.01 11.30 8,260 -0.07(-0.62%)
Aug 23, 2010 11.92 11.97 11.31 11.37 855,527 -0.47(-3.97%)
Aug 20, 2010 11.81 11.88 11.41 11.84 831,613 -0.06(-0.47%)
Aug 19, 2010 11.95 12.42 11.89 11.90 7,101 +0.14(+1.19%)
Aug 18, 2010 11.64 11.82 11.49 11.76 31,897 +0.05(+0.42%)
Aug 17, 2010 11.76 11.91 11.52 11.71 4,902 +0.14(+1.21%)
Aug 16, 2010 11.42 11.79 11.36 11.57 655,780 +0.07(+0.61%)
Aug 13, 2010 11.50 11.93 11.49 11.50 908,652 -0.41(-3.47%)
Aug 12, 2010 11.82 12.04 11.63 11.91 992,525 -0.06(-0.53%)
Aug 11, 2010 12.35 12.35 11.90 11.97 1,353,970 -0.69(-5.48%)
Aug 10, 2010 12.81 12.89 12.56 12.67 897,081 -0.31(-2.38%)
Aug 09, 2010 12.88 13.05 12.77 12.98 639,194 +0.23(+1.82%)
Aug 06, 2010 12.75 13.09 12.54 12.75 723,327 -0.46(-3.51%)
Aug 05, 2010 13.29 13.49 13.15 13.21 768,290 -0.19(-1.41%)
Aug 04, 2010 13.11 13.50 13.10 13.40 1,039,510 +0.34(+2.58%)
Aug 03, 2010 13.34 13.48 13.02 13.06 573,505 -0.41(-3.02%)
Aug 02, 2010 13.38 13.50 13.12 13.47 782,981 +0.39(+3.00%)
Jul 30, 2010 13.08 13.35 12.88 13.08 651,679 -0.24(-1.79%)
Jul 29, 2010 13.60 13.70 13.20 13.31 684,912 -0.15(-1.09%)
Jul 28, 2010 13.46 13.88 13.43 13.46 3,300 -0.22(-1.64%)
Jul 27, 2010 13.86 14.16 13.67 13.69 633,483 -0.06(-0.41%)
Jul 26, 2010 13.22 13.86 13.18 13.74 733,387 +0.48(+3.59%)
Jul 23, 2010 12.96 13.38 12.80 13.27 853,958 +0.25(+1.88%)
Jul 22, 2010 12.63 13.04 12.62 13.02 1,355,085 +0.68(+5.51%)
Jul 21, 2010 13.03 13.09 12.32 12.34 826,404 -0.55(-4.30%)
Jul 20, 2010 12.53 12.93 12.27 12.89 1,212,972 +0.25(+2.00%)
Jul 19, 2010 12.70 12.84 12.49 12.64 1,373,958 +0.05(+0.39%)
Jul 16, 2010 12.59 13.32 12.38 12.59 2,210,080 -0.60(-4.57%)
Jul 15, 2010 13.55 13.57 12.87 13.20 1,065,651 -0.35(-2.59%)
Jul 14, 2010 13.76 13.76 13.37 13.55 592,916 -0.26(-1.88%)
Jul 13, 2010 13.81 13.88 13.41 13.81 8,066 +0.52(+3.90%)
Jul 12, 2010 13.37 13.43 13.01 13.29 542,776 -0.16(-1.20%)
Jul 09, 2010 13.45 13.49 13.17 13.45 510,252 +0.13(+1.00%)
Jul 08, 2010 13.31 13.32 13.03 13.31 1,078,608 +0.30(+2.32%)
Jul 07, 2010 12.40 13.04 12.30 13.01 860,036 +0.62(+5.04%)
Jul 06, 2010 12.39 13.10 12.26 12.39 5,967 +0.20(+1.67%)
Jul 02, 2010 12.19 12.52 11.92 12.19 931,519 -0.17(-1.36%)
Jul 01, 2010 12.56 12.66 11.92 12.35 990,431 -0.22(-1.78%)
Jun 30, 2010 12.58 13.28 12.50 12.58 7,055 -0.47(-3.60%)
Jun 29, 2010 13.46 13.46 12.96 13.05 960,226 -0.70(-5.10%)
Jun 25, 2010 13.75 13.89 13.30 13.75 1,212,117 +0.41(+3.10%)
Jun 24, 2010 13.34 13.67 13.20 13.34 507 -0.35(-2.56%)
Jun 23, 2010 13.88 13.99 13.51 13.69 779,702 -0.25(-1.76%)
Jun 22, 2010 13.93 14.55 13.92 13.93 2,490 -0.42(-2.93%)
Jun 21, 2010 14.53 14.72 14.25 14.35 756,943 +0.05(+0.34%)
Jun 18, 2010 14.30 14.51 14.02 14.30 2,438,131 +0.17(+1.19%)
Jun 17, 2010 14.13 14.21 13.84 14.13 483 +0.13(+0.90%)
Jun 16, 2010 13.94 14.17 13.90 14.01 783,432 -0.02(-0.15%)
Jun 15, 2010 14.03 14.04 13.50 14.03 4,328 +0.60(+4.49%)
Jun 14, 2010 13.63 13.85 13.37 13.43 630,998 -0.04(-0.31%)
Jun 11, 2010 13.21 13.48 13.08 13.47 937,089 +0.01(+0.10%)
Jun 10, 2010 13.45 13.51 12.70 13.45 4,022 +1.09(+8.85%)
Jun 09, 2010 12.45 12.76 12.17 12.36 1,167,918 +0.00(+0.00%)
Jun 08, 2010 12.58 12.65 11.96 12.36 1,181,133 -0.14(-1.12%)
Jun 07, 2010 12.77 12.89 12.45 12.50 787,732 -0.25(-1.93%)
Jun 04, 2010 12.75 13.25 12.70 12.75 1,225,976 -0.76(-5.66%)
Jun 03, 2010 13.51 13.66 13.22 13.51 570,678 -0.01(-0.10%)
Jun 02, 2010 13.52 13.52 12.89 13.52 861,390 +0.43(+3.32%)
Jun 01, 2010 13.31 13.50 13.00 13.09 1,347,509 -0.34(-2.51%)
May 28, 2010 13.43 13.71 13.19 13.43 915,635 -0.35(-2.54%)
May 27, 2010 13.49 13.81 13.36 13.78 876,591 +0.66(+5.02%)
May 26, 2010 13.12 13.32 12.87 13.12 3,522 +0.29(+2.30%)
May 25, 2010 12.08 12.86 11.85 12.82 1,264,281 +0.31(+2.47%)
May 24, 2010 12.94 13.03 12.48 12.52 903,991 -0.46(-3.51%)
May 21, 2010 12.26 13.01 12.13 12.97 1,785,582 +0.44(+3.53%)
May 20, 2010 12.59 12.96 12.50 12.53 1,843,621 -0.81(-6.10%)
May 19, 2010 13.54 14.00 13.17 13.34 1,133,625 -0.30(-2.21%)
May 18, 2010 14.53 14.66 13.48 13.64 938,922 -0.64(-4.47%)
May 17, 2010 14.41 14.76 13.78 14.28 829,668 -0.13(-0.88%)
May 14, 2010 14.41 14.91 14.01 14.41 1,085,064 -0.66(-4.37%)
May 13, 2010 15.17 15.32 14.92 15.07 598,414 -0.13(-0.83%)
May 12, 2010 14.82 15.21 14.75 15.19 745,469 +0.48(+3.29%)
May 11, 2010 14.86 15.02 14.61 14.71 906,677 +0.13(+0.91%)
May 10, 2010 14.35 14.63 14.27 14.58 1,518,815 +1.25(+9.42%)
May 07, 2010 13.47 13.81 12.89 13.32 1,771,579 +0.29(+2.20%)
May 06, 2010 14.42 14.67 12.59 13.03 1,718,927 -0.29(-2.16%)
May 05, 2010 13.72 14.56 13.29 13.32 1,857,126 -0.39(-2.86%)
May 04, 2010 14.44 14.48 13.63 13.71 1,868,512 -1.04(-7.03%)
May 03, 2010 14.64 14.83 14.44 14.75 815,267 +0.22(+1.54%)
Apr 30, 2010 14.96 15.07 14.52 14.53 852,671 -0.38(-2.54%)
Apr 29, 2010 14.53 15.05 14.48 14.91 1,020,393 +0.47(+3.25%)
Apr 28, 2010 14.42 14.69 14.30 14.44 729,396 +0.14(+0.98%)
Apr 27, 2010 14.61 15.12 14.25 14.30 901,992 -0.45(-3.04%)
Apr 26, 2010 15.06 15.42 14.68 14.74 1,100,423 -0.23(-1.54%)
Apr 23, 2010 14.85 15.10 14.65 14.98 1,415,270 -0.08(-0.51%)
Apr 22, 2010 14.09 15.89 13.50 15.05 3,027,720 +0.57(+3.92%)
Apr 21, 2010 13.81 14.76 13.73 14.49 1,957,491 +0.73(+5.30%)
Apr 20, 2010 13.57 13.76 13.37 13.76 845,733 +0.35(+2.61%)
Apr 19, 2010 13.54 13.90 13.07 13.41 975,489 -0.25(-1.80%)
Apr 16, 2010 13.84 13.93 13.34 13.65 1,757,959 -0.39(-2.75%)
Apr 15, 2010 14.02 14.42 13.94 14.04 1,374,248 +0.02(+0.15%)
Apr 14, 2010 13.45 14.08 13.43 14.02 1,129,040 +0.71(+5.37%)
Apr 13, 2010 13.47 13.53 13.18 13.30 1,256,811 -0.23(-1.71%)
Apr 12, 2010 13.11 13.80 13.01 13.53 1,477,808 +0.48(+3.71%)
Apr 09, 2010 13.16 13.30 12.94 13.05 441,014 -0.06(-0.48%)
Apr 08, 2010 12.80 13.21 12.62 13.11 768,200 +0.24(+1.85%)
Apr 07, 2010 12.94 13.17 12.73 12.87 701,177 -0.08(-0.59%)
Apr 06, 2010 12.45 12.96 12.35 12.95 735,488 +0.49(+3.94%)
Apr 05, 2010 12.42 12.57 12.31 12.46 618,797 +0.10(+0.79%)
Apr 01, 2010 12.31 12.36 12.36 12.36 564,075 +0.11(+0.86%)
Mar 31, 2010 12.43 12.61 12.21 12.26 831,942 -0.18(-1.46%)
Mar 30, 2010 12.59 12.67 12.43 12.44 775,018 -0.11(-0.84%)
Mar 29, 2010 12.73 12.78 12.29 12.54 733,602 -0.06(-0.50%)
Mar 26, 2010 12.89 13.01 12.57 12.61 798,919 -0.18(-1.42%)
Mar 25, 2010 12.89 13.30 12.75 12.79 674,119 +0.03(+0.22%)
Mar 24, 2010 12.69 13.02 12.66 12.76 538,174 -0.03(-0.22%)
Mar 23, 2010 12.64 12.80 12.36 12.79 610,945 +0.20(+1.62%)
Mar 22, 2010 12.19 12.61 12.08 12.59 477,173 +0.25(+2.04%)
Mar 19, 2010 12.61 13.11 12.16 12.33 1,080,353 -0.18(-1.46%)
Mar 18, 2010 12.44 12.71 12.31 12.52 792,793 +0.02(+0.17%)
Mar 17, 2010 12.26 12.57 12.19 12.50 928,164 +0.23(+1.89%)
Mar 16, 2010 12.06 12.28 12.06 12.26 553,794 +0.23(+1.92%)
Mar 15, 2010 12.00 12.07 11.98 12.03 1,063,411 -0.07(-0.58%)
Mar 12, 2010 12.19 12.27 11.95 12.10 854,700 -0.03(-0.23%)
Mar 11, 2010 11.90 12.16 11.89 12.13 988,716 +0.15(+1.23%)
Mar 10, 2010 11.76 12.10 11.71 11.98 813,107 +0.22(+1.91%)
Mar 09, 2010 11.67 11.86 11.54 11.76 678,299 -0.02(-0.18%)
Mar 08, 2010 11.52 11.86 11.45 11.78 1,098,677 +0.22(+1.88%)
Mar 05, 2010 11.37 11.56 11.23 11.56 754,489 +0.28(+2.48%)
Mar 04, 2010 11.41 11.41 11.21 11.28 962,742 -0.11(-0.92%)
Mar 03, 2010 11.64 11.70 11.25 11.39 1,269,150 -0.18(-1.52%)
Mar 02, 2010 11.45 11.75 11.41 11.56 1,227,923 +0.17(+1.48%)
Mar 01, 2010 11.51 11.51 11.29 11.39 1,133,085 +0.18(+1.62%)
Feb 26, 2010 11.39 11.47 11.05 11.21 1,615,787 -0.15(-1.29%)
Feb 25, 2010 11.39 11.46 11.23 11.36 1,421,687 -0.24(-2.05%)
Feb 24, 2010 11.38 11.90 11.38 11.60 704,292 +0.28(+2.48%)
Feb 23, 2010 11.55 11.70 11.30 11.32 1,345,622 -0.27(-2.30%)
Feb 22, 2010 11.42 11.67 11.42 11.58 1,163,682 +0.20(+1.79%)
Feb 19, 2010 11.17 11.43 11.17 11.38 758,361 +0.08(+0.68%)
Feb 18, 2010 11.26 11.32 11.09 11.30 634,468 -0.01(-0.12%)
Feb 17, 2010 11.21 11.32 11.10 11.32 1,583,939 +0.12(+1.06%)
Feb 16, 2010 10.90 11.21 10.75 11.20 945,993 +0.41(+3.83%)
Feb 12, 2010 10.60 10.79 10.79 10.79 745,584 +0.03(+0.26%)
Feb 11, 2010 10.73 11.18 10.65 10.76 1,100,252 +0.08(+0.72%)
Feb 10, 2010 10.40 10.83 10.27 10.68 928,960 +0.25(+2.42%)
Feb 09, 2010 10.41 10.57 10.14 10.43 1,085,245 +0.14(+1.36%)
Feb 08, 2010 10.34 10.58 10.00 10.29 874,534 -0.07(-0.68%)
Feb 05, 2010 10.20 10.56 9.846 10.36 1,406,484 +0.24(+2.35%)
Feb 04, 2010 10.63 10.63 10.08 10.12 2,146,834 -0.62(-5.81%)
Feb 03, 2010 11.15 11.21 10.48 10.74 2,270,007 -0.46(-4.13%)
Feb 02, 2010 11.17 11.32 11.00 11.21 1,491,035 +0.00(+0.00%)
Feb 01, 2010 10.97 11.34 10.85 11.21 1,314,087 +0.37(+3.43%)
Jan 29, 2010 11.12 11.32 10.83 10.83 1,628,157 -0.22(-1.96%)
Jan 28, 2010 11.37 11.63 10.97 11.05 1,913,068 -0.21(-1.87%)
Jan 27, 2010 10.64 11.35 9.861 11.26 2,511,760 +0.64(+6.07%)
Jan 26, 2010 10.87 11.28 10.60 10.62 2,088,037 -0.32(-2.94%)
Jan 25, 2010 10.48 11.08 10.22 10.94 2,286,048 +0.68(+6.62%)
Jan 22, 2010 9.805 11.28 9.735 10.26 4,570,901 +0.18(+1.74%)
Jan 21, 2010 9.917 10.64 9.903 10.08 5,244,154 +0.24(+2.42%)
Jan 20, 2010 9.889 10.02 9.616 9.847 1,124,195 -0.11(-1.13%)
Jan 19, 2010 9.693 10.04 9.616 9.959 774,394 +0.27(+2.75%)
Jan 15, 2010 9.917 9.693 9.693 9.693 996,665 -0.19(-1.91%)
Jan 14, 2010 9.504 9.917 9.427 9.882 1,783,136 +0.36(+3.83%)
Jan 13, 2010 9.399 9.700 9.132 9.518 1,554,856 +0.22(+2.41%)
Jan 12, 2010 9.048 9.314 8.915 9.293 1,639,802 +0.12(+1.30%)
Jan 11, 2010 9.139 9.237 8.950 9.174 947,233 +0.09(+1.00%)
Jan 08, 2010 8.908 9.111 8.817 9.083 849,140 +0.13(+1.41%)
Jan 07, 2010 8.782 8.985 8.754 8.957 1,197,902 +0.18(+1.99%)
Jan 06, 2010 8.656 8.971 8.523 8.782 1,085,325 +0.13(+1.46%)
Jan 05, 2010 8.740 9.118 8.600 8.656 1,465,288 -0.10(-1.12%)
Jan 04, 2010 8.390 8.782 8.390 8.754 754,999 +0.44(+5.31%)
Dec 31, 2009 8.369 8.313 8.313 8.313 848,307 -0.08(-0.92%)
Dec 30, 2009 8.467 8.572 8.327 8.390 578,599 -0.16(-1.88%)
Dec 29, 2009 8.621 8.656 8.523 8.551 351,475 -0.03(-0.33%)
Dec 28, 2009 8.642 8.740 8.516 8.579 572,674 -0.02(-0.24%)
Dec 24, 2009 8.642 8.733 8.565 8.600 224,315 +0.00(+0.00%)
Dec 23, 2009 8.670 8.776 8.565 8.600 774,048 -0.03(-0.32%)
Dec 22, 2009 8.565 8.649 8.446 8.628 844,880 +0.08(+0.90%)
Dec 21, 2009 8.495 8.649 8.397 8.551 685,605 +0.15(+1.75%)
Dec 18, 2009 8.642 8.691 8.390 8.404 2,679,948 -0.16(-1.88%)
Dec 17, 2009 8.467 8.740 8.425 8.565 947,177 -0.02(-0.24%)
Dec 16, 2009 8.635 8.754 8.481 8.586 849,855 +0.05(+0.57%)
Dec 15, 2009 8.894 8.908 8.495 8.537 1,271,351 -0.46(-5.14%)
Dec 14, 2009 9.034 9.097 8.943 8.999 1,135,021 +0.05(+0.55%)
Dec 11, 2009 8.873 9.090 8.803 8.950 811,085 +0.14(+1.59%)
Dec 10, 2009 8.971 9.034 8.754 8.810 583,420 -0.14(-1.56%)
Dec 09, 2009 8.922 9.027 8.796 8.950 711,885 -0.01(-0.08%)
Dec 08, 2009 8.789 9.013 8.684 8.957 1,157,312 +0.01(+0.16%)
Dec 07, 2009 8.964 9.090 8.852 8.943 500,862 -0.06(-0.62%)
Dec 04, 2009 8.831 9.139 8.747 8.999 656,765 +0.34(+3.88%)
Dec 03, 2009 9.174 9.251 8.649 8.663 906,629 -0.43(-4.77%)
Dec 02, 2009 8.943 9.153 8.908 9.097 754,225 +0.12(+1.33%)
Dec 01, 2009 9.048 9.055 8.775 8.978 860,083 +0.06(+0.71%)
Nov 30, 2009 8.432 8.992 8.411 8.915 1,805,722 +0.46(+5.47%)
Nov 27, 2009 8.649 8.810 8.418 8.453 460,960 -0.39(-4.36%)
Nov 25, 2009 8.936 9.090 8.796 8.838 482,991 +0.01(+0.08%)
Nov 24, 2009 9.013 9.034 8.726 8.831 718,138 -0.18(-2.02%)
Nov 23, 2009 8.782 9.027 8.782 9.013 872,910 +0.43(+4.98%)
Nov 20, 2009 8.649 8.824 8.523 8.586 685,281 -0.13(-1.45%)
Nov 19, 2009 8.761 8.803 8.411 8.712 1,234,339 -0.18(-2.05%)
Nov 18, 2009 8.901 8.999 8.754 8.894 599,996 -0.01(-0.08%)
Nov 17, 2009 8.726 9.034 8.677 8.901 904,417 +0.15(+1.76%)
Nov 16, 2009 8.642 9.006 8.572 8.747 996,453 +0.25(+2.88%)
Nov 13, 2009 8.523 8.586 8.327 8.502 944,175 +0.04(+0.50%)
Nov 12, 2009 8.698 8.824 8.432 8.460 1,420,293 -0.33(-3.75%)
Nov 11, 2009 8.292 9.083 8.292 8.789 2,171,447 +0.71(+8.85%)
Nov 10, 2009 8.194 8.276 7.900 8.075 931,817 -0.17(-2.04%)
Nov 09, 2009 8.054 8.243 7.963 8.243 1,009,450 +0.27(+3.34%)
Nov 06, 2009 7.886 8.096 7.718 7.977 901,095 -0.01(-0.18%)
Nov 05, 2009 7.634 8.012 7.508 7.991 1,652,683 +0.48(+6.34%)
Nov 04, 2009 8.117 8.194 7.452 7.515 1,665,348 -0.48(-5.96%)
Nov 03, 2009 7.753 8.089 7.529 7.991 1,122,944 +0.18(+2.33%)
Nov 02, 2009 7.970 8.159 7.648 7.809 1,215,088 -0.11(-1.41%)
Oct 30, 2009 8.418 8.502 7.641 7.921 1,956,630 -0.58(-6.84%)
Oct 29, 2009 8.369 8.789 8.173 8.502 1,769,935 +0.22(+2.71%)
Oct 28, 2009 8.586 8.670 8.110 8.278 1,231,673 -0.32(-3.67%)
Oct 27, 2009 8.621 8.957 8.418 8.593 991,923 +0.08(+0.90%)
Oct 26, 2009 8.754 8.859 8.264 8.516 1,273,546 -0.24(-2.72%)
Oct 23, 2009 8.943 8.992 8.677 8.754 1,246,451 -0.49(-5.30%)
Oct 22, 2009 8.859 9.349 8.320 9.244 1,931,719 +0.35(+3.94%)
Oct 21, 2009 8.999 9.413 8.761 8.894 2,014,399 -0.15(-1.63%)
Oct 20, 2009 9.048 9.146 8.936 9.041 1,166,749 -0.42(-4.44%)
Oct 19, 2009 9.230 9.553 9.034 9.462 952,411 +0.31(+3.37%)
Oct 16, 2009 9.181 9.328 9.034 9.153 741,824 -0.18(-1.88%)
Oct 15, 2009 9.532 9.553 9.202 9.328 779,382 -0.32(-3.34%)
Oct 14, 2009 9.532 9.672 9.314 9.651 1,076,426 +0.35(+3.76%)
Oct 13, 2009 9.258 9.420 9.034 9.300 966,769 -0.04(-0.45%)
Oct 12, 2009 9.370 9.469 9.251 9.342 360,677 +0.04(+0.45%)
Oct 09, 2009 9.160 9.370 9.090 9.300 515,722 +0.20(+2.15%)
Oct 08, 2009 8.992 9.153 8.775 9.104 1,062,807 +0.22(+2.44%)
Oct 07, 2009 8.579 8.908 8.411 8.887 668,795 +0.15(+1.76%)
Oct 06, 2009 8.719 8.985 8.523 8.733 684,714 +0.15(+1.80%)
Oct 05, 2009 8.439 8.663 8.299 8.579 928,162 +0.26(+3.11%)
Oct 02, 2009 8.138 8.404 7.900 8.320 993,904 +0.06(+0.68%)
Oct 01, 2009 8.649 8.782 8.187 8.264 1,116,403 -0.47(-5.37%)
Sep 30, 2009 8.838 8.971 8.488 8.733 1,102,221 -0.04(-0.48%)
Sep 29, 2009 8.999 9.020 8.635 8.775 785,759 -0.22(-2.49%)
Sep 28, 2009 8.677 9.013 8.572 8.999 652,305 +0.36(+4.22%)
Sep 25, 2009 8.796 8.922 8.474 8.635 936,045 -0.20(-2.30%)
Sep 24, 2009 9.272 9.455 8.593 8.838 1,036,217 -0.12(-1.33%)
Sep 23, 2009 9.251 9.279 8.957 8.957 647,983 -0.15(-1.62%)
Sep 22, 2009 8.929 9.181 8.726 9.104 731,432 +0.27(+3.09%)
Sep 21, 2009 8.789 8.908 8.614 8.831 874,522 -0.13(-1.48%)
Sep 18, 2009 9.048 9.104 8.726 8.964 1,834,079 -0.17(-1.84%)
Sep 17, 2009 9.342 9.665 9.069 9.132 1,014,019 -0.02(-0.23%)
Sep 16, 2009 8.803 9.455 8.782 9.153 1,239,697 +0.43(+4.98%)
Sep 15, 2009 8.495 8.796 8.369 8.719 1,180,097 +0.18(+2.05%)
Sep 14, 2009 8.537 8.614 8.348 8.544 1,048,253 +0.00(+0.00%)
Sep 11, 2009 8.481 8.614 8.404 8.544 613,642 +0.00(+0.00%)
Sep 10, 2009 8.453 8.579 8.383 8.544 641,054 -0.04(-0.41%)
Sep 09, 2009 8.439 8.684 8.376 8.579 1,145,386 +0.15(+1.74%)
Sep 08, 2009 8.460 8.586 8.292 8.432 667,996 +0.07(+0.84%)
Sep 04, 2009 8.418 8.460 8.145 8.362 664,118 -0.01(-0.08%)
Sep 03, 2009 8.460 8.523 8.160 8.369 823,545 +0.01(+0.08%)
Sep 02, 2009 8.404 8.544 8.208 8.362 1,124,665 -0.05(-0.58%)
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.