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, 2017 38.03 38.16 37.55 37.60 723,726 -0.24(-0.64%)
Aug 30, 2017 37.49 38.03 37.38 37.84 636,637 +0.39(+1.03%)
Aug 29, 2017 37.26 37.64 37.20 37.45 474,108 -0.39(-1.02%)
Aug 28, 2017 38.36 38.42 37.75 37.84 341,733 -0.43(-1.14%)
Aug 25, 2017 38.08 38.48 38.01 38.28 472,026 +0.33(+0.87%)
Aug 24, 2017 37.98 38.02 37.70 37.95 517,140 +0.20(+0.53%)
Aug 23, 2017 37.26 38.20 37.26 37.74 445,067 +0.04(+0.11%)
Aug 22, 2017 37.70 37.86 37.51 37.70 562,116 +0.24(+0.65%)
Aug 21, 2017 37.43 37.74 37.14 37.46 721,210 +0.01(+0.02%)
Aug 18, 2017 37.16 38.00 36.91 37.45 1,599,541 -0.02(-0.06%)
Aug 17, 2017 38.62 38.86 37.44 37.48 713,224 -1.38(-3.54%)
Aug 16, 2017 39.18 39.30 38.70 38.86 902,148 -0.22(-0.56%)
Aug 15, 2017 39.93 39.93 39.00 39.07 649,565 -0.38(-0.96%)
Aug 14, 2017 39.20 39.86 39.04 39.45 719,193 +0.85(+2.19%)
Aug 11, 2017 38.90 39.29 38.42 38.61 595,488 -0.45(-1.15%)
Aug 10, 2017 40.05 40.05 39.02 39.06 679,882 -1.30(-3.21%)
Aug 09, 2017 40.60 40.79 40.20 40.35 469,504 -0.68(-1.65%)
Aug 08, 2017 40.80 41.57 40.60 41.03 526,520 +0.23(+0.57%)
Aug 07, 2017 41.11 41.17 40.80 40.80 363,971 -0.29(-0.71%)
Aug 04, 2017 41.01 41.48 40.90 41.09 338,413 +0.39(+0.95%)
Aug 03, 2017 41.34 41.35 40.60 40.70 543,325 -0.67(-1.62%)
Aug 02, 2017 41.18 41.42 40.78 41.37 760,624 -0.01(-0.02%)
Aug 01, 2017 41.95 42.03 40.98 41.38 900,470 -0.24(-0.58%)
Jul 31, 2017 41.90 42.13 41.30 41.62 1,040,790 -0.18(-0.42%)
Jul 28, 2017 41.86 41.95 41.19 41.79 1,548,905 -0.09(-0.21%)
Jul 27, 2017 41.37 42.00 41.10 41.88 1,187,040 +0.61(+1.48%)
Jul 26, 2017 42.55 42.64 41.13 41.27 1,096,676 -1.22(-2.87%)
Jul 25, 2017 42.04 42.51 41.80 42.49 1,443,354 +1.27(+3.09%)
Jul 24, 2017 40.86 41.83 40.86 41.22 1,902,010 +0.44(+1.08%)
Jul 21, 2017 42.71 40.45 40.78 2,369,797 -1.96(-4.59%)
Jul 20, 2017 43.04 42.56 42.74 1,638,647 -0.11(-0.26%)
Jul 19, 2017 42.83 42.89 42.47 42.85 991,150 +0.25(+0.58%)
Jul 18, 2017 42.46 42.71 42.24 42.60 847,272 -0.25(-0.58%)
Jul 17, 2017 42.53 42.92 42.11 42.85 832,354 +0.25(+0.58%)
Jul 14, 2017 42.92 41.69 42.60 611,789 -0.30(-0.69%)
Jul 13, 2017 43.16 43.18 42.68 42.90 585,368 -0.09(-0.20%)
Jul 12, 2017 43.12 43.60 42.59 42.99 997,540 -0.28(-0.65%)
Jul 11, 2017 43.20 43.37 42.63 43.27 882,658 +0.19(+0.45%)
Jul 10, 2017 43.20 43.36 42.71 43.08 764,968 -0.26(-0.59%)
Jul 07, 2017 43.48 43.64 42.87 43.33 658,082 +0.01(+0.02%)
Jul 06, 2017 43.28 44.11 43.00 43.32 1,704,905 +0.04(+0.09%)
Jul 05, 2017 43.28 43.44 42.62 43.28 1,198,025 +0.14(+0.33%)
Jul 03, 2017 42.31 43.56 42.20 43.14 585,953 +1.29(+3.08%)
Jun 30, 2017 42.16 42.16 41.25 41.85 1,006,290 -0.12(-0.29%)
Jun 29, 2017 42.39 42.62 41.26 41.97 1,338,313 +0.85(+2.07%)
Jun 28, 2017 41.14 41.71 41.04 41.12 1,743,612 +0.62(+1.52%)
Jun 27, 2017 40.97 41.00 40.47 40.50 1,217,629 -0.07(-0.18%)
Jun 26, 2017 40.41 40.95 40.05 40.58 1,337,244 +0.40(+1.00%)
Jun 23, 2017 40.74 40.99 40.09 40.17 11,628,181 -0.30(-0.73%)
Jun 22, 2017 40.86 40.93 40.10 40.47 887,779 -0.46(-1.12%)
Jun 21, 2017 41.60 42.25 40.86 40.93 814,375 -0.61(-1.47%)
Jun 20, 2017 42.12 42.12 41.26 41.54 1,052,786 -0.68(-1.61%)
Jun 19, 2017 42.74 43.06 42.01 42.22 971,279 -0.16(-0.38%)
Jun 16, 2017 42.46 42.56 42.01 42.38 1,518,083 -0.32(-0.75%)
Jun 15, 2017 42.65 43.46 42.45 42.70 932,548 -0.30(-0.71%)
Jun 14, 2017 42.70 43.16 41.99 43.00 754,420 -0.48(-1.11%)
Jun 13, 2017 43.92 43.99 42.94 43.48 1,149,692 -0.03(-0.07%)
Jun 12, 2017 43.20 44.05 43.16 43.52 1,248,446 +0.45(+1.04%)
Jun 09, 2017 41.87 43.40 41.78 43.07 937,450 +1.56(+3.77%)
Jun 08, 2017 39.89 41.97 39.69 41.50 975,307 +1.63(+4.10%)
Jun 07, 2017 39.60 40.05 39.37 39.87 696,498 +0.50(+1.26%)
Jun 06, 2017 39.32 39.62 39.00 39.37 569,170 -0.42(-1.05%)
Jun 05, 2017 39.68 40.19 39.51 39.79 884,821 +0.18(+0.47%)
Jun 02, 2017 39.19 40.37 39.00 39.61 633,545 -0.12(-0.30%)
Jun 01, 2017 39.34 39.92 38.71 39.73 1,148,685 +0.68(+1.74%)
May 31, 2017 39.34 39.34 38.40 39.04 789,634 -0.20(-0.51%)
May 30, 2017 39.53 39.55 38.80 39.24 539,580 -0.44(-1.11%)
May 26, 2017 39.81 39.95 39.40 39.69 588,366 -0.34(-0.86%)
May 25, 2017 40.14 40.47 39.85 40.03 438,551 -0.03(-0.08%)
May 24, 2017 40.15 40.43 39.66 40.06 499,408 -0.09(-0.22%)
May 23, 2017 39.57 40.30 39.22 40.15 588,605 +0.74(+1.87%)
May 22, 2017 39.30 39.51 38.86 39.41 625,245 +0.29(+0.74%)
May 19, 2017 38.92 39.53 38.67 39.12 808,141 +0.23(+0.60%)
May 18, 2017 38.46 39.36 38.42 38.89 614,719 +0.35(+0.91%)
May 17, 2017 40.15 39.46 38.22 38.54 1,100,170 -1.61(-4.01%)
May 16, 2017 40.24 40.30 39.57 40.15 603,954 +0.02(+0.04%)
May 15, 2017 39.96 40.33 39.86 40.13 533,700 +0.30(+0.74%)
May 12, 2017 39.45 39.93 39.20 39.84 773,535 -0.42(-1.04%)
May 11, 2017 40.81 40.92 39.78 40.25 816,139 -0.73(-1.78%)
May 10, 2017 41.46 41.70 40.98 40.98 1,160,000 -0.59(-1.43%)
May 09, 2017 42.07 42.28 41.36 41.58 1,285,154 -0.45(-1.07%)
May 08, 2017 41.81 42.03 41.11 42.03 1,153,794 +0.22(+0.52%)
May 05, 2017 42.22 42.22 41.24 41.81 795,151 -0.29(-0.69%)
May 04, 2017 41.44 42.19 41.33 42.10 1,545,956 +1.09(+2.66%)
May 03, 2017 40.32 41.14 40.16 41.01 761,984 +0.44(+1.08%)
May 02, 2017 40.97 41.11 40.15 40.57 787,432 -0.49(-1.18%)
May 01, 2017 40.86 41.28 40.11 41.06 1,000,352 +0.54(+1.34%)
Apr 28, 2017 41.46 41.61 40.47 40.51 885,533 -0.96(-2.33%)
Apr 27, 2017 42.28 42.30 41.32 41.48 1,041,337 -0.76(-1.79%)
Apr 26, 2017 41.39 42.64 41.39 42.24 1,013,326 +0.79(+1.90%)
Apr 25, 2017 41.37 41.99 41.02 41.45 1,340,202 +0.57(+1.40%)
Apr 24, 2017 41.27 42.36 40.82 40.87 1,250,562 +0.80(+1.99%)
Apr 21, 2017 39.88 40.58 39.65 40.08 1,547,241 +0.54(+1.37%)
Apr 20, 2017 38.82 39.60 38.66 39.53 1,465,472 +1.02(+2.65%)
Apr 19, 2017 38.60 39.08 38.33 38.51 805,877 +0.35(+0.92%)
Apr 18, 2017 37.97 38.51 37.63 38.16 799,594 -0.22(-0.56%)
Apr 17, 2017 37.59 38.41 37.35 38.38 854,970 +0.91(+2.43%)
Apr 13, 2017 38.00 38.42 37.43 37.47 957,824 -0.85(-2.23%)
Apr 12, 2017 38.82 38.93 38.11 38.32 509,332 -0.55(-1.42%)
Apr 11, 2017 38.38 38.88 38.06 38.87 854,240 +0.28(+0.72%)
Apr 10, 2017 38.79 39.15 38.21 38.59 534,467 -0.17(-0.43%)
Apr 07, 2017 38.79 39.25 38.48 38.76 1,157,381 -0.59(-1.50%)
Apr 06, 2017 38.78 39.57 38.43 39.35 817,943 +0.57(+1.46%)
Apr 05, 2017 40.12 40.31 38.60 38.78 976,884 -0.85(-2.13%)
Apr 04, 2017 39.34 39.91 39.11 39.63 803,684 +0.08(+0.20%)
Apr 03, 2017 40.03 40.18 39.12 39.55 1,320,626 -0.35(-0.88%)
Mar 31, 2017 40.25 40.41 39.85 39.90 927,240 -0.47(-1.17%)
Mar 30, 2017 39.11 40.57 39.06 40.37 1,367,410 +1.36(+3.47%)
Mar 29, 2017 39.01 39.09 38.34 39.01 1,240,805 -0.13(-0.33%)
Mar 28, 2017 38.82 39.40 38.48 39.14 1,619,182 +0.19(+0.49%)
Mar 27, 2017 38.70 39.04 37.95 38.95 1,691,042 -0.73(-1.85%)
Mar 24, 2017 40.37 40.60 39.61 39.68 1,413,652 -0.49(-1.21%)
Mar 23, 2017 39.81 40.78 39.59 40.17 1,314,010 +0.30(+0.76%)
Mar 22, 2017 39.82 40.59 39.06 39.87 1,729,480 -0.33(-0.81%)
Mar 21, 2017 42.87 42.87 40.00 40.19 1,526,238 -2.22(-5.24%)
Mar 20, 2017 43.01 43.01 42.36 42.42 571,582 -0.66(-1.54%)
Mar 17, 2017 43.51 43.61 42.51 43.08 1,869,608 -0.26(-0.61%)
Mar 16, 2017 43.17 43.77 42.91 43.34 678,932 +0.54(+1.27%)
Mar 15, 2017 43.62 43.92 42.39 42.80 904,819 -0.58(-1.34%)
Mar 14, 2017 42.91 43.48 42.59 43.38 597,602 +0.10(+0.22%)
Mar 13, 2017 43.55 42.74 43.29 593,438 +0.36(+0.84%)
Mar 10, 2017 43.75 43.86 42.27 42.93 1,326,900 -0.37(-0.85%)
Mar 09, 2017 43.89 44.04 43.24 43.30 983,384 -0.33(-0.75%)
Mar 08, 2017 44.73 45.07 43.58 43.62 771,674 -0.41(-0.92%)
Mar 07, 2017 44.48 44.64 43.97 44.03 726,331 -0.49(-1.11%)
Mar 06, 2017 44.32 44.80 44.10 44.52 475,953 -0.22(-0.48%)
Mar 03, 2017 44.34 44.87 44.13 44.74 602,622 +0.62(+1.41%)
Mar 02, 2017 45.31 45.31 44.12 44.12 1,038,642 -1.59(-3.49%)
Mar 01, 2017 44.91 45.85 44.43 45.71 1,150,145 +1.91(+4.37%)
Feb 28, 2017 43.85 44.24 43.39 43.80 675,794 -0.37(-0.83%)
Feb 27, 2017 43.99 44.20 43.90 44.17 768,022 +0.16(+0.36%)
Feb 24, 2017 43.86 44.29 43.75 44.01 612,435 -0.53(-1.20%)
Feb 23, 2017 44.70 44.73 44.01 44.54 518,071 -0.17(-0.37%)
Feb 22, 2017 44.53 44.89 44.23 44.71 521,574 +0.03(+0.07%)
Feb 21, 2017 44.70 44.96 44.24 44.68 520,533 +0.12(+0.27%)
Feb 17, 2017 44.56 44.56 44.56 0 +0.20(+0.45%)
Feb 16, 2017 44.17 44.36 43.89 44.36 519,560 +0.10(+0.22%)
Feb 15, 2017 44.25 44.43 43.83 44.26 680,045 +0.43(+0.98%)
Feb 14, 2017 42.83 43.95 42.62 43.83 1,269,417 +1.00(+2.35%)
Feb 13, 2017 42.21 42.99 42.14 42.83 811,131 +0.87(+2.07%)
Feb 10, 2017 41.93 42.20 41.60 41.96 1,033,224 +0.19(+0.46%)
Feb 09, 2017 41.11 41.90 40.98 41.77 534,839 +0.89(+2.17%)
Feb 08, 2017 41.00 41.00 40.35 40.88 803,628 -0.41(-1.00%)
Feb 07, 2017 41.85 41.91 40.96 41.29 718,798 -0.35(-0.84%)
Feb 06, 2017 42.11 42.39 41.51 41.64 680,746 -0.96(-2.25%)
Feb 03, 2017 41.61 42.66 41.53 42.60 703,198 +1.52(+3.69%)
Feb 02, 2017 41.13 41.43 40.78 41.08 1,688,613 -0.37(-0.90%)
Feb 01, 2017 42.35 42.93 41.19 41.46 1,233,881 -0.22(-0.53%)
Jan 31, 2017 41.79 41.97 41.42 41.68 818,165 -0.21(-0.49%)
Jan 30, 2017 42.51 42.51 41.40 41.88 761,110 -1.06(-2.46%)
Jan 27, 2017 43.41 43.41 42.70 42.94 474,201 -0.59(-1.35%)
Jan 26, 2017 43.38 43.68 43.07 43.53 825,312 +0.25(+0.57%)
Jan 25, 2017 42.60 43.46 42.54 43.28 1,268,973 +1.20(+2.85%)
Jan 24, 2017 41.40 42.24 41.22 42.08 616,025 +0.96(+2.33%)
Jan 23, 2017 41.42 41.58 40.88 41.12 471,047 -0.41(-0.99%)
Jan 20, 2017 41.08 41.75 41.04 41.54 694,718 +0.40(+0.96%)
Jan 19, 2017 41.86 41.86 40.46 41.14 1,639,568 -0.32(-0.77%)
Jan 18, 2017 41.69 41.69 41.19 41.46 1,241,428 +0.06(+0.15%)
Jan 17, 2017 42.30 42.57 41.28 41.39 783,769 -1.40(-3.28%)
Jan 13, 2017 42.80 42.80 42.80 0 +0.63(+1.51%)
Jan 12, 2017 42.79 42.89 41.83 42.16 1,186,776 -0.80(-1.87%)
Jan 11, 2017 42.57 43.08 42.34 42.96 596,214 +0.37(+0.86%)
Jan 10, 2017 42.15 42.82 41.77 42.60 694,623 +0.48(+1.13%)
Jan 09, 2017 42.73 42.73 42.00 42.12 1,014,532 -1.04(-2.41%)
Jan 06, 2017 43.44 43.53 43.00 43.16 503,263 +0.10(+0.22%)
Jan 05, 2017 43.84 43.84 42.61 43.07 594,086 -0.75(-1.72%)
Jan 04, 2017 43.08 43.99 43.03 43.82 716,046 +0.94(+2.18%)
Jan 03, 2017 43.18 44.05 42.68 42.88 1,281,833 -0.19(-0.44%)
Dec 30, 2016 43.07 43.07 43.07 0 +0.01(+0.02%)
Dec 29, 2016 43.30 43.55 42.73 43.07 418,427 -0.20(-0.46%)
Dec 28, 2016 43.73 43.76 42.98 43.27 440,160 -0.45(-1.03%)
Dec 27, 2016 43.38 43.77 43.15 43.72 374,338 +0.38(+0.88%)
Dec 23, 2016 43.34 43.34 43.34 0 +0.05(+0.11%)
Dec 22, 2016 43.10 43.53 42.90 43.29 449,490 +0.19(+0.44%)
Dec 21, 2016 43.52 43.61 43.10 43.10 555,012 -0.49(-1.13%)
Dec 20, 2016 43.20 43.59 43.20 43.59 1,079,199 +0.67(+1.57%)
Dec 19, 2016 42.40 42.97 41.81 42.92 1,110,346 +0.48(+1.12%)
Dec 16, 2016 42.47 42.96 42.16 42.44 2,303,718 +0.04(+0.09%)
Dec 15, 2016 42.34 42.80 42.01 42.40 682,838 +0.29(+0.70%)
Dec 14, 2016 42.09 42.94 41.69 42.11 599,753 -0.25(-0.58%)
Dec 13, 2016 42.07 42.36 41.85 42.35 663,018 +0.35(+0.83%)
Dec 12, 2016 42.83 43.08 41.80 42.00 790,572 -1.02(-2.36%)
Dec 09, 2016 43.10 43.10 42.52 43.02 1,001,484 -0.09(-0.20%)
Dec 08, 2016 43.10 43.57 42.73 43.11 1,249,349 +0.41(+0.97%)
Dec 07, 2016 41.96 42.82 41.90 42.69 840,337 +0.71(+1.68%)
Dec 06, 2016 41.98 44.28 41.09 41.99 1,107,013 +0.61(+1.48%)
Dec 05, 2016 41.00 41.42 40.98 41.38 1,000,106 +0.66(+1.62%)
Dec 02, 2016 40.50 40.72 40.22 40.72 1,786,557 +0.03(+0.08%)
Dec 01, 2016 39.69 40.69 39.59 40.69 1,437,928 +1.32(+3.35%)
Nov 30, 2016 39.36 39.66 39.34 39.37 1,008,492 +0.52(+1.35%)
Nov 29, 2016 38.73 39.52 38.73 38.84 1,461,662 +0.28(+0.72%)
Nov 28, 2016 38.77 38.96 38.39 38.57 1,086,976 -0.40(-1.02%)
Nov 25, 2016 39.17 39.17 38.75 38.96 389,418 -0.10(-0.24%)
Nov 23, 2016 39.06 39.06 39.06 0 +0.36(+0.92%)
Nov 22, 2016 37.89 38.73 37.89 38.70 991,150 +0.88(+2.33%)
Nov 21, 2016 37.49 37.83 37.17 37.82 760,175 +0.49(+1.32%)
Nov 18, 2016 37.32 37.55 37.17 37.33 1,325,175 +0.05(+0.13%)
Nov 17, 2016 36.66 37.55 36.49 37.28 1,478,418 +0.82(+2.24%)
Nov 16, 2016 36.46 36.78 36.19 36.46 2,698,322 -0.64(-1.73%)
Nov 15, 2016 37.38 37.42 36.71 37.11 4,142,220 -0.65(-1.72%)
Nov 14, 2016 37.99 39.00 37.58 37.76 3,413,911 -0.08(-0.21%)
Nov 11, 2016 35.72 38.20 35.62 37.84 2,769,085 +1.98(+5.51%)
Nov 10, 2016 35.24 36.35 35.24 35.86 1,725,515 +1.11(+3.20%)
Nov 09, 2016 32.50 35.28 32.50 34.75 2,234,927 +2.29(+7.07%)
Nov 08, 2016 32.07 32.61 31.81 32.46 1,027,766 -0.05(-0.15%)
Nov 07, 2016 32.20 32.55 32.12 32.50 721,070 +0.90(+2.84%)
Nov 04, 2016 31.64 32.17 31.44 31.61 782,419 -0.03(-0.10%)
Nov 03, 2016 31.83 31.95 31.59 31.64 483,688 +0.03(+0.10%)
Nov 02, 2016 31.93 31.99 31.54 31.61 1,054,612 -0.35(-1.09%)
Nov 01, 2016 32.02 32.14 31.59 31.95 1,050,436 +0.09(+0.30%)
Oct 31, 2016 31.83 32.07 31.57 31.86 965,445 +0.13(+0.42%)
Oct 28, 2016 31.92 31.99 31.65 31.73 945,675 -0.22(-0.69%)
Oct 27, 2016 31.73 32.12 31.60 31.95 1,050,527 +0.40(+1.28%)
Oct 26, 2016 31.32 31.72 31.18 31.54 639,303 +0.14(+0.45%)
Oct 25, 2016 31.33 31.48 31.14 31.40 633,154 -0.01(-0.03%)
Oct 24, 2016 31.41 31.51 31.16 31.41 724,850 +0.64(+2.08%)
Oct 21, 2016 30.16 30.82 29.83 30.77 1,002,066 +0.67(+2.23%)
Oct 20, 2016 29.97 30.32 29.82 30.10 750,761 +0.02(+0.05%)
Oct 19, 2016 29.66 30.19 29.64 30.09 522,082 +0.58(+1.98%)
Oct 18, 2016 29.57 29.72 29.29 29.50 552,746 +0.28(+0.97%)
Oct 17, 2016 29.39 29.64 29.15 29.22 456,101 -0.21(-0.70%)
Oct 14, 2016 29.75 29.85 29.42 29.42 745,832 +0.06(+0.19%)
Oct 13, 2016 29.79 29.84 29.16 29.37 581,664 -0.80(-2.67%)
Oct 12, 2016 30.21 30.40 30.14 30.17 383,077 +0.02(+0.08%)
Oct 11, 2016 30.52 30.63 29.91 30.15 510,763 -0.36(-1.19%)
Oct 10, 2016 30.59 30.82 30.50 30.51 451,138 +0.13(+0.44%)
Oct 07, 2016 30.39 30.45 29.91 30.38 779,344 -0.06(-0.21%)
Oct 06, 2016 30.57 30.57 30.12 30.44 657,009 -0.08(-0.26%)
Oct 05, 2016 30.07 30.68 29.90 30.52 741,669 +0.64(+2.14%)
Oct 04, 2016 29.69 30.08 29.64 29.88 803,811 +0.22(+0.74%)
Oct 03, 2016 29.73 30.09 29.60 29.66 694,246 -0.32(-1.05%)
Sep 30, 2016 29.96 30.14 29.64 29.98 945,476 +0.31(+1.04%)
Sep 29, 2016 29.77 30.28 29.57 29.67 1,382,322 -0.31(-1.03%)
Sep 28, 2016 29.84 30.00 29.45 29.98 810,302 +0.28(+0.96%)
Sep 27, 2016 29.43 29.81 29.33 29.69 726,644 +0.11(+0.37%)
Sep 26, 2016 30.13 30.15 29.56 29.58 848,150 -0.74(-2.44%)
Sep 23, 2016 30.20 30.54 29.68 30.32 829,970 +0.00(+0.00%)
Sep 22, 2016 29.84 30.35 29.80 30.32 812,107 +0.55(+1.85%)
Sep 21, 2016 29.97 30.09 29.57 29.77 1,043,278 -0.02(-0.08%)
Sep 20, 2016 30.08 30.08 29.78 29.79 407,063 -0.03(-0.11%)
Sep 19, 2016 29.83 30.13 29.64 29.83 470,901 +0.17(+0.59%)
Sep 16, 2016 29.66 29.87 29.25 29.65 1,435,364 -0.32(-1.05%)
Sep 15, 2016 29.48 30.03 29.44 29.97 604,064 +0.50(+1.71%)
Sep 14, 2016 29.73 29.96 29.42 29.46 527,722 -0.33(-1.11%)
Sep 13, 2016 29.69 29.93 29.35 29.79 750,473 -0.38(-1.25%)
Sep 12, 2016 29.96 30.20 29.61 30.17 882,805 +0.03(+0.10%)
Sep 09, 2016 30.25 30.61 30.14 30.14 882,245 -0.19(-0.62%)
Sep 08, 2016 30.48 30.65 30.17 30.33 974,956 -0.09(-0.29%)
Sep 07, 2016 30.73 30.73 29.99 30.42 642,707 +0.31(+1.02%)
Sep 06, 2016 30.72 30.72 29.87 30.11 629,260 -0.54(-1.78%)
Sep 02, 2016 30.50 30.65 30.65 30.65 884,328 +0.31(+1.01%)
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.