Skip to main content

Webster Financial Corp (NY: WBS )

50.84 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.64 37.89 37.36 37.80 414,590 +0.41(+1.11%)
Aug 29, 2019 36.93 37.49 36.83 37.38 769,030 +0.90(+2.48%)
Aug 28, 2019 36.08 36.83 35.99 36.48 636,517 +0.17(+0.47%)
Aug 27, 2019 37.23 37.23 36.11 36.31 787,350 -0.75(-2.03%)
Aug 26, 2019 37.26 37.26 36.50 37.06 660,485 +0.22(+0.60%)
Aug 23, 2019 37.82 38.41 36.77 36.84 743,799 -1.36(-3.56%)
Aug 22, 2019 38.84 38.96 37.92 38.20 699,596 -0.21(-0.55%)
Aug 21, 2019 38.79 38.99 38.28 38.41 728,945 +0.00(+0.00%)
Aug 20, 2019 38.85 38.85 38.36 38.41 483,426 -0.77(-1.96%)
Aug 19, 2019 39.46 39.56 39.01 39.18 694,569 +0.40(+1.02%)
Aug 16, 2019 38.18 38.88 38.18 38.79 1,025,876 +0.98(+2.59%)
Aug 15, 2019 39.09 39.19 37.77 37.81 539,239 -1.04(-2.67%)
Aug 14, 2019 39.55 39.84 38.68 38.84 455,755 -1.81(-4.45%)
Aug 13, 2019 39.99 41.31 39.82 40.65 739,991 +0.67(+1.67%)
Aug 12, 2019 39.94 40.31 39.30 39.98 582,479 -0.57(-1.42%)
Aug 09, 2019 40.22 40.73 39.88 40.56 471,431 +0.12(+0.29%)
Aug 08, 2019 39.75 40.69 39.68 40.44 781,088 +1.16(+2.94%)
Aug 07, 2019 38.95 39.40 38.30 39.28 939,545 -0.74(-1.86%)
Aug 06, 2019 39.72 40.15 38.98 40.03 763,712 +0.75(+1.91%)
Aug 05, 2019 40.23 40.23 38.57 39.28 1,043,783 -1.55(-3.81%)
Aug 02, 2019 41.41 41.99 40.51 40.83 980,758 -0.80(-1.93%)
Aug 01, 2019 42.67 43.23 41.45 41.63 1,908,762 -1.09(-2.55%)
Jul 31, 2019 42.92 43.33 42.67 42.72 645,696 -0.33(-0.76%)
Jul 30, 2019 42.23 43.06 42.18 43.05 624,841 +0.49(+1.14%)
Jul 29, 2019 42.86 42.98 42.34 42.56 1,155,613 -0.38(-0.88%)
Jul 26, 2019 42.73 43.14 42.58 42.94 747,446 +0.30(+0.71%)
Jul 25, 2019 42.82 43.23 42.33 42.64 958,284 -0.18(-0.41%)
Jul 24, 2019 41.51 42.92 41.51 42.81 824,037 +0.99(+2.36%)
Jul 23, 2019 41.43 41.91 41.02 41.82 673,406 +0.38(+0.91%)
Jul 22, 2019 41.38 41.49 40.56 41.45 797,990 -0.03(-0.08%)
Jul 19, 2019 40.99 42.14 40.89 41.48 1,265,203 +0.53(+1.29%)
Jul 18, 2019 39.67 41.54 38.88 40.95 2,191,181 +1.34(+3.38%)
Jul 17, 2019 38.36 39.75 37.96 39.61 1,519,568 +1.11(+2.89%)
Jul 16, 2019 39.03 39.03 38.32 38.50 912,406 -0.50(-1.29%)
Jul 15, 2019 39.81 39.88 38.83 39.00 1,295,768 -0.75(-1.88%)
Jul 12, 2019 39.06 39.89 38.92 39.75 701,126 +0.79(+2.02%)
Jul 11, 2019 38.57 38.98 37.95 38.96 829,591 +0.50(+1.31%)
Jul 10, 2019 39.14 39.36 38.39 38.46 460,477 -0.54(-1.40%)
Jul 09, 2019 38.49 39.02 38.37 39.00 470,523 +0.13(+0.34%)
Jul 08, 2019 39.33 39.59 38.70 38.87 371,563 -0.85(-2.15%)
Jul 05, 2019 39.51 40.09 39.40 39.72 245,925 +0.44(+1.13%)
Jul 03, 2019 38.78 39.36 38.72 39.28 289,380 +0.56(+1.45%)
Jul 02, 2019 39.62 39.98 38.54 38.72 784,848 -1.11(-2.78%)
Jul 01, 2019 40.85 41.11 39.57 39.82 722,052 -0.19(-0.48%)
Jun 28, 2019 39.50 40.23 39.20 40.01 1,069,417 +0.91(+2.33%)
Jun 27, 2019 38.37 39.22 38.37 39.10 395,148 +0.91(+2.39%)
Jun 26, 2019 38.24 38.67 38.10 38.19 1,217,829 +0.21(+0.55%)
Jun 25, 2019 38.16 38.35 37.59 37.98 890,505 -0.20(-0.53%)
Jun 24, 2019 38.29 38.69 38.02 38.18 333,591 -0.26(-0.68%)
Jun 21, 2019 38.51 38.89 38.40 38.44 1,105,590 -0.09(-0.24%)
Jun 20, 2019 39.08 39.14 37.74 38.53 613,316 -0.26(-0.67%)
Jun 19, 2019 39.25 39.67 38.72 38.79 512,791 -0.33(-0.84%)
Jun 18, 2019 38.52 39.42 38.41 39.12 478,337 +0.65(+1.68%)
Jun 17, 2019 38.89 39.00 38.36 38.47 467,916 -0.46(-1.18%)
Jun 14, 2019 38.74 39.09 38.30 38.93 542,946 +0.18(+0.48%)
Jun 13, 2019 38.60 38.94 38.52 38.75 570,906 +0.34(+0.89%)
Jun 12, 2019 38.60 38.78 38.18 38.41 765,936 -0.16(-0.41%)
Jun 11, 2019 39.29 39.44 38.41 38.57 852,719 -0.45(-1.16%)
Jun 10, 2019 39.32 39.77 38.96 39.02 431,165 -0.03(-0.06%)
Jun 07, 2019 39.65 39.75 39.04 39.04 444,217 -0.83(-2.08%)
Jun 06, 2019 39.91 40.17 39.46 39.87 624,441 -0.14(-0.36%)
Jun 05, 2019 39.80 40.12 39.19 40.01 839,176 +0.12(+0.29%)
Jun 04, 2019 38.71 39.96 38.62 39.90 667,531 +1.77(+4.64%)
Jun 03, 2019 37.08 38.42 37.05 38.13 1,028,581 +1.04(+2.80%)
May 31, 2019 37.69 37.83 36.81 37.09 815,254 -1.37(-3.55%)
May 30, 2019 38.83 39.17 38.18 38.46 744,441 -0.38(-0.97%)
May 29, 2019 38.60 39.06 38.34 38.83 2,049,392 -0.24(-0.62%)
May 28, 2019 39.94 39.99 39.07 39.08 707,824 -0.92(-2.30%)
May 24, 2019 39.50 40.22 39.50 40.00 1,000,415 +0.62(+1.57%)
May 23, 2019 40.43 40.63 38.98 39.38 1,047,671 -1.49(-3.65%)
May 22, 2019 41.56 41.66 40.82 40.87 464,923 -0.87(-2.09%)
May 21, 2019 41.50 41.87 41.50 41.74 482,859 +0.39(+0.93%)
May 20, 2019 40.85 41.54 40.85 41.35 746,833 +0.25(+0.61%)
May 17, 2019 41.23 41.74 41.00 41.10 407,090 -0.52(-1.25%)
May 16, 2019 41.43 42.02 41.31 41.62 663,872 +0.59(+1.43%)
May 15, 2019 41.32 41.32 40.59 41.04 660,977 -0.75(-1.78%)
May 14, 2019 41.72 42.15 41.53 41.78 432,892 +0.25(+0.61%)
May 13, 2019 42.53 42.76 41.38 41.53 480,764 -1.88(-4.34%)
May 10, 2019 43.22 43.48 42.54 43.42 471,556 +0.28(+0.64%)
May 09, 2019 42.79 43.31 42.45 43.14 307,282 -0.14(-0.33%)
May 08, 2019 43.76 44.15 43.27 43.28 379,115 -0.66(-1.51%)
May 07, 2019 44.40 44.63 43.73 43.94 362,016 -0.85(-1.89%)
May 06, 2019 43.95 45.17 43.95 44.79 513,882 -0.10(-0.22%)
May 03, 2019 44.40 45.00 44.24 44.89 343,101 +0.77(+1.75%)
May 02, 2019 43.68 44.49 43.35 44.12 408,282 +0.62(+1.41%)
May 01, 2019 44.24 44.68 43.30 43.50 600,306 -0.66(-1.51%)
Apr 30, 2019 44.89 44.89 43.99 44.17 485,406 -0.66(-1.47%)
Apr 29, 2019 44.18 45.14 44.18 44.83 425,131 +0.89(+2.02%)
Apr 26, 2019 43.10 44.01 42.95 43.94 468,160 +0.76(+1.77%)
Apr 25, 2019 43.89 44.00 43.06 43.17 584,359 -0.98(-2.22%)
Apr 24, 2019 44.05 44.40 43.60 44.15 365,031 -0.11(-0.24%)
Apr 23, 2019 43.13 44.31 42.86 44.26 737,238 +1.36(+3.18%)
Apr 22, 2019 42.97 43.63 42.61 42.90 855,982 -0.05(-0.12%)
Apr 18, 2019 43.97 44.11 41.81 42.95 1,245,701 -1.16(-2.64%)
Apr 17, 2019 45.63 45.63 44.01 44.11 1,670,438 -1.38(-3.03%)
Apr 16, 2019 44.78 45.51 44.25 45.49 533,055 +0.83(+1.86%)
Apr 15, 2019 45.69 45.79 44.48 44.66 355,275 -0.93(-2.04%)
Apr 12, 2019 45.32 45.67 44.59 45.59 548,753 +0.97(+2.18%)
Apr 11, 2019 44.85 45.14 44.24 44.62 336,749 +0.07(+0.15%)
Apr 10, 2019 43.99 44.60 43.30 44.55 390,383 +0.55(+1.25%)
Apr 09, 2019 44.33 44.52 43.71 44.00 390,995 -0.62(-1.38%)
Apr 08, 2019 44.64 44.99 44.46 44.62 308,777 -0.10(-0.22%)
Apr 05, 2019 44.63 44.89 44.27 44.72 410,662 +0.09(+0.20%)
Apr 04, 2019 43.80 44.63 43.58 44.63 552,261 +0.76(+1.74%)
Apr 03, 2019 44.44 44.68 43.74 43.86 485,294 -0.03(-0.08%)
Apr 02, 2019 43.55 44.32 43.37 43.89 673,060 +0.10(+0.23%)
Apr 01, 2019 42.35 43.88 42.35 43.79 725,712 +1.67(+3.97%)
Mar 29, 2019 42.72 42.92 41.97 42.12 388,289 -0.18(-0.43%)
Mar 28, 2019 41.91 42.54 41.53 42.31 402,717 +0.54(+1.29%)
Mar 27, 2019 41.61 42.04 41.28 41.77 473,442 -0.17(-0.40%)
Mar 26, 2019 41.33 41.96 40.99 41.93 726,292 +1.05(+2.56%)
Mar 25, 2019 40.62 41.96 40.28 40.89 594,093 +0.31(+0.76%)
Mar 22, 2019 42.53 42.76 40.46 40.58 1,247,746 -2.60(-6.03%)
Mar 21, 2019 43.37 43.77 42.96 43.18 674,201 -0.62(-1.42%)
Mar 20, 2019 44.83 45.84 43.68 43.80 966,572 -1.90(-4.15%)
Mar 19, 2019 47.10 47.14 45.62 45.70 429,704 -1.28(-2.73%)
Mar 18, 2019 46.10 47.00 46.10 46.98 518,491 +1.09(+2.37%)
Mar 15, 2019 46.17 46.49 45.82 45.89 772,007 -0.37(-0.79%)
Mar 14, 2019 46.15 46.40 45.99 46.26 349,384 +0.10(+0.22%)
Mar 13, 2019 46.33 46.37 45.85 46.16 604,117 +0.07(+0.16%)
Mar 12, 2019 46.26 46.46 45.75 46.08 407,871 -0.13(-0.29%)
Mar 11, 2019 45.88 46.26 45.62 46.21 307,294 +0.42(+0.93%)
Mar 08, 2019 45.51 46.05 45.45 45.79 447,110 -0.12(-0.25%)
Mar 07, 2019 46.53 46.64 45.68 45.91 424,336 -0.94(-2.01%)
Mar 06, 2019 47.69 47.78 46.72 46.85 495,493 -1.00(-2.09%)
Mar 05, 2019 47.76 48.01 47.16 47.84 437,429 -0.02(-0.05%)
Mar 04, 2019 48.26 48.37 47.51 47.87 640,607 -0.37(-0.78%)
Mar 01, 2019 48.05 48.43 47.55 48.24 490,173 +0.51(+1.06%)
Feb 28, 2019 47.65 48.00 47.55 47.74 840,664 -0.01(-0.02%)
Feb 27, 2019 46.85 47.91 46.85 47.74 701,551 +0.97(+2.08%)
Feb 26, 2019 46.69 47.27 46.61 46.77 479,065 -0.18(-0.39%)
Feb 25, 2019 47.46 47.81 46.86 46.95 372,725 -0.22(-0.46%)
Feb 22, 2019 46.84 47.26 46.76 47.17 419,564 +0.25(+0.53%)
Feb 21, 2019 47.35 47.44 46.73 46.92 360,482 -0.46(-0.97%)
Feb 20, 2019 47.10 47.47 46.89 47.38 508,055 +0.37(+0.78%)
Feb 19, 2019 46.09 47.39 46.09 47.01 478,938 +0.55(+1.18%)
Feb 15, 2019 45.91 46.55 45.82 46.46 300,719 +1.01(+2.21%)
Feb 14, 2019 45.30 45.71 45.05 45.46 479,989 -0.39(-0.85%)
Feb 13, 2019 46.03 46.31 45.63 45.85 388,176 +0.03(+0.07%)
Feb 12, 2019 45.55 46.12 45.44 45.82 372,672 +0.57(+1.25%)
Feb 11, 2019 45.62 46.12 45.18 45.25 787,775 -0.51(-1.11%)
Feb 08, 2019 45.95 46.19 45.20 45.76 764,535 -0.28(-0.61%)
Feb 07, 2019 46.26 46.88 45.53 46.04 650,405 +0.56(+1.24%)
Feb 06, 2019 45.52 45.98 45.34 45.48 400,168 -0.31(-0.69%)
Feb 05, 2019 45.86 45.94 45.27 45.79 567,813 -0.02(-0.05%)
Feb 04, 2019 45.35 45.83 45.01 45.81 462,761 +0.53(+1.17%)
Feb 01, 2019 44.67 45.58 44.57 45.29 769,981 +0.76(+1.71%)
Jan 31, 2019 45.23 45.36 43.65 44.53 1,115,457 -0.97(-2.13%)
Jan 30, 2019 46.90 47.05 45.43 45.49 885,214 -1.15(-2.46%)
Jan 29, 2019 47.34 47.57 46.63 46.64 556,458 -0.59(-1.26%)
Jan 28, 2019 46.70 47.60 46.62 47.24 706,342 -0.06(-0.12%)
Jan 25, 2019 47.05 47.60 46.29 47.29 882,156 +0.81(+1.74%)
Jan 24, 2019 46.98 47.56 45.80 46.48 1,198,057 +1.66(+3.71%)
Jan 23, 2019 44.89 45.33 44.34 44.82 1,334,797 -0.02(-0.04%)
Jan 22, 2019 45.05 45.61 44.41 44.84 1,026,081 -0.39(-0.86%)
Jan 18, 2019 44.28 45.44 43.91 45.23 1,093,801 +1.22(+2.78%)
Jan 17, 2019 43.55 44.22 43.18 44.00 869,980 +0.18(+0.41%)
Jan 16, 2019 43.13 43.85 42.69 43.82 822,333 +1.07(+2.49%)
Jan 15, 2019 42.29 42.80 41.69 42.76 679,847 +0.40(+0.94%)
Jan 14, 2019 41.86 42.65 41.60 42.36 363,552 +0.21(+0.51%)
Jan 11, 2019 41.66 42.35 41.49 42.15 406,469 +0.26(+0.61%)
Jan 10, 2019 41.66 42.10 41.27 41.89 463,867 +0.04(+0.10%)
Jan 09, 2019 41.39 42.14 41.25 41.85 1,072,865 +0.72(+1.75%)
Jan 08, 2019 41.59 41.59 40.03 41.13 1,312,767 -0.35(-0.84%)
Jan 07, 2019 41.97 42.57 41.42 41.48 864,559 -0.64(-1.53%)
Jan 04, 2019 41.67 42.48 41.24 42.12 707,419 +1.24(+3.03%)
Jan 03, 2019 41.05 41.89 40.64 40.88 719,457 -0.58(-1.40%)
Jan 02, 2019 40.07 41.48 39.85 41.46 885,803 +0.73(+1.79%)
Dec 31, 2018 40.32 40.73 39.81 40.73 718,915 +0.49(+1.21%)
Dec 28, 2018 39.63 40.82 39.24 40.24 799,023 +0.64(+1.61%)
Dec 27, 2018 39.20 39.76 38.37 39.61 601,112 -0.26(-0.64%)
Dec 26, 2018 37.75 39.91 37.50 39.86 702,891 +2.22(+5.91%)
Dec 24, 2018 38.50 38.83 37.61 37.64 376,217 -1.31(-3.37%)
Dec 21, 2018 39.45 40.13 38.79 38.96 1,836,434 -0.54(-1.36%)
Dec 20, 2018 39.34 39.71 38.87 39.49 819,570 -0.21(-0.52%)
Dec 19, 2018 40.92 41.35 39.58 39.70 829,635 -1.32(-3.22%)
Dec 18, 2018 42.01 42.58 40.74 41.02 567,276 -0.77(-1.84%)
Dec 17, 2018 41.39 42.80 41.29 41.79 767,487 +0.17(+0.42%)
Dec 14, 2018 41.89 43.01 41.48 41.62 746,868 -0.64(-1.51%)
Dec 13, 2018 43.91 43.91 42.03 42.25 754,214 -1.59(-3.64%)
Dec 12, 2018 44.30 44.50 43.58 43.85 501,974 +0.37(+0.86%)
Dec 11, 2018 44.91 45.12 43.31 43.48 794,653 -0.88(-1.99%)
Dec 10, 2018 45.00 45.39 43.95 44.36 679,491 -0.47(-1.05%)
Dec 07, 2018 46.06 46.71 44.48 44.83 673,657 -1.42(-3.07%)
Dec 06, 2018 45.91 46.50 44.66 46.25 771,994 -0.31(-0.67%)
Dec 04, 2018 49.52 49.52 46.17 46.57 653,086 -3.14(-6.32%)
Dec 03, 2018 50.32 50.39 48.98 49.71 586,946 -0.02(-0.03%)
Nov 30, 2018 48.43 49.92 48.43 49.72 605,892 +1.05(+2.16%)
Nov 29, 2018 49.10 49.58 48.50 48.67 422,928 -0.77(-1.55%)
Nov 28, 2018 48.72 49.45 47.97 49.44 368,135 +0.73(+1.49%)
Nov 27, 2018 48.91 49.25 48.46 48.72 625,173 -0.44(-0.89%)
Nov 26, 2018 49.35 50.00 49.05 49.15 313,399 +0.43(+0.88%)
Nov 23, 2018 48.05 49.34 48.05 48.72 149,204 +0.25(+0.51%)
Nov 21, 2018 48.48 48.48 48.48 0 +0.08(+0.17%)
Nov 20, 2018 49.05 49.62 48.28 48.39 385,496 -1.06(-2.14%)
Nov 19, 2018 50.17 50.59 49.14 49.45 263,519 -0.76(-1.51%)
Nov 16, 2018 49.83 50.37 49.63 50.21 287,154 +0.21(+0.41%)
Nov 15, 2018 48.38 50.06 48.38 50.00 365,185 +1.07(+2.20%)
Nov 14, 2018 50.48 50.68 48.19 48.93 424,774 -1.20(-2.39%)
Nov 13, 2018 49.48 50.72 49.48 50.13 369,789 +0.74(+1.51%)
Nov 12, 2018 49.92 50.22 49.26 49.38 366,248 -0.51(-1.03%)
Nov 09, 2018 50.21 50.81 49.43 49.90 288,122 -0.41(-0.82%)
Nov 08, 2018 49.41 50.41 49.41 50.31 672,669 +0.86(+1.74%)
Nov 07, 2018 49.48 49.86 48.49 49.45 480,529 -0.03(-0.07%)
Nov 06, 2018 48.93 49.73 48.54 49.48 595,811 +0.60(+1.23%)
Nov 05, 2018 49.15 49.60 48.38 48.88 729,682 -0.30(-0.60%)
Nov 02, 2018 49.24 49.51 48.78 49.18 520,547 +0.30(+0.62%)
Nov 01, 2018 48.83 49.02 48.37 48.87 708,938 +0.52(+1.07%)
Oct 31, 2018 48.87 49.49 48.34 48.36 1,263,534 +0.00(+0.00%)
Oct 30, 2018 48.33 48.45 47.53 48.36 690,705 +0.24(+0.50%)
Oct 29, 2018 48.43 49.28 47.71 48.12 1,309,817 +0.20(+0.41%)
Oct 26, 2018 48.29 48.76 47.70 47.92 820,124 -0.94(-1.92%)
Oct 25, 2018 47.64 49.16 47.30 48.86 599,683 +1.72(+3.64%)
Oct 24, 2018 49.41 49.51 47.04 47.14 853,780 -2.36(-4.76%)
Oct 23, 2018 47.99 50.06 47.99 49.50 880,466 +0.53(+1.09%)
Oct 22, 2018 51.25 51.38 48.73 48.96 799,564 -2.11(-4.14%)
Oct 19, 2018 50.25 51.64 49.58 51.08 1,014,569 +1.02(+2.04%)
Oct 18, 2018 48.84 51.49 48.84 50.06 1,811,409 +1.08(+2.20%)
Oct 17, 2018 48.41 49.29 47.76 48.98 564,764 +0.39(+0.79%)
Oct 16, 2018 47.99 48.64 47.12 48.59 760,259 +0.79(+1.65%)
Oct 15, 2018 47.76 48.28 47.62 47.81 515,544 -0.04(-0.09%)
Oct 12, 2018 49.52 49.74 46.50 47.85 1,230,186 -1.15(-2.35%)
Oct 11, 2018 50.37 50.44 48.94 49.00 975,912 -1.67(-3.29%)
Oct 10, 2018 51.10 52.05 50.59 50.67 1,243,645 -0.48(-0.93%)
Oct 09, 2018 50.67 51.52 50.41 51.14 962,173 +0.18(+0.35%)
Oct 08, 2018 49.86 51.15 49.56 50.96 675,535 +1.20(+2.41%)
Oct 05, 2018 50.80 50.95 49.58 49.76 693,698 -0.96(-1.90%)
Oct 04, 2018 50.00 51.36 49.79 50.72 1,317,853 +1.07(+2.15%)
Oct 03, 2018 48.26 49.88 48.04 49.65 1,021,351 +2.03(+4.26%)
Oct 02, 2018 48.01 48.34 47.39 47.62 760,891 -0.36(-0.75%)
Oct 01, 2018 48.73 48.82 47.85 47.99 492,577 -0.47(-0.97%)
Sep 28, 2018 48.33 48.95 47.95 48.45 716,209 -0.10(-0.20%)
Sep 27, 2018 48.89 49.35 48.43 48.55 614,717 -0.26(-0.54%)
Sep 26, 2018 50.20 50.20 48.79 48.82 800,340 -1.30(-2.59%)
Sep 25, 2018 50.19 50.27 49.81 50.12 367,729 +0.18(+0.36%)
Sep 24, 2018 50.51 50.55 49.67 49.93 491,884 -0.71(-1.40%)
Sep 21, 2018 50.81 51.16 50.40 50.64 994,978 -0.39(-0.77%)
Sep 20, 2018 51.00 51.67 50.99 51.04 676,260 +0.02(+0.03%)
Sep 19, 2018 50.44 51.31 50.44 51.02 676,569 +0.55(+1.09%)
Sep 18, 2018 50.74 51.13 50.29 50.47 609,535 -0.40(-0.79%)
Sep 17, 2018 51.36 51.64 50.68 50.87 515,456 -0.50(-0.98%)
Sep 14, 2018 50.99 51.64 50.99 51.37 641,619 +0.48(+0.95%)
Sep 13, 2018 52.28 52.47 50.58 50.89 1,331,592 -1.26(-2.41%)
Sep 12, 2018 52.97 52.98 51.74 52.14 472,857 -0.94(-1.77%)
Sep 11, 2018 52.84 53.65 52.82 53.08 529,498 +0.16(+0.31%)
Sep 10, 2018 53.11 53.30 52.77 52.92 606,778 +0.08(+0.16%)
Sep 07, 2018 53.15 53.15 52.22 52.84 835,456 -0.14(-0.26%)
Sep 06, 2018 53.69 53.89 52.84 52.97 871,286 -0.71(-1.32%)
Sep 05, 2018 53.71 54.13 53.55 53.68 538,563 -0.15(-0.27%)
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.