Skip to main content

Webster Financial Corp (NY: WBS )

44.93 +0.53 (+1.19%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.90 32.92 32.67 32.73 211,646 -0.17(-0.53%)
Feb 27, 2006 32.93 33.11 32.84 32.90 156,321 -0.03(-0.11%)
Feb 24, 2006 32.77 32.94 32.59 32.93 247,376 +0.10(+0.30%)
Feb 23, 2006 32.93 33.05 32.70 32.84 313,075 -0.14(-0.42%)
Feb 22, 2006 32.32 33.00 32.32 32.98 315,236 +0.65(+2.02%)
Feb 21, 2006 32.46 32.58 32.23 32.32 251,555 -0.15(-0.47%)
Feb 17, 2006 32.55 32.58 32.23 32.48 224,901 +0.03(+0.09%)
Feb 16, 2006 32.31 32.58 32.14 32.45 187,873 +0.21(+0.65%)
Feb 15, 2006 32.15 32.33 32.10 32.24 257,894 +0.12(+0.37%)
Feb 14, 2006 31.81 32.23 31.73 32.12 257,318 +0.35(+1.11%)
Feb 13, 2006 31.75 31.80 31.50 31.77 312,210 +0.04(+0.13%)
Feb 10, 2006 31.72 31.82 31.57 31.73 232,537 +0.01(+0.02%)
Feb 09, 2006 31.72 32.00 31.62 31.72 455,133 +0.12(+0.37%)
Feb 08, 2006 31.53 31.63 31.48 31.60 352,695 +0.06(+0.18%)
Feb 07, 2006 31.41 31.93 31.41 31.55 803,218 -0.37(-1.17%)
Feb 06, 2006 32.10 32.14 31.79 31.92 362,348 -0.24(-0.73%)
Feb 03, 2006 32.07 32.22 31.86 32.16 429,920 -0.03(-0.11%)
Feb 02, 2006 32.67 32.72 32.14 32.19 469,108 -0.51(-1.57%)
Feb 01, 2006 32.64 32.75 32.41 32.71 712,595 +0.01(+0.04%)
Jan 31, 2006 32.03 32.74 31.94 32.69 601,081 +0.49(+1.51%)
Jan 30, 2006 32.23 32.30 31.96 32.21 704,383 -0.04(-0.13%)
Jan 27, 2006 33.32 32.84 32.22 32.25 1,025,526 -1.07(-3.21%)
Jan 26, 2006 33.98 34.39 33.32 33.32 1,043,247 -0.36(-1.07%)
Jan 25, 2006 33.49 33.69 33.28 33.68 492,448 +0.43(+1.29%)
Jan 24, 2006 33.39 33.66 33.16 33.25 298,955 -0.11(-0.33%)
Jan 23, 2006 32.98 33.36 32.95 33.36 302,701 +0.46(+1.41%)
Jan 20, 2006 33.42 33.55 32.80 32.89 355,721 -0.45(-1.35%)
Jan 19, 2006 33.49 33.55 33.25 33.34 302,989 +0.03(+0.08%)
Jan 18, 2006 33.32 33.57 33.16 33.32 316,100 -0.05(-0.15%)
Jan 17, 2006 33.28 33.44 33.18 33.36 221,155 -0.08(-0.23%)
Jan 13, 2006 33.45 33.75 33.34 33.44 195,942 -0.08(-0.23%)
Jan 12, 2006 33.66 33.73 33.50 33.52 259,191 -0.19(-0.56%)
Jan 11, 2006 33.70 33.96 33.58 33.70 294,201 -0.07(-0.21%)
Jan 10, 2006 33.35 33.78 33.33 33.77 255,301 +0.17(+0.50%)
Jan 09, 2006 33.39 33.70 33.39 33.61 277,344 +0.05(+0.14%)
Jan 06, 2006 33.28 33.57 33.18 33.56 281,810 +0.42(+1.26%)
Jan 05, 2006 32.84 33.27 32.82 33.14 693,001 +0.12(+0.38%)
Jan 04, 2006 32.86 33.15 32.73 33.02 192,052 +0.12(+0.36%)
Jan 03, 2006 32.62 32.94 32.24 32.90 494,609 +0.35(+1.07%)
Dec 30, 2005 32.86 32.92 32.32 32.55 486,253 -0.65(-1.96%)
Dec 29, 2005 33.41 33.52 33.20 33.20 132,549 -0.21(-0.62%)
Dec 28, 2005 33.20 33.49 33.14 33.41 179,805 +0.20(+0.61%)
Dec 27, 2005 33.59 33.84 33.19 33.21 154,592 -0.38(-1.14%)
Dec 23, 2005 33.22 33.66 33.22 33.59 226,630 +0.42(+1.28%)
Dec 22, 2005 32.93 33.17 32.76 33.17 197,094 +0.32(+0.97%)
Dec 21, 2005 32.93 33.17 32.71 32.85 209,197 -0.03(-0.08%)
Dec 20, 2005 32.95 33.04 32.88 32.88 373,442 -0.02(-0.06%)
Dec 19, 2005 33.20 33.20 32.80 32.90 373,586 -0.33(-0.98%)
Dec 16, 2005 33.08 33.39 33.08 33.23 238,732 +0.15(+0.44%)
Dec 15, 2005 33.32 33.32 32.87 33.08 140,761 -0.31(-0.94%)
Dec 14, 2005 33.12 33.49 33.12 33.39 224,613 +0.27(+0.82%)
Dec 13, 2005 33.10 33.18 32.71 33.12 312,354 -0.04(-0.13%)
Dec 12, 2005 33.27 33.38 32.90 33.16 184,704 -0.07(-0.21%)
Dec 09, 2005 32.77 33.28 32.77 33.23 114,539 +0.53(+1.63%)
Dec 08, 2005 32.80 32.97 32.57 32.70 178,364 -0.15(-0.44%)
Dec 07, 2005 33.06 33.09 32.55 32.84 209,197 -0.18(-0.55%)
Dec 06, 2005 33.32 33.58 32.97 33.02 249,393 -0.20(-0.61%)
Dec 05, 2005 33.21 33.30 32.76 33.23 175,771 +0.02(+0.06%)
Dec 02, 2005 33.52 33.52 32.65 33.20 563,333 -0.43(-1.28%)
Dec 01, 2005 33.32 33.66 33.17 33.64 540,281 +0.42(+1.25%)
Nov 30, 2005 33.50 33.59 33.09 33.22 205,451 -0.34(-1.01%)
Nov 29, 2005 33.63 33.70 33.30 33.56 221,875 -0.07(-0.21%)
Nov 28, 2005 33.73 33.88 33.55 33.63 89,470 -0.13(-0.39%)
Nov 25, 2005 33.91 33.91 33.73 33.76 59,503 -0.20(-0.59%)
Nov 23, 2005 33.56 33.99 33.39 33.96 220,146 +0.30(+0.89%)
Nov 22, 2005 33.35 33.66 33.07 33.66 303,566 +0.24(+0.73%)
Nov 21, 2005 32.97 33.48 32.84 33.42 258,902 +0.40(+1.20%)
Nov 18, 2005 33.09 33.18 32.79 33.02 155,745 -0.07(-0.21%)
Nov 17, 2005 32.78 33.15 32.55 33.09 196,662 +0.37(+1.12%)
Nov 16, 2005 33.03 33.08 32.66 32.73 196,806 -0.26(-0.80%)
Nov 15, 2005 32.95 33.26 32.95 32.99 328,203 +0.03(+0.08%)
Nov 14, 2005 32.86 33.05 32.68 32.96 302,845 +0.16(+0.49%)
Nov 11, 2005 32.60 32.82 32.59 32.80 208,044 +0.10(+0.30%)
Nov 10, 2005 31.84 32.74 31.55 32.71 282,963 +0.92(+2.88%)
Nov 09, 2005 31.51 31.94 31.51 31.79 143,786 +0.21(+0.66%)
Nov 08, 2005 31.82 31.82 31.53 31.58 425,309 -0.34(-1.07%)
Nov 07, 2005 31.86 31.97 31.62 31.92 346,932 +0.06(+0.20%)
Nov 04, 2005 31.66 31.97 31.65 31.86 368,976 +0.14(+0.44%)
Nov 03, 2005 31.96 31.98 31.63 31.72 322,151 -0.14(-0.44%)
Nov 02, 2005 31.64 32.14 31.57 31.86 413,639 +0.14(+0.44%)
Nov 01, 2005 31.93 31.93 31.56 31.72 337,423 -0.33(-1.02%)
Oct 31, 2005 31.71 32.16 31.68 32.05 281,234 +0.33(+1.03%)
Oct 28, 2005 31.44 31.72 31.35 31.72 310,481 +0.45(+1.44%)
Oct 27, 2005 31.23 31.44 31.09 31.27 271,005 -0.24(-0.77%)
Oct 26, 2005 31.87 32.26 31.50 31.51 358,602 -0.53(-1.65%)
Oct 25, 2005 32.33 32.33 31.80 32.04 393,469 -0.40(-1.24%)
Oct 24, 2005 31.64 32.46 31.62 32.44 338,864 +0.79(+2.50%)
Oct 21, 2005 31.72 31.99 31.62 31.65 658,423 -0.01(-0.04%)
Oct 20, 2005 31.65 31.93 31.32 31.66 563,189 -0.12(-0.39%)
Oct 19, 2005 30.50 31.86 30.43 31.79 840,389 +1.28(+4.21%)
Oct 18, 2005 30.76 30.80 30.48 30.50 222,019 -0.22(-0.72%)
Oct 17, 2005 30.83 30.94 30.30 30.73 281,378 -0.08(-0.25%)
Oct 14, 2005 30.51 31.05 30.62 30.80 252,275 +0.29(+0.96%)
Oct 13, 2005 30.40 30.57 30.16 30.51 440,869 +0.09(+0.30%)
Oct 12, 2005 30.46 30.57 30.01 30.42 276,480 +0.05(+0.16%)
Oct 11, 2005 30.77 30.77 30.07 30.37 336,127 -0.35(-1.15%)
Oct 10, 2005 31.04 31.14 30.72 30.73 262,792 -0.21(-0.67%)
Oct 07, 2005 31.05 31.28 30.87 30.94 239,164 -0.02(-0.07%)
Oct 06, 2005 30.89 31.21 30.78 30.96 375,171 +0.19(+0.61%)
Oct 05, 2005 31.48 31.48 30.77 30.77 246,368 -0.65(-2.05%)
Oct 04, 2005 31.39 31.72 30.73 31.41 292,472 +0.03(+0.09%)
Oct 03, 2005 31.32 31.40 31.12 31.39 262,360 +0.18(+0.58%)
Sep 30, 2005 31.31 31.41 30.94 31.21 244,063 -0.10(-0.33%)
Sep 29, 2005 30.66 31.31 30.57 31.31 194,213 +0.75(+2.45%)
Sep 28, 2005 31.19 31.25 30.43 30.56 227,062 -0.62(-2.00%)
Sep 27, 2005 31.19 31.25 30.91 31.19 233,689 +0.09(+0.29%)
Sep 26, 2005 31.08 31.40 31.05 31.09 184,704 +0.08(+0.27%)
Sep 23, 2005 31.01 31.13 30.78 31.01 158,914 +0.12(+0.40%)
Sep 22, 2005 30.96 30.96 30.51 30.89 340,881 -0.14(-0.45%)
Sep 21, 2005 31.43 31.44 30.98 31.03 248,529 -0.51(-1.63%)
Sep 20, 2005 31.59 31.74 31.40 31.54 365,950 +0.00(+0.00%)
Sep 19, 2005 31.96 31.96 31.54 31.54 338,432 -0.47(-1.47%)
Sep 16, 2005 31.91 32.03 31.86 32.01 269,708 +0.06(+0.20%)
Sep 15, 2005 31.88 32.03 31.75 31.95 176,491 +0.09(+0.28%)
Sep 14, 2005 31.94 32.07 31.80 31.86 192,772 -0.09(-0.28%)
Sep 13, 2005 32.24 32.24 31.89 31.95 134,133 -0.34(-1.05%)
Sep 12, 2005 32.29 32.29 32.12 32.29 168,711 +0.04(+0.13%)
Sep 09, 2005 32.23 32.44 32.21 32.25 139,896 +0.14(+0.43%)
Sep 08, 2005 32.21 32.24 31.96 32.11 239,164 -0.10(-0.30%)
Sep 07, 2005 32.24 32.27 32.03 32.21 141,769 -0.13(-0.41%)
Sep 06, 2005 31.88 32.34 31.77 32.34 168,279 +0.46(+1.44%)
Sep 02, 2005 31.96 32.09 31.85 31.88 100,564 -0.05(-0.15%)
Sep 01, 2005 31.77 32.03 31.62 31.93 172,457 +0.06(+0.17%)
Aug 31, 2005 31.43 31.87 31.38 31.87 109,929 +0.41(+1.30%)
Aug 30, 2005 31.80 31.80 31.09 31.46 255,733 -0.38(-1.20%)
Aug 29, 2005 31.71 31.84 31.41 31.84 115,548 +0.13(+0.42%)
Aug 26, 2005 32.00 32.05 31.34 31.71 186,000 -0.35(-1.10%)
Aug 25, 2005 32.10 32.19 31.98 32.07 171,593 -0.17(-0.52%)
Aug 24, 2005 32.21 32.55 32.14 32.23 164,677 -0.08(-0.24%)
Aug 23, 2005 32.76 32.80 32.31 32.31 105,895 -0.39(-1.19%)
Aug 22, 2005 32.50 32.75 32.45 32.70 107,624 +0.27(+0.83%)
Aug 19, 2005 32.45 32.49 32.22 32.43 75,351 +0.05(+0.15%)
Aug 18, 2005 32.27 32.45 32.10 32.38 100,996 +0.01(+0.04%)
Aug 17, 2005 32.38 32.43 32.09 32.37 135,862 +0.02(+0.06%)
Aug 16, 2005 32.66 32.74 32.30 32.34 130,099 -0.31(-0.96%)
Aug 15, 2005 32.60 32.71 32.21 32.66 151,999 +0.05(+0.15%)
Aug 12, 2005 32.33 32.70 32.14 32.61 159,779 +0.24(+0.75%)
Aug 11, 2005 32.03 32.55 32.03 32.37 133,557 +0.22(+0.69%)
Aug 10, 2005 32.41 32.55 32.00 32.14 224,468 -0.12(-0.37%)
Aug 09, 2005 32.14 32.40 31.97 32.26 189,026 +0.12(+0.37%)
Aug 08, 2005 32.31 32.41 32.11 32.14 122,175 -0.24(-0.73%)
Aug 05, 2005 32.59 32.65 32.31 32.38 145,948 -0.28(-0.85%)
Aug 04, 2005 33.21 33.25 32.55 32.66 201,272 -0.76(-2.28%)
Aug 03, 2005 33.39 33.52 33.27 33.42 143,354 -0.07(-0.21%)
Aug 02, 2005 33.70 33.77 33.39 33.49 202,713 -0.06(-0.19%)
Aug 01, 2005 33.45 33.74 33.36 33.55 213,519 +0.10(+0.29%)
Jul 29, 2005 33.57 33.82 33.38 33.45 206,171 -0.14(-0.41%)
Jul 28, 2005 33.45 33.64 33.43 33.59 146,380 +0.19(+0.56%)
Jul 27, 2005 33.32 33.46 33.25 33.41 167,271 +0.03(+0.10%)
Jul 26, 2005 33.32 33.50 33.28 33.37 160,067 +0.15(+0.46%)
Jul 25, 2005 33.04 33.27 33.04 33.22 230,376 +0.11(+0.34%)
Jul 22, 2005 33.13 33.20 32.94 33.11 161,075 +0.01(+0.04%)
Jul 21, 2005 33.40 33.57 32.87 33.09 396,494 -0.31(-0.91%)
Jul 20, 2005 33.73 33.77 33.39 33.40 382,375 -0.09(-0.27%)
Jul 19, 2005 33.18 33.84 33.18 33.49 558,434 +0.25(+0.75%)
Jul 18, 2005 34.18 34.18 33.14 33.24 502,245 -0.24(-0.73%)
Jul 15, 2005 33.15 33.54 33.08 33.48 290,167 +0.26(+0.79%)
Jul 14, 2005 33.25 33.54 33.18 33.22 266,394 -0.10(-0.29%)
Jul 13, 2005 33.32 33.40 32.94 33.32 196,518 -0.03(-0.08%)
Jul 12, 2005 33.27 33.45 33.12 33.34 237,291 +0.21(+0.63%)
Jul 11, 2005 32.76 33.14 32.68 33.14 182,254 +0.37(+1.14%)
Jul 08, 2005 32.26 32.78 32.17 32.76 172,025 +0.51(+1.59%)
Jul 07, 2005 32.00 32.44 31.95 32.25 268,267 +0.10(+0.32%)
Jul 06, 2005 32.74 32.74 32.14 32.14 210,781 -0.62(-1.89%)
Jul 05, 2005 32.82 33.01 32.64 32.76 139,032 -0.12(-0.36%)
Jul 01, 2005 32.43 32.90 32.43 32.88 190,179 +0.47(+1.46%)
Jun 30, 2005 32.52 32.69 32.39 32.41 171,593 -0.11(-0.34%)
Jun 29, 2005 32.34 32.52 32.30 32.52 105,318 +0.18(+0.56%)
Jun 28, 2005 31.86 32.34 31.86 32.34 196,086 +0.64(+2.01%)
Jun 27, 2005 31.98 32.01 31.62 31.70 231,384 -0.23(-0.72%)
Jun 24, 2005 32.19 32.27 31.84 31.93 195,653 -0.27(-0.84%)
Jun 23, 2005 32.25 32.34 32.04 32.20 212,654 -0.06(-0.17%)
Jun 22, 2005 32.48 32.73 32.19 32.25 207,468 -0.12(-0.39%)
Jun 21, 2005 32.31 32.48 32.30 32.38 225,333 -0.01(-0.04%)
Jun 20, 2005 32.50 32.52 32.14 32.39 452,539 -0.26(-0.81%)
Jun 17, 2005 32.82 32.84 32.48 32.66 327,482 +0.01(+0.04%)
Jun 16, 2005 32.46 32.69 32.36 32.64 206,891 +0.18(+0.56%)
Jun 15, 2005 32.52 32.55 32.31 32.46 166,694 +0.05(+0.15%)
Jun 14, 2005 32.31 32.52 32.24 32.41 137,303 +0.10(+0.32%)
Jun 13, 2005 32.03 32.41 32.03 32.31 228,503 +0.14(+0.43%)
Jun 10, 2005 32.66 32.66 32.06 32.17 315,524 -0.35(-1.07%)
Jun 09, 2005 32.46 32.52 32.25 32.52 179,517 +0.07(+0.21%)
Jun 08, 2005 32.86 32.86 32.41 32.45 221,443 -0.31(-0.95%)
Jun 07, 2005 32.73 33.05 32.71 32.76 308,752 +0.00(+0.00%)
Jun 06, 2005 32.80 32.83 32.55 32.76 203,722 -0.06(-0.17%)
Jun 03, 2005 33.06 33.20 32.77 32.82 192,196 -0.24(-0.74%)
Jun 02, 2005 32.90 33.07 32.68 33.06 126,209 +0.21(+0.63%)
Jun 01, 2005 32.41 32.96 32.41 32.85 143,786 +0.30(+0.92%)
May 31, 2005 32.71 32.77 32.55 32.55 172,601 -0.15(-0.45%)
May 27, 2005 32.45 32.75 32.41 32.70 127,794 +0.15(+0.45%)
May 26, 2005 32.23 32.61 32.21 32.55 277,200 +0.25(+0.77%)
May 25, 2005 32.55 32.62 32.27 32.30 203,578 -0.31(-0.96%)
May 24, 2005 32.94 32.98 32.55 32.61 199,399 -0.36(-1.09%)
May 23, 2005 32.88 32.99 32.68 32.98 140,040 +0.06(+0.19%)
May 20, 2005 32.93 32.94 32.54 32.91 228,214 -0.10(-0.32%)
May 19, 2005 33.16 33.16 32.89 33.02 109,641 -0.08(-0.23%)
May 18, 2005 32.84 33.20 32.84 33.09 248,385 +0.31(+0.93%)
May 17, 2005 32.49 32.83 32.41 32.79 394,765 +0.19(+0.60%)
May 16, 2005 32.12 32.73 32.12 32.59 285,124 +0.50(+1.56%)
May 13, 2005 32.32 32.43 31.91 32.09 125,777 -0.15(-0.45%)
May 12, 2005 32.45 32.76 32.23 32.24 206,315 -0.28(-0.88%)
May 11, 2005 32.52 32.62 32.31 32.52 67,859 +0.01(+0.02%)
May 10, 2005 32.52 32.74 32.27 32.52 105,318 -0.14(-0.43%)
May 09, 2005 32.31 32.66 32.23 32.66 160,211 +0.23(+0.71%)
May 06, 2005 32.77 32.80 32.20 32.43 213,519 -0.35(-1.06%)
May 05, 2005 32.56 32.93 32.34 32.77 446,200 +0.28(+0.88%)
May 04, 2005 31.71 32.61 31.71 32.49 371,713 +0.78(+2.47%)
May 03, 2005 31.84 31.96 31.55 31.71 332,813 -0.17(-0.52%)
May 02, 2005 31.62 31.92 31.58 31.87 290,023 +0.33(+1.03%)
Apr 29, 2005 31.28 31.64 31.03 31.55 364,654 +0.31(+0.98%)
Apr 28, 2005 31.39 31.39 30.99 31.24 334,254 -0.37(-1.16%)
Apr 27, 2005 31.41 31.88 30.91 31.61 446,920 +0.27(+0.86%)
Apr 26, 2005 31.16 31.51 31.06 31.34 411,910 +0.24(+0.78%)
Apr 25, 2005 30.46 31.10 30.37 31.09 556,273 +0.56(+1.84%)
Apr 22, 2005 30.51 30.66 30.30 30.53 448,217 +0.02(+0.07%)
Apr 21, 2005 30.48 31.14 30.07 30.51 690,263 +0.20(+0.66%)
Apr 20, 2005 31.41 31.41 29.91 30.31 916,605 -1.21(-3.83%)
Apr 19, 2005 31.05 31.53 30.96 31.52 318,838 +0.53(+1.73%)
Apr 18, 2005 30.64 31.12 30.47 30.98 264,233 +0.24(+0.79%)
Apr 15, 2005 31.24 31.34 30.70 30.74 252,275 -0.57(-1.82%)
Apr 14, 2005 31.65 31.66 31.29 31.31 289,302 -0.34(-1.07%)
Apr 13, 2005 31.87 31.91 31.48 31.65 319,702 -0.17(-0.52%)
Apr 12, 2005 31.75 31.93 31.46 31.82 275,327 +0.01(+0.02%)
Apr 11, 2005 31.93 32.00 31.73 31.81 301,260 -0.12(-0.37%)
Apr 08, 2005 31.99 32.00 31.92 31.93 239,740 -0.07(-0.22%)
Apr 07, 2005 31.80 32.00 31.72 32.00 220,434 +0.24(+0.74%)
Apr 06, 2005 31.50 31.89 31.50 31.76 228,791 +0.26(+0.82%)
Apr 05, 2005 31.30 31.55 31.30 31.50 390,587 +0.20(+0.64%)
Apr 04, 2005 31.19 31.30 30.66 31.30 386,985 +0.03(+0.09%)
Apr 01, 2005 31.58 31.86 31.09 31.28 408,020 -0.24(-0.77%)
Mar 31, 2005 31.68 31.69 31.34 31.52 614,047 -0.10(-0.31%)
Mar 30, 2005 30.96 31.65 30.96 31.62 207,324 +0.73(+2.36%)
Mar 29, 2005 30.92 31.28 30.81 30.89 373,154 -0.10(-0.34%)
Mar 28, 2005 31.05 31.19 30.86 30.99 301,116 -0.08(-0.27%)
Mar 24, 2005 31.21 31.50 31.07 31.07 390,443 -0.12(-0.40%)
Mar 23, 2005 31.16 31.43 31.09 31.20 461,760 -0.07(-0.22%)
Mar 22, 2005 31.35 31.66 31.23 31.27 335,983 -0.19(-0.60%)
Mar 21, 2005 31.62 31.71 31.23 31.46 252,851 -0.17(-0.53%)
Mar 18, 2005 31.58 31.64 31.16 31.62 608,429 +0.03(+0.11%)
Mar 17, 2005 31.37 31.72 31.18 31.59 566,791 +0.30(+0.95%)
Mar 16, 2005 31.30 31.35 31.06 31.29 519,822 -0.07(-0.22%)
Mar 15, 2005 31.64 31.72 31.07 31.36 234,266 -0.28(-0.90%)
Mar 14, 2005 31.23 31.86 31.20 31.64 321,863 +0.48(+1.54%)
Mar 11, 2005 31.24 31.38 31.09 31.16 390,155 -0.01(-0.02%)
Mar 10, 2005 30.99 31.53 30.89 31.17 443,895 +0.20(+0.65%)
Mar 09, 2005 31.24 31.25 30.91 30.97 459,167 -0.27(-0.87%)
Mar 08, 2005 31.09 31.29 31.03 31.24 559,155 +0.15(+0.47%)
Mar 07, 2005 30.89 31.17 30.89 31.09 755,385 +0.38(+1.24%)
Mar 04, 2005 30.43 30.75 30.40 30.71 599,352 +0.31(+1.03%)
Mar 03, 2005 30.40 30.47 30.34 30.40 430,640 +0.00(+0.00%)
Mar 02, 2005 30.47 30.51 30.34 30.40 521,695 -0.14(-0.45%)
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.