Skip to main content

Webster Financial Corp (NY: WBS )

51.04 +0.23 (+0.45%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.07 15.29 14.72 14.93 0 -0.31(-2.02%)
Aug 28, 2008 14.76 15.25 14.62 15.24 807,451 +0.53(+3.62%)
Aug 27, 2008 14.56 14.97 14.36 14.71 842,805 +0.22(+1.55%)
Aug 26, 2008 14.36 14.56 13.97 14.48 827,074 +0.20(+1.37%)
Aug 25, 2008 14.62 14.72 14.22 14.29 859,716 -0.34(-2.35%)
Aug 22, 2008 14.71 15.44 14.08 14.63 0 +0.22(+1.56%)
Aug 21, 2008 14.50 14.68 14.27 14.41 711,288 -0.26(-1.77%)
Aug 20, 2008 14.82 15.08 14.15 14.66 924,695 -0.11(-0.76%)
Aug 19, 2008 15.11 15.30 14.60 14.78 1,549,971 -0.62(-4.05%)
Aug 18, 2008 16.02 16.02 15.32 15.40 1,933,068 -0.50(-3.17%)
Aug 15, 2008 15.96 16.26 15.41 15.90 0 +0.12(+0.75%)
Aug 14, 2008 15.40 15.79 15.18 15.79 1,402,401 +0.40(+2.59%)
Aug 13, 2008 16.56 16.71 15.20 15.39 2,565,965 -1.16(-7.02%)
Aug 12, 2008 16.77 16.93 16.36 16.55 1,892,965 -0.34(-2.03%)
Aug 11, 2008 16.15 17.39 16.00 16.89 2,039,539 +0.64(+3.92%)
Aug 08, 2008 15.36 16.54 15.25 16.25 2,165,443 +1.02(+6.66%)
Aug 07, 2008 15.41 16.06 15.06 15.24 2,584,335 -0.47(-2.99%)
Aug 06, 2008 15.02 15.85 14.83 15.71 1,670,541 +0.27(+1.77%)
Aug 05, 2008 14.70 15.59 14.58 15.44 2,547,357 +0.94(+6.47%)
Aug 04, 2008 14.31 14.71 14.17 14.50 1,504,957 +0.09(+0.63%)
Aug 01, 2008 13.94 14.55 13.71 14.41 1,677,628 +0.50(+3.57%)
Jul 31, 2008 13.96 14.22 13.69 13.91 1,490,968 -0.25(-1.73%)
Jul 30, 2008 13.83 14.29 13.48 14.15 2,567,741 +0.34(+2.43%)
Jul 29, 2008 12.90 13.83 12.66 13.82 2,320,473 +1.05(+8.23%)
Jul 28, 2008 12.69 13.39 12.67 12.77 1,769,224 -0.13(-0.98%)
Jul 25, 2008 12.90 13.33 12.40 12.89 2,530,558 -0.07(-0.54%)
Jul 24, 2008 13.87 14.02 12.81 12.96 3,988,749 -0.02(-0.16%)
Jul 23, 2008 12.28 13.54 11.76 12.98 3,217,524 +0.10(+0.82%)
Jul 22, 2008 12.20 13.01 11.40 12.88 2,554,176 +0.55(+4.49%)
Jul 21, 2008 12.21 12.67 11.98 12.33 2,206,309 +0.10(+0.80%)
Jul 18, 2008 11.99 12.49 11.72 12.23 2,026,554 +0.15(+1.28%)
Jul 17, 2008 10.86 12.08 10.68 12.07 4,002,139 +1.41(+13.27%)
Jul 16, 2008 9.623 10.68 9.532 10.66 2,618,484 +1.03(+10.69%)
Jul 15, 2008 9.735 10.06 9.160 9.630 5,128,669 -0.21(-2.14%)
Jul 14, 2008 10.72 10.97 9.805 9.840 3,761,470 -0.96(-8.88%)
Jul 11, 2008 11.45 11.45 10.22 10.80 2,640,247 -1.70(-13.61%)
Jul 10, 2008 12.54 12.82 12.19 12.50 1,974,599 -0.15(-1.16%)
Jul 09, 2008 13.20 13.43 12.59 12.65 1,711,949 -0.50(-3.78%)
Jul 08, 2008 12.68 13.19 12.33 13.15 2,012,018 +0.57(+4.57%)
Jul 07, 2008 12.87 12.96 12.16 12.57 1,499,468 -0.19(-1.48%)
Jul 04, 2008 13.19 13.29 12.73 12.76 712,094 +0.00(+0.00%)
Jul 03, 2008 13.19 13.29 12.73 12.76 712,094 -0.34(-2.62%)
Jul 02, 2008 13.45 13.81 13.08 13.10 1,304,727 -0.34(-2.55%)
Jul 01, 2008 12.93 13.68 12.77 13.45 1,505,246 +0.42(+3.23%)
Jun 30, 2008 13.52 13.53 13.01 13.03 1,196,387 -0.43(-3.18%)
Jun 27, 2008 13.51 13.83 13.29 13.45 1,543,494 -0.06(-0.42%)
Jun 26, 2008 13.73 13.87 13.45 13.51 1,319,077 -0.34(-2.43%)
Jun 25, 2008 13.87 14.50 13.71 13.85 2,005,884 +0.04(+0.30%)
Jun 24, 2008 13.14 14.12 12.91 13.80 3,937,375 +0.64(+4.90%)
Jun 23, 2008 13.48 13.75 13.14 13.16 1,626,053 -0.37(-2.74%)
Jun 20, 2008 13.32 13.74 13.11 13.53 2,143,890 +0.17(+1.26%)
Jun 19, 2008 13.27 13.55 12.99 13.36 1,714,646 -0.01(-0.05%)
Jun 18, 2008 13.34 13.75 13.08 13.37 2,257,332 -0.04(-0.31%)
Jun 17, 2008 13.95 14.08 13.40 13.41 2,948,299 -0.54(-3.87%)
Jun 16, 2008 13.79 14.32 13.71 13.95 1,940,886 +0.04(+0.30%)
Jun 13, 2008 14.36 14.48 13.74 13.91 1,767,385 -0.45(-3.12%)
Jun 12, 2008 14.32 14.69 14.20 14.36 1,362,972 +0.24(+1.69%)
Jun 11, 2008 14.60 14.81 14.11 14.12 1,619,899 -0.52(-3.54%)
Jun 10, 2008 14.57 14.98 14.47 14.64 2,197,333 -0.17(-1.14%)
Jun 09, 2008 15.26 15.27 14.62 14.81 4,109,268 +0.33(+2.27%)
Jun 06, 2008 15.51 15.53 14.35 14.48 7,236,320 -1.06(-6.81%)
Jun 05, 2008 17.69 17.69 15.24 15.53 7,904,907 -2.41(-13.43%)
Jun 04, 2008 17.99 18.17 17.68 17.94 735,987 -0.03(-0.16%)
Jun 03, 2008 18.08 18.19 17.75 17.97 867,823 +0.03(+0.16%)
Jun 02, 2008 18.14 18.29 17.77 17.94 580,020 -0.25(-1.35%)
May 30, 2008 18.35 18.36 17.97 18.19 501,993 -0.11(-0.57%)
May 29, 2008 18.05 18.43 17.96 18.29 430,712 +0.24(+1.32%)
May 28, 2008 18.55 18.60 17.80 18.05 442,506 -0.43(-2.35%)
May 27, 2008 18.41 18.64 18.29 18.49 665,322 +0.17(+0.92%)
May 26, 2008 18.35 18.52 18.15 18.32 0 +0.00(+0.00%)
May 23, 2008 18.35 18.52 18.15 18.32 881,170 -0.15(-0.80%)
May 22, 2008 18.07 18.64 17.87 18.47 797,887 +0.46(+2.57%)
May 21, 2008 18.34 18.47 17.84 18.01 758,048 -0.27(-1.46%)
May 20, 2008 18.66 18.71 18.25 18.27 519,423 -0.41(-2.21%)
May 19, 2008 18.70 19.01 18.57 18.68 449,490 -0.04(-0.22%)
May 16, 2008 19.15 19.25 18.45 18.73 442,569 -0.38(-1.98%)
May 15, 2008 19.06 19.17 18.71 19.11 762,194 +0.04(+0.22%)
May 14, 2008 19.50 19.50 18.99 19.06 902,511 -0.20(-1.05%)
May 13, 2008 19.30 19.53 19.08 19.27 496,884 -0.01(-0.07%)
May 12, 2008 18.78 19.34 18.67 19.28 331,461 +0.62(+3.30%)
May 09, 2008 18.57 19.13 18.53 18.66 345,405 -0.17(-0.89%)
May 08, 2008 19.42 19.42 18.69 18.83 593,865 -0.41(-2.11%)
May 07, 2008 19.33 19.60 19.16 19.24 1,651,037 -0.06(-0.33%)
May 06, 2008 19.11 19.53 18.68 19.30 815,280 +0.13(+0.66%)
May 05, 2008 18.80 19.22 18.30 19.18 1,166,836 +0.43(+2.28%)
May 02, 2008 19.32 19.58 18.61 18.75 755,609 -0.39(-2.01%)
May 01, 2008 18.17 19.27 18.14 19.13 798,991 +0.89(+4.88%)
Apr 30, 2008 18.85 18.87 18.16 18.24 876,028 -0.53(-2.84%)
Apr 29, 2008 18.71 18.80 18.57 18.78 646,458 +0.08(+0.45%)
Apr 28, 2008 18.52 18.78 18.22 18.69 887,418 +0.21(+1.14%)
Apr 25, 2008 18.27 18.50 17.96 18.48 963,969 +0.29(+1.62%)
Apr 24, 2008 17.73 18.31 17.56 18.19 800,359 +0.54(+3.06%)
Apr 23, 2008 18.64 18.66 17.57 17.65 1,198,111 -1.02(-5.48%)
Apr 22, 2008 19.26 19.40 18.49 18.67 1,324,733 -0.74(-3.79%)
Apr 21, 2008 19.97 20.00 19.35 19.41 700,592 -0.64(-3.18%)
Apr 18, 2008 20.63 20.63 19.95 20.04 710,285 +0.00(+0.00%)
Apr 17, 2008 19.53 20.10 19.11 20.04 485,088 +0.39(+1.96%)
Apr 16, 2008 19.46 19.67 19.11 19.66 774,869 +0.60(+3.12%)
Apr 15, 2008 18.97 19.22 18.82 19.06 648,540 +0.20(+1.08%)
Apr 14, 2008 18.79 19.24 18.67 18.86 875,203 +0.12(+0.63%)
Apr 11, 2008 18.86 19.17 18.66 18.74 1,085,987 -0.29(-1.51%)
Apr 10, 2008 19.61 19.61 18.93 19.03 836,083 -0.65(-3.31%)
Apr 09, 2008 20.30 20.31 19.68 19.68 465,746 -0.59(-2.90%)
Apr 08, 2008 20.23 20.72 20.02 20.27 1,186,177 -0.04(-0.17%)
Apr 07, 2008 20.34 20.67 20.13 20.30 588,116 +0.21(+1.05%)
Apr 04, 2008 20.65 20.66 19.82 20.09 1,622,367 -0.71(-3.40%)
Apr 03, 2008 20.40 20.91 20.32 20.80 783,047 +0.15(+0.75%)
Apr 02, 2008 20.69 20.89 20.18 20.65 1,045,123 +0.13(+0.65%)
Apr 01, 2008 19.76 20.51 19.70 20.51 735,218 +0.99(+5.09%)
Mar 31, 2008 19.46 19.85 19.18 19.52 1,161,501 +0.04(+0.18%)
Mar 28, 2008 20.02 20.19 19.41 19.48 412,253 -0.54(-2.69%)
Mar 27, 2008 20.60 20.65 19.82 20.02 600,619 -0.43(-2.12%)
Mar 26, 2008 20.92 20.92 20.25 20.46 578,308 -0.50(-2.37%)
Mar 25, 2008 21.00 21.28 20.53 20.95 798,779 -0.01(-0.03%)
Mar 24, 2008 20.78 21.71 20.77 20.96 1,284,845 +0.17(+0.84%)
Mar 21, 2008 19.57 20.79 19.42 20.79 762,662 +0.00(+0.00%)
Mar 20, 2008 19.57 20.79 19.42 20.79 762,662 +1.30(+6.69%)
Mar 19, 2008 20.09 20.41 19.48 19.48 883,610 -0.47(-2.35%)
Mar 18, 2008 19.12 19.96 18.87 19.95 1,175,799 +0.94(+4.94%)
Mar 17, 2008 17.55 19.29 16.88 19.01 1,236,181 +0.23(+1.23%)
Mar 14, 2008 19.44 19.55 18.44 18.78 1,050,677 -0.63(-3.25%)
Mar 13, 2008 19.04 19.68 18.57 19.41 1,002,605 +0.09(+0.47%)
Mar 12, 2008 19.76 20.19 19.27 19.32 1,013,179 -0.43(-2.20%)
Mar 11, 2008 19.10 19.76 18.88 19.76 1,070,055 +1.26(+6.82%)
Mar 10, 2008 18.82 19.05 18.45 18.50 869,248 -0.13(-0.68%)
Mar 07, 2008 18.41 19.30 18.27 18.62 862,872 +0.20(+1.10%)
Mar 06, 2008 18.90 18.95 18.40 18.42 472,532 -0.67(-3.52%)
Mar 05, 2008 19.27 19.59 18.98 19.09 922,874 -0.06(-0.29%)
Mar 04, 2008 19.04 19.42 18.53 19.15 1,028,555 -0.13(-0.65%)
Mar 03, 2008 19.62 19.64 18.95 19.27 901,139 -0.32(-1.61%)
Feb 29, 2008 20.32 20.61 19.54 19.59 931,057 -1.16(-5.57%)
Feb 28, 2008 21.20 21.33 20.73 20.74 538,498 -0.63(-2.95%)
Feb 27, 2008 21.58 21.70 21.18 21.37 915,289 -0.34(-1.58%)
Feb 26, 2008 21.57 21.95 21.41 21.72 760,661 +0.08(+0.39%)
Feb 25, 2008 21.61 21.65 20.83 21.63 1,379,817 +0.34(+1.61%)
Feb 22, 2008 20.95 21.30 20.50 21.29 614,709 +0.49(+2.36%)
Feb 21, 2008 21.66 21.80 20.70 20.80 625,385 -0.82(-3.79%)
Feb 20, 2008 21.12 21.62 20.93 21.62 623,700 +0.43(+2.02%)
Feb 19, 2008 21.99 22.05 21.12 21.19 449,450 -0.61(-2.79%)
Feb 18, 2008 21.67 21.84 21.17 21.80 0 +0.00(+0.00%)
Feb 15, 2008 21.67 21.84 21.17 21.80 580,962 +0.15(+0.68%)
Feb 14, 2008 22.77 22.78 21.63 21.65 822,865 -1.13(-4.95%)
Feb 13, 2008 22.82 23.10 22.22 22.78 376,647 +0.19(+0.84%)
Feb 12, 2008 22.75 23.30 22.33 22.59 706,115 +0.22(+1.00%)
Feb 11, 2008 23.17 23.20 22.37 22.37 745,833 -0.88(-3.80%)
Feb 08, 2008 23.71 23.75 22.70 23.25 657,617 -0.31(-1.31%)
Feb 07, 2008 22.83 23.79 22.76 23.56 785,888 +0.68(+2.97%)
Feb 06, 2008 22.90 23.52 22.50 22.88 487,776 +0.02(+0.09%)
Feb 05, 2008 22.77 23.22 22.36 22.86 987,917 -0.25(-1.09%)
Feb 04, 2008 23.57 24.10 22.90 23.11 819,017 -1.05(-4.35%)
Feb 01, 2008 23.81 24.44 23.71 24.16 1,276,702 +0.44(+1.86%)
Jan 31, 2008 22.56 24.07 22.26 23.72 972,078 +0.86(+3.77%)
Jan 30, 2008 22.44 23.53 22.13 22.86 894,292 +0.33(+1.46%)
Jan 29, 2008 22.10 22.68 21.40 22.53 800,713 +0.53(+2.39%)
Jan 28, 2008 20.75 22.00 20.48 22.00 682,172 +1.21(+5.83%)
Jan 25, 2008 21.35 21.63 20.66 20.79 756,333 -0.44(-2.08%)
Jan 24, 2008 19.48 21.61 19.29 21.23 1,559,522 +0.40(+1.92%)
Jan 23, 2008 18.37 20.88 17.96 20.84 1,721,313 +2.02(+10.72%)
Jan 22, 2008 17.51 19.07 17.25 18.82 1,375,329 +0.55(+2.99%)
Jan 21, 2008 18.27 18.71 17.91 18.27 0 +0.00(+0.00%)
Jan 18, 2008 18.27 18.71 17.91 18.27 849,592 +0.04(+0.23%)
Jan 17, 2008 19.69 19.69 18.18 18.23 1,078,768 -1.36(-6.94%)
Jan 16, 2008 18.43 19.90 18.43 19.59 825,257 +0.71(+3.75%)
Jan 15, 2008 18.83 19.08 18.45 18.88 744,785 -0.09(-0.48%)
Jan 14, 2008 19.54 19.60 18.64 18.97 737,574 -0.35(-1.81%)
Jan 11, 2008 19.19 19.78 18.89 19.32 722,510 -0.18(-0.93%)
Jan 10, 2008 18.61 20.03 18.16 19.50 1,763,011 +0.50(+2.62%)
Jan 09, 2008 20.39 20.39 17.88 19.01 2,860,782 -1.48(-7.21%)
Jan 08, 2008 21.47 21.65 20.44 20.48 1,318,510 -1.16(-5.37%)
Jan 07, 2008 21.05 22.07 20.83 21.65 838,025 +0.70(+3.34%)
Jan 04, 2008 21.26 21.28 20.65 20.95 797,903 -0.45(-2.10%)
Jan 03, 2008 22.17 22.33 21.36 21.40 670,614 -0.75(-3.38%)
Jan 02, 2008 22.29 22.62 21.94 22.14 750,354 -0.25(-1.09%)
Jan 01, 2008 22.42 22.73 22.17 22.39 0 +0.00(+0.00%)
Dec 31, 2007 22.42 22.73 22.17 22.39 520,510 -0.15(-0.65%)
Dec 28, 2007 22.86 23.01 22.42 22.54 395,096 -0.22(-0.98%)
Dec 27, 2007 23.46 23.55 22.70 22.76 471,893 -0.76(-3.25%)
Dec 26, 2007 23.62 23.76 23.16 23.52 607,800 -0.26(-1.09%)
Dec 24, 2007 23.58 23.85 23.52 23.78 293,003 +0.23(+0.98%)
Dec 21, 2007 23.01 23.60 22.84 23.55 674,536 +0.56(+2.44%)
Dec 20, 2007 22.81 23.17 22.52 22.99 478,631 +0.31(+1.36%)
Dec 19, 2007 22.75 23.26 22.38 22.68 668,963 -0.08(-0.37%)
Dec 18, 2007 22.73 22.94 22.35 22.77 850,877 +0.34(+1.50%)
Dec 17, 2007 22.54 22.97 22.42 22.43 656,114 -0.18(-0.77%)
Dec 14, 2007 22.76 22.93 22.33 22.61 650,402 -0.33(-1.44%)
Dec 13, 2007 22.78 22.99 22.17 22.94 679,959 +0.09(+0.40%)
Dec 12, 2007 24.20 24.27 22.64 22.84 870,715 -0.76(-3.23%)
Dec 11, 2007 24.71 25.09 23.60 23.61 1,185,538 -0.93(-3.80%)
Dec 10, 2007 23.50 24.54 23.27 24.54 685,437 +0.83(+3.48%)
Dec 07, 2007 23.81 24.03 23.37 23.71 633,162 -0.05(-0.21%)
Dec 06, 2007 22.95 23.78 22.89 23.76 834,120 +0.83(+3.60%)
Dec 05, 2007 23.20 23.45 22.93 22.94 588,946 +0.12(+0.52%)
Dec 04, 2007 23.17 23.28 22.64 22.82 394,906 -0.56(-2.40%)
Dec 03, 2007 23.42 23.79 23.13 23.38 761,097 -0.22(-0.92%)
Nov 30, 2007 23.27 24.09 23.27 23.59 664,674 +0.65(+2.84%)
Nov 29, 2007 23.20 23.20 22.64 22.94 593,355 -0.41(-1.74%)
Nov 28, 2007 22.45 23.38 22.45 23.35 695,646 +1.14(+5.14%)
Nov 27, 2007 21.84 22.62 21.71 22.21 936,739 +0.55(+2.52%)
Nov 26, 2007 22.84 22.89 21.63 21.66 771,201 -1.16(-5.06%)
Nov 23, 2007 22.33 23.05 22.31 22.82 297,133 +0.71(+3.20%)
Nov 21, 2007 21.98 22.61 21.82 22.11 658,904 -0.06(-0.28%)
Nov 20, 2007 22.38 22.74 21.56 22.17 718,091 -0.20(-0.91%)
Nov 19, 2007 22.82 22.82 22.19 22.38 661,105 -0.61(-2.65%)
Nov 16, 2007 23.46 23.50 22.75 22.98 737,637 -0.42(-1.80%)
Nov 15, 2007 23.90 24.02 23.24 23.41 713,784 -0.61(-2.54%)
Nov 14, 2007 24.46 24.96 23.93 24.01 984,332 -0.20(-0.84%)
Nov 13, 2007 23.17 24.34 23.17 24.22 1,551,684 +1.16(+5.04%)
Nov 12, 2007 22.22 23.52 22.22 23.05 1,147,032 +0.23(+1.01%)
Nov 09, 2007 21.84 23.20 21.65 22.82 2,082,027 +0.69(+3.13%)
Nov 08, 2007 22.06 22.27 21.53 22.13 2,240,807 +0.26(+1.18%)
Nov 07, 2007 22.68 22.77 21.82 21.87 1,030,220 -0.99(-4.32%)
Nov 06, 2007 22.93 23.13 22.49 22.86 988,811 +0.01(+0.03%)
Nov 05, 2007 22.86 23.11 22.55 22.85 1,170,293 -0.27(-1.18%)
Nov 02, 2007 24.08 24.08 22.94 23.13 1,325,935 -0.70(-2.94%)
Nov 01, 2007 24.94 25.07 23.83 23.83 1,066,774 -1.55(-6.13%)
Oct 31, 2007 24.85 25.51 24.76 25.38 1,115,179 +0.57(+2.32%)
Oct 30, 2007 25.02 25.24 24.78 24.81 762,348 -0.21(-0.84%)
Oct 29, 2007 25.48 25.60 24.87 25.02 800,901 -0.40(-1.57%)
Oct 26, 2007 25.31 25.70 24.80 25.42 828,459 +0.38(+1.51%)
Oct 25, 2007 25.32 25.51 24.69 25.04 1,610,085 -0.10(-0.39%)
Oct 24, 2007 25.25 25.30 24.11 25.14 1,948,351 -0.37(-1.46%)
Oct 23, 2007 27.52 27.52 24.99 25.51 3,405,510 -2.45(-8.77%)
Oct 22, 2007 27.61 28.15 27.31 27.96 969,963 +0.31(+1.11%)
Oct 19, 2007 28.36 28.36 27.61 27.65 482,768 -0.72(-2.54%)
Oct 18, 2007 28.72 28.72 28.34 28.37 597,285 -0.52(-1.79%)
Oct 17, 2007 28.87 29.11 28.20 28.89 859,873 +0.04(+0.12%)
Oct 16, 2007 29.25 29.25 28.46 28.85 660,826 -0.43(-1.46%)
Oct 15, 2007 29.51 29.58 29.11 29.28 379,817 -0.34(-1.14%)
Oct 12, 2007 30.40 30.46 29.59 29.62 375,105 -0.88(-2.87%)
Oct 11, 2007 30.70 30.86 30.30 30.49 335,981 -0.13(-0.43%)
Oct 10, 2007 31.19 31.19 30.51 30.63 237,172 -0.56(-1.80%)
Oct 09, 2007 30.91 31.26 30.74 31.19 456,638 +0.43(+1.39%)
Oct 08, 2007 30.80 30.84 30.66 30.76 331,698 +0.01(+0.02%)
Oct 05, 2007 30.64 30.86 30.58 30.75 327,842 +0.20(+0.66%)
Oct 04, 2007 30.49 30.70 30.37 30.55 503,472 +0.23(+0.76%)
Oct 03, 2007 30.14 30.54 30.03 30.32 348,832 +0.11(+0.35%)
Oct 02, 2007 29.95 30.32 29.94 30.21 329,270 +0.37(+1.24%)
Oct 01, 2007 29.41 29.86 29.25 29.84 500,188 +0.34(+1.16%)
Sep 28, 2007 29.88 30.00 29.50 29.50 800,330 -0.50(-1.66%)
Sep 27, 2007 29.71 30.23 29.71 30.00 677,103 +0.32(+1.09%)
Sep 26, 2007 30.08 30.30 29.53 29.67 803,614 -0.32(-1.05%)
Sep 25, 2007 30.05 30.17 29.86 29.99 425,510 -0.26(-0.86%)
Sep 24, 2007 30.78 30.87 30.16 30.25 418,656 -0.64(-2.06%)
Sep 21, 2007 31.55 31.55 30.75 30.88 807,612 -0.42(-1.34%)
Sep 20, 2007 31.61 31.68 31.19 31.30 555,733 -0.46(-1.43%)
Sep 19, 2007 31.80 32.50 31.51 31.76 1,302,803 +0.56(+1.80%)
Sep 18, 2007 30.44 31.20 30.04 31.20 763,491 +0.90(+2.98%)
Sep 17, 2007 30.38 30.52 30.21 30.30 391,098 -0.11(-0.37%)
Sep 14, 2007 30.30 30.67 30.11 30.41 498,332 -0.21(-0.69%)
Sep 13, 2007 30.49 30.77 29.98 30.62 439,503 +0.29(+0.97%)
Sep 12, 2007 30.39 30.62 30.16 30.32 406,804 -0.11(-0.35%)
Sep 11, 2007 30.68 30.95 30.22 30.43 473,487 -0.01(-0.02%)
Sep 10, 2007 30.78 31.02 29.95 30.44 1,201,424 +0.66(+2.21%)
Sep 07, 2007 29.87 29.97 29.61 29.78 449,498 -0.43(-1.41%)
Sep 06, 2007 29.94 30.25 29.74 30.21 567,299 +0.32(+1.05%)
Sep 05, 2007 29.74 30.07 29.59 29.89 504,758 +0.01(+0.02%)
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.