Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.825 2.950 2.825 2.950 1,069,375 +0.18(+6.52%)
Mar 30, 2009 2.790 3.019 2.769 2.769 1,244,550 -0.48(-14.74%)
Mar 26, 2009 3.179 3.265 2.998 3.248 1,160,432 +0.16(+5.17%)
Mar 25, 2009 3.089 3.366 2.853 3.089 1,796,544 +0.05(+1.60%)
Mar 24, 2009 3.526 3.554 3.005 3.040 2,129,109 -0.56(-15.61%)
Mar 23, 2009 3.241 3.602 3.193 3.602 2,210,502 +0.60(+20.14%)
Mar 20, 2009 3.026 3.047 2.811 2.998 1,941,755 +0.01(+0.23%)
Mar 19, 2009 3.345 3.408 2.880 2.991 1,857,450 -0.29(-8.88%)
Mar 18, 2009 3.047 3.283 2.908 3.283 2,113,911 +0.20(+6.53%)
Mar 17, 2009 2.915 3.082 2.769 3.082 1,817,619 +0.15(+4.96%)
Mar 16, 2009 3.262 3.387 2.853 2.936 2,631,658 -0.27(-8.44%)
Mar 13, 2009 3.144 3.207 2.964 3.207 0 +0.11(+3.59%)
Mar 12, 2009 2.721 3.130 2.520 3.096 2,185,662 +0.39(+14.36%)
Mar 11, 2009 2.846 3.047 2.631 2.707 2,416,069 -0.04(-1.52%)
Mar 10, 2009 2.471 2.790 2.290 2.749 2,511,130 +0.56(+25.71%)
Mar 09, 2009 2.013 2.325 1.985 2.186 2,039,562 +0.12(+6.06%)
Mar 06, 2009 2.186 2.297 1.978 2.061 0 -0.04(-1.98%)
Mar 05, 2009 2.172 2.311 2.041 2.103 2,250,821 -0.14(-6.19%)
Mar 04, 2009 2.422 2.471 2.145 2.242 2,685,216 -0.12(-5.28%)
Mar 02, 2009 2.624 2.756 2.367 2.367 1,966,408 -0.33(-12.11%)
Feb 27, 2009 2.769 3.005 2.533 2.693 0 -0.15(-5.37%)
Feb 26, 2009 2.658 3.457 2.520 2.846 4,792,748 +0.40(+16.15%)
Feb 25, 2009 2.360 2.665 2.152 2.450 2,398,955 +0.09(+3.82%)
Feb 24, 2009 2.256 2.395 2.041 2.360 2,269,382 +0.28(+13.33%)
Feb 23, 2009 2.221 2.415 2.082 2.082 1,568,159 -0.10(-4.76%)
Feb 20, 2009 2.297 2.360 1.985 2.186 0 -0.13(-5.69%)
Feb 19, 2009 2.589 2.631 2.318 2.318 1,634,095 -0.19(-7.73%)
Feb 18, 2009 2.520 2.915 2.277 2.513 2,053,813 +0.08(+3.43%)
Feb 17, 2009 2.915 2.943 2.429 2.429 1,725,626 -0.24(-9.09%)
Feb 13, 2009 2.790 2.818 2.471 2.672 1,944,308 -0.11(-3.99%)
Feb 12, 2009 2.776 2.846 2.568 2.783 1,460,728 -0.01(-0.50%)
Feb 11, 2009 2.665 3.012 2.665 2.797 1,878,692 +0.23(+8.92%)
Feb 10, 2009 3.068 3.309 2.547 2.568 3,901,573 -0.58(-18.32%)
Feb 09, 2009 3.429 3.463 3.071 3.144 2,370,936 -0.16(-4.83%)
Feb 06, 2009 2.721 3.526 2.707 3.304 0 +0.60(+22.36%)
Feb 05, 2009 2.464 2.887 2.332 2.700 2,744,696 +0.31(+13.08%)
Feb 04, 2009 2.457 2.547 2.360 2.388 2,286,246 +0.01(+0.29%)
Feb 03, 2009 2.721 2.728 2.249 2.381 3,195,454 -0.32(-11.83%)
Feb 02, 2009 2.790 2.853 2.561 2.700 2,781,549 -0.20(-6.94%)
Jan 30, 2009 2.998 3.186 2.783 2.901 0 -0.06(-1.88%)
Jan 29, 2009 3.491 3.540 2.929 2.957 3,815,691 -0.76(-20.52%)
Jan 28, 2009 3.019 3.908 2.943 3.720 5,176,670 +0.99(+36.39%)
Jan 27, 2009 2.631 2.728 2.450 2.728 4,238,691 +0.15(+5.93%)
Jan 26, 2009 3.123 3.366 2.506 2.575 4,583,905 -0.40(-13.32%)
Jan 23, 2009 3.415 3.457 2.499 2.971 0 -0.73(-19.70%)
Jan 22, 2009 4.123 4.158 3.644 3.699 2,155,551 -0.49(-11.75%)
Jan 21, 2009 4.491 5.136 3.894 4.192 3,718,852 -0.31(-6.93%)
Jan 20, 2009 5.594 5.608 4.463 4.505 2,703,068 -1.19(-20.95%)
Jan 16, 2009 6.594 7.975 5.567 5.698 0 -1.10(-16.22%)
Jan 15, 2009 7.045 7.142 6.455 6.802 1,956,391 -0.26(-3.64%)
Jan 14, 2009 7.572 7.635 7.052 7.059 1,187,128 -0.69(-8.95%)
Jan 13, 2009 7.781 7.871 7.448 7.753 1,310,106 -0.15(-1.85%)
Jan 12, 2009 8.190 8.273 7.801 7.899 1,350,382 -0.83(-9.47%)
Jan 09, 2009 9.467 9.467 8.683 8.725 1,040,374 -0.70(-7.44%)
Jan 08, 2009 9.405 9.564 9.294 9.426 749,912 -0.17(-1.81%)
Jan 07, 2009 9.655 9.835 9.467 9.599 1,052,311 -0.20(-2.05%)
Jan 06, 2009 9.412 9.953 9.412 9.800 865,847 +0.26(+2.69%)
Jan 05, 2009 9.745 9.745 9.453 9.544 510,141 -0.08(-0.79%)
Jan 02, 2009 9.592 9.648 9.210 9.620 0 +0.06(+0.58%)
Jan 01, 2009 9.023 9.578 9.002 9.564 0 +0.00(+0.00%)
Dec 31, 2008 9.023 9.578 9.002 9.564 1,169,491 +0.54(+6.00%)
Dec 30, 2008 8.600 9.037 8.537 9.023 371,108 +0.43(+5.01%)
Dec 29, 2008 8.718 8.780 8.509 8.593 424,862 -0.21(-2.37%)
Dec 26, 2008 8.440 8.808 8.364 8.801 0 +0.35(+4.19%)
Dec 24, 2008 8.280 8.482 8.155 8.447 274,069 +0.16(+1.93%)
Dec 23, 2008 8.537 8.621 8.121 8.287 485,279 -0.19(-2.21%)
Dec 22, 2008 8.773 9.002 8.287 8.475 773,678 -0.24(-2.71%)
Dec 19, 2008 8.891 9.162 8.440 8.711 3,865,473 +0.00(+0.00%)
Dec 18, 2008 9.051 9.099 8.454 8.711 1,148,958 -0.35(-3.91%)
Dec 17, 2008 8.933 9.259 8.787 9.065 931,608 +0.03(+0.31%)
Dec 16, 2008 8.974 9.210 8.509 9.037 1,799,026 +0.12(+1.32%)
Dec 15, 2008 9.204 9.377 8.697 8.919 1,204,463 -0.27(-2.95%)
Dec 12, 2008 8.627 9.370 8.378 9.190 0 +0.53(+6.09%)
Dec 11, 2008 9.252 9.419 8.627 8.662 984,014 -0.75(-7.96%)
Dec 10, 2008 9.814 9.932 9.162 9.412 1,193,821 -0.33(-3.35%)
Dec 09, 2008 10.13 10.27 9.676 9.738 936,560 -0.45(-4.43%)
Dec 08, 2008 10.29 10.77 9.988 10.19 1,024,529 +0.17(+1.73%)
Dec 05, 2008 9.356 10.02 8.711 10.02 0 +0.40(+4.11%)
Dec 04, 2008 9.301 10.09 9.217 9.620 621,397 +0.11(+1.17%)
Dec 03, 2008 9.002 9.564 8.836 9.509 684,869 +0.26(+2.78%)
Dec 02, 2008 8.586 9.544 8.447 9.252 700,785 +0.81(+9.53%)
Dec 01, 2008 9.800 10.01 8.433 8.447 771,893 -1.96(-18.87%)
Nov 28, 2008 9.856 10.43 9.689 10.41 409,997 +0.49(+4.89%)
Nov 26, 2008 9.099 9.967 8.933 9.925 628,039 +0.70(+7.60%)
Nov 25, 2008 9.002 9.245 8.745 9.224 1,194,720 +0.28(+3.18%)
Nov 24, 2008 8.329 9.169 8.051 8.940 1,319,528 +0.82(+10.09%)
Nov 21, 2008 8.211 8.405 7.073 8.121 1,572,112 +0.08(+0.95%)
Nov 20, 2008 8.988 9.183 7.975 8.044 1,174,497 -1.24(-13.38%)
Nov 19, 2008 10.29 10.52 9.287 9.287 874,969 -1.10(-10.56%)
Nov 18, 2008 10.31 10.83 9.967 10.38 960,401 -0.08(-0.73%)
Nov 17, 2008 10.56 10.88 10.42 10.46 700,072 -0.26(-2.40%)
Nov 14, 2008 11.08 11.40 10.58 10.72 0 -0.63(-5.57%)
Nov 13, 2008 10.58 11.35 9.828 11.35 1,284,260 +0.87(+8.28%)
Nov 12, 2008 11.05 11.24 10.32 10.48 875,006 -0.67(-5.98%)
Nov 11, 2008 11.29 11.46 10.94 11.15 542,359 -0.20(-1.77%)
Nov 10, 2008 11.82 11.92 11.14 11.35 1,041,129 -0.28(-2.39%)
Nov 07, 2008 11.99 12.33 11.08 11.63 0 -0.14(-1.18%)
Nov 06, 2008 12.70 12.94 11.65 11.76 707,515 -0.94(-7.43%)
Nov 05, 2008 13.67 13.78 12.60 12.71 764,550 -1.09(-7.90%)
Nov 04, 2008 13.40 13.98 13.25 13.80 762,270 +0.41(+3.06%)
Nov 03, 2008 12.79 13.62 12.69 13.39 795,078 +0.52(+4.05%)
Oct 31, 2008 12.33 12.97 12.15 12.87 0 +0.54(+4.39%)
Oct 30, 2008 12.08 12.33 11.79 12.33 1,020,443 +0.42(+3.56%)
Oct 29, 2008 11.84 12.32 11.34 11.90 1,250,417 -0.06(-0.46%)
Oct 28, 2008 11.28 12.00 10.68 11.96 1,458,123 +0.90(+8.09%)
Oct 27, 2008 11.44 11.90 11.02 11.06 912,338 -0.58(-5.01%)
Oct 24, 2008 10.92 11.97 10.91 11.65 0 -0.25(-2.10%)
Oct 23, 2008 12.63 12.63 11.56 11.90 1,341,108 -0.49(-3.98%)
Oct 22, 2008 12.69 12.91 12.16 12.39 1,035,291 -0.40(-3.09%)
Oct 21, 2008 13.42 13.44 12.39 12.79 1,505,663 -0.65(-4.86%)
Oct 20, 2008 13.34 13.44 12.81 13.44 1,285,864 +0.43(+3.31%)
Oct 17, 2008 12.89 13.97 12.65 13.01 0 -0.33(-2.45%)
Oct 16, 2008 12.75 13.33 11.97 13.33 1,629,850 +0.69(+5.43%)
Oct 15, 2008 13.59 13.59 12.54 12.65 1,733,171 -1.19(-8.58%)
Oct 14, 2008 13.52 14.75 12.87 13.83 1,677,385 +0.38(+2.84%)
Oct 13, 2008 13.24 13.48 12.11 13.45 1,958,222 +0.75(+5.90%)
Oct 10, 2008 11.53 13.19 10.68 12.70 0 +0.89(+7.52%)
Oct 09, 2008 13.66 13.89 11.76 11.81 2,338,195 -1.69(-12.54%)
Oct 08, 2008 14.22 14.22 13.41 13.51 1,377,111 -0.36(-2.60%)
Oct 07, 2008 14.44 14.92 13.40 13.87 1,412,156 -0.43(-3.01%)
Oct 06, 2008 17.11 17.35 11.99 14.30 1,970,608 -2.87(-16.73%)
Oct 03, 2008 17.51 17.91 16.60 17.17 0 -0.01(-0.04%)
Oct 02, 2008 17.56 18.66 16.94 17.18 547,649 -0.37(-2.14%)
Oct 01, 2008 17.71 18.05 16.50 17.55 980,969 +0.03(+0.16%)
Sep 30, 2008 15.83 18.05 15.20 17.53 1,176,391 +1.55(+9.74%)
Sep 29, 2008 17.65 17.93 15.85 15.97 743,803 -1.61(-9.16%)
Sep 26, 2008 18.04 18.21 16.01 17.58 1,022,933 -0.60(-3.28%)
Sep 25, 2008 18.32 18.74 17.23 18.18 990,635 +0.10(+0.54%)
Sep 24, 2008 18.22 18.43 17.71 18.08 657,735 +0.03(+0.19%)
Sep 23, 2008 18.05 18.57 17.83 18.05 755,430 +0.14(+0.78%)
Sep 22, 2008 18.93 19.43 17.45 17.91 1,192,650 -1.53(-7.86%)
Sep 19, 2008 18.11 21.52 16.66 19.43 0 +3.48(+21.79%)
Sep 18, 2008 15.26 17.34 14.27 15.96 3,746,366 +0.92(+6.14%)
Sep 17, 2008 16.09 16.69 14.94 15.03 2,279,259 -1.35(-8.26%)
Sep 16, 2008 15.39 16.58 14.70 16.39 2,561,915 +1.01(+6.59%)
Sep 15, 2008 15.12 16.14 14.40 15.37 2,218,616 -0.70(-4.36%)
Sep 12, 2008 15.34 16.24 15.18 16.07 0 +0.59(+3.81%)
Sep 11, 2008 14.88 15.51 14.66 15.48 2,904,974 +0.28(+1.83%)
Sep 10, 2008 16.21 16.21 14.41 15.21 3,630,400 -1.03(-6.37%)
Sep 09, 2008 16.10 16.87 15.66 16.24 2,311,014 -0.87(-5.07%)
Sep 08, 2008 16.75 18.05 16.10 17.11 3,117,242 +1.24(+7.83%)
Sep 05, 2008 15.33 15.95 15.00 15.87 0 +0.44(+2.83%)
Sep 04, 2008 15.62 15.93 15.37 15.43 1,078,625 -0.53(-3.35%)
Sep 03, 2008 15.39 16.00 15.20 15.96 1,336,483 +0.56(+3.65%)
Sep 02, 2008 15.16 15.43 15.03 15.40 1,565,381 +0.60(+4.08%)
Aug 29, 2008 14.94 15.15 14.59 14.80 0 -0.31(-2.02%)
Aug 28, 2008 14.62 15.12 14.49 15.10 814,725 +0.53(+3.62%)
Aug 27, 2008 14.43 14.84 14.23 14.58 850,398 +0.22(+1.55%)
Aug 26, 2008 14.23 14.43 13.85 14.35 834,526 +0.19(+1.37%)
Aug 25, 2008 14.49 14.59 14.09 14.16 867,461 -0.34(-2.35%)
Aug 22, 2008 14.58 15.30 13.96 14.50 0 +0.22(+1.56%)
Aug 21, 2008 14.37 14.55 14.14 14.28 717,697 -0.26(-1.77%)
Aug 20, 2008 14.69 14.94 14.03 14.53 933,025 -0.11(-0.76%)
Aug 19, 2008 14.97 15.17 14.46 14.65 1,563,934 -0.62(-4.05%)
Aug 18, 2008 15.87 15.87 15.18 15.26 1,950,484 -0.50(-3.17%)
Aug 15, 2008 15.82 16.12 15.27 15.76 0 +0.12(+0.75%)
Aug 14, 2008 15.26 15.65 15.04 15.64 1,415,036 +0.40(+2.59%)
Aug 13, 2008 16.42 16.56 15.06 15.25 2,589,082 -1.15(-7.03%)
Aug 12, 2008 16.62 16.78 16.21 16.40 1,910,019 -0.34(-2.03%)
Aug 11, 2008 16.01 17.23 15.85 16.74 2,057,913 +0.63(+3.92%)
Aug 08, 2008 15.22 16.39 15.11 16.11 2,184,951 +1.01(+6.66%)
Aug 07, 2008 15.27 15.92 14.92 15.10 2,607,617 -0.47(-2.99%)
Aug 06, 2008 14.89 15.71 14.69 15.57 1,685,591 +0.27(+1.77%)
Aug 05, 2008 14.57 15.45 14.45 15.30 2,570,306 +0.93(+6.47%)
Aug 04, 2008 14.19 14.58 14.05 14.37 1,518,515 +0.09(+0.63%)
Aug 01, 2008 13.81 14.42 13.59 14.28 1,692,742 +0.49(+3.58%)
Jul 31, 2008 13.84 14.10 13.57 13.78 1,504,400 -0.24(-1.73%)
Jul 30, 2008 13.71 14.16 13.36 14.03 2,590,874 +0.33(+2.43%)
Jul 29, 2008 12.79 13.71 12.54 13.69 2,341,378 +1.04(+8.23%)
Jul 28, 2008 12.58 13.27 12.56 12.65 1,785,163 -0.12(-0.98%)
Jul 25, 2008 12.79 13.21 12.29 12.78 2,553,356 -0.07(-0.54%)
Jul 24, 2008 13.74 13.90 12.69 12.85 4,024,683 -0.02(-0.16%)
Jul 23, 2008 12.17 13.42 11.65 12.87 3,246,511 +0.10(+0.82%)
Jul 22, 2008 12.09 12.89 11.30 12.76 2,577,187 +0.55(+4.49%)
Jul 21, 2008 12.10 12.56 11.88 12.22 2,226,186 +0.10(+0.80%)
Jul 18, 2008 11.88 12.38 11.61 12.12 2,044,811 +0.15(+1.28%)
Jul 17, 2008 10.77 11.97 10.58 11.97 4,038,195 +1.40(+13.27%)
Jul 16, 2008 9.537 10.58 9.446 10.56 2,642,074 +1.02(+10.69%)
Jul 15, 2008 9.648 9.967 9.079 9.544 5,174,874 -0.21(-2.14%)
Jul 14, 2008 10.63 10.87 9.717 9.752 3,795,358 -0.95(-8.88%)
Jul 11, 2008 11.35 11.35 10.13 10.70 2,664,033 -1.69(-13.61%)
Jul 10, 2008 12.42 12.71 12.08 12.39 1,992,388 -0.15(-1.16%)
Jul 09, 2008 13.08 13.31 12.48 12.54 1,727,372 -0.49(-3.78%)
Jul 08, 2008 12.57 13.07 12.22 13.03 2,030,144 +0.57(+4.57%)
Jul 07, 2008 12.76 12.85 12.06 12.46 1,512,977 -0.19(-1.48%)
Jul 04, 2008 13.07 13.17 12.61 12.65 718,509 +0.00(+0.00%)
Jul 03, 2008 13.07 13.17 12.61 12.65 718,509 -0.34(-2.62%)
Jul 02, 2008 13.33 13.69 12.97 12.99 1,316,481 -0.34(-2.55%)
Jul 01, 2008 12.81 13.56 12.65 13.33 1,518,807 +0.42(+3.23%)
Jun 30, 2008 13.40 13.41 12.90 12.91 1,207,166 -0.42(-3.18%)
Jun 27, 2008 13.39 13.71 13.17 13.33 1,557,399 -0.06(-0.42%)
Jun 26, 2008 13.61 13.75 13.33 13.39 1,330,961 -0.33(-2.43%)
Jun 25, 2008 13.75 14.37 13.58 13.72 2,023,955 +0.04(+0.30%)
Jun 24, 2008 13.02 13.99 12.80 13.68 3,972,847 +0.64(+4.90%)
Jun 23, 2008 13.36 13.63 13.02 13.04 1,640,702 -0.37(-2.74%)
Jun 20, 2008 13.20 13.62 12.99 13.41 2,163,205 +0.17(+1.26%)
Jun 19, 2008 13.15 13.43 12.88 13.24 1,730,093 -0.01(-0.05%)
Jun 18, 2008 13.22 13.63 12.97 13.25 2,277,668 -0.04(-0.31%)
Jun 17, 2008 13.83 13.95 13.28 13.29 2,974,860 -0.53(-3.87%)
Jun 16, 2008 13.67 14.19 13.58 13.83 1,958,372 +0.04(+0.30%)
Jun 13, 2008 14.23 14.35 13.62 13.78 1,783,307 -0.44(-3.12%)
Jun 12, 2008 14.19 14.55 14.07 14.23 1,375,251 +0.24(+1.69%)
Jun 11, 2008 14.46 14.67 13.99 13.99 1,634,492 -0.51(-3.54%)
Jun 10, 2008 14.44 14.85 14.34 14.51 2,217,129 -0.17(-1.14%)
Jun 09, 2008 15.12 15.13 14.49 14.67 4,146,288 +0.33(+2.27%)
Jun 06, 2008 15.37 15.39 14.22 14.35 7,301,512 -1.05(-6.81%)
Jun 05, 2008 17.53 17.53 15.10 15.39 7,976,122 -2.39(-13.43%)
Jun 04, 2008 17.83 18.01 17.52 17.78 742,617 -0.03(-0.16%)
Jun 03, 2008 17.91 18.03 17.59 17.81 875,642 +0.03(+0.16%)
Jun 02, 2008 17.98 18.13 17.62 17.78 585,245 -0.24(-1.35%)
May 30, 2008 18.18 18.19 17.81 18.03 506,516 -0.10(-0.57%)
May 29, 2008 17.89 18.27 17.80 18.13 434,592 +0.24(+1.32%)
May 28, 2008 18.39 18.43 17.64 17.89 446,492 -0.43(-2.35%)
May 27, 2008 18.25 18.47 18.12 18.32 671,316 +0.17(+0.92%)
May 26, 2008 18.18 18.35 17.98 18.16 0 +0.00(+0.00%)
May 23, 2008 18.18 18.35 17.98 18.16 889,108 -0.15(-0.80%)
May 22, 2008 17.91 18.47 17.71 18.30 805,075 +0.46(+2.57%)
May 21, 2008 18.18 18.31 17.69 17.84 764,877 -0.26(-1.46%)
May 20, 2008 18.49 18.55 18.09 18.11 524,103 -0.41(-2.21%)
May 19, 2008 18.53 18.84 18.40 18.52 453,539 -0.04(-0.22%)
May 16, 2008 18.98 19.07 18.29 18.56 446,556 -0.37(-1.98%)
May 15, 2008 18.89 19.00 18.55 18.93 769,061 +0.04(+0.22%)
May 14, 2008 19.33 19.33 18.82 18.89 910,642 -0.20(-1.05%)
May 13, 2008 19.13 19.36 18.91 19.09 501,361 -0.01(-0.07%)
May 12, 2008 18.61 19.17 18.50 19.11 334,447 +0.61(+3.30%)
May 09, 2008 18.40 18.96 18.37 18.50 348,517 -0.17(-0.89%)
May 08, 2008 19.25 19.25 18.53 18.66 599,215 -0.40(-2.11%)
May 07, 2008 19.16 19.42 18.99 19.07 1,665,911 -0.06(-0.33%)
May 06, 2008 18.94 19.35 18.51 19.13 822,625 +0.12(+0.66%)
May 05, 2008 18.64 19.05 18.14 19.00 1,177,348 +0.42(+2.28%)
May 02, 2008 19.15 19.41 18.44 18.58 762,416 -0.38(-2.01%)
May 01, 2008 18.01 19.10 17.98 18.96 806,189 +0.88(+4.87%)
Apr 30, 2008 18.68 18.70 18.00 18.08 883,920 -0.53(-2.83%)
Apr 29, 2008 18.54 18.64 18.40 18.61 652,282 +0.08(+0.45%)
Apr 28, 2008 18.35 18.61 18.06 18.53 895,413 +0.21(+1.14%)
Apr 25, 2008 18.11 18.34 17.80 18.32 972,653 +0.29(+1.62%)
Apr 24, 2008 17.57 18.15 17.40 18.03 807,569 +0.53(+3.06%)
Apr 23, 2008 18.48 18.50 17.41 17.49 1,208,905 -1.01(-5.48%)
Apr 22, 2008 19.09 19.23 18.32 18.50 1,336,668 -0.73(-3.79%)
Apr 21, 2008 19.79 19.82 19.18 19.23 706,904 -0.63(-3.18%)
Apr 18, 2008 20.45 20.45 19.77 19.86 716,684 +0.00(+0.00%)
Apr 17, 2008 19.36 19.92 18.94 19.86 489,459 +0.38(+1.96%)
Apr 16, 2008 19.28 19.49 18.94 19.48 781,850 +0.59(+3.12%)
Apr 15, 2008 18.80 19.05 18.66 18.89 654,383 +0.20(+1.08%)
Apr 14, 2008 18.62 19.07 18.50 18.69 883,087 +0.12(+0.63%)
Apr 11, 2008 18.69 19.00 18.49 18.57 1,095,771 -0.28(-1.51%)
Apr 10, 2008 19.43 19.43 18.76 18.86 843,615 -0.65(-3.31%)
Apr 09, 2008 20.11 20.13 19.50 19.50 469,942 -0.58(-2.90%)
Apr 08, 2008 20.05 20.53 19.84 20.09 1,196,863 -0.03(-0.17%)
Apr 07, 2008 20.16 20.49 19.95 20.12 593,414 +0.21(+1.05%)
Apr 04, 2008 20.47 20.48 19.64 19.91 1,636,983 -0.70(-3.40%)
Apr 03, 2008 20.22 20.73 20.14 20.61 790,101 +0.15(+0.75%)
Apr 02, 2008 20.51 20.70 20.00 20.46 1,054,538 +0.13(+0.65%)
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.