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 (%)
Apr 30, 2010 14.82 14.93 14.39 14.40 860,353 -0.38(-2.54%)
Apr 29, 2010 14.40 14.91 14.35 14.77 1,029,585 +0.47(+3.25%)
Apr 28, 2010 14.29 14.56 14.18 14.31 735,968 +0.14(+0.98%)
Apr 27, 2010 14.48 14.98 14.13 14.17 910,118 -0.44(-3.04%)
Apr 26, 2010 14.93 15.28 14.55 14.61 1,110,337 -0.23(-1.54%)
Apr 23, 2010 14.72 14.96 14.52 14.84 1,428,020 -0.08(-0.51%)
Apr 22, 2010 13.96 15.75 13.38 14.92 3,054,996 +0.56(+3.92%)
Apr 21, 2010 13.68 14.62 13.61 14.36 1,975,127 +0.72(+5.30%)
Apr 20, 2010 13.45 13.63 13.25 13.63 853,352 +0.35(+2.61%)
Apr 19, 2010 13.42 13.78 12.95 13.29 984,277 -0.24(-1.80%)
Apr 16, 2010 13.72 13.81 13.22 13.53 1,773,796 -0.38(-2.75%)
Apr 15, 2010 13.90 14.29 13.81 13.91 1,386,628 +0.02(+0.15%)
Apr 14, 2010 13.33 13.95 13.31 13.89 1,139,211 +0.71(+5.37%)
Apr 13, 2010 13.35 13.41 13.06 13.18 1,268,133 -0.23(-1.71%)
Apr 12, 2010 12.99 13.68 12.89 13.41 1,491,121 +0.48(+3.71%)
Apr 09, 2010 13.04 13.18 12.82 12.93 444,987 -0.06(-0.48%)
Apr 08, 2010 12.68 13.09 12.51 12.99 775,120 +0.24(+1.85%)
Apr 07, 2010 12.82 13.05 12.61 12.76 707,494 -0.08(-0.60%)
Apr 06, 2010 12.34 12.85 12.24 12.84 742,114 +0.49(+3.94%)
Apr 05, 2010 12.31 12.46 12.20 12.35 624,372 +0.10(+0.79%)
Apr 01, 2010 12.20 12.25 12.25 12.25 569,157 +0.10(+0.86%)
Mar 31, 2010 12.31 12.50 12.11 12.15 839,437 -0.18(-1.46%)
Mar 30, 2010 12.48 12.56 12.31 12.33 782,000 -0.10(-0.84%)
Mar 29, 2010 12.61 12.67 12.18 12.43 740,211 -0.06(-0.50%)
Mar 26, 2010 12.78 12.90 12.45 12.49 806,117 -0.18(-1.42%)
Mar 25, 2010 12.78 13.18 12.64 12.68 680,192 +0.03(+0.22%)
Mar 24, 2010 12.58 12.90 12.54 12.65 543,023 -0.03(-0.22%)
Mar 23, 2010 12.52 12.69 12.25 12.68 616,449 +0.20(+1.61%)
Mar 22, 2010 12.08 12.50 11.97 12.47 481,472 +0.25(+2.05%)
Mar 19, 2010 12.49 12.99 12.05 12.22 1,090,086 -0.18(-1.46%)
Mar 18, 2010 12.33 12.59 12.20 12.40 799,935 +0.02(+0.17%)
Mar 17, 2010 12.15 12.45 12.08 12.38 936,526 +0.23(+1.89%)
Mar 16, 2010 11.95 12.17 11.95 12.15 558,783 +0.23(+1.92%)
Mar 15, 2010 11.89 11.97 11.88 11.93 1,072,991 -0.07(-0.58%)
Mar 12, 2010 12.08 12.16 11.84 11.99 862,400 -0.03(-0.23%)
Mar 11, 2010 11.79 12.05 11.79 12.02 997,623 +0.15(+1.23%)
Mar 10, 2010 11.65 11.99 11.61 11.88 820,433 +0.22(+1.91%)
Mar 09, 2010 11.56 11.75 11.44 11.65 684,409 -0.02(-0.18%)
Mar 08, 2010 11.42 11.76 11.35 11.68 1,108,575 +0.22(+1.88%)
Mar 05, 2010 11.27 11.46 11.13 11.46 761,287 +0.28(+2.48%)
Mar 04, 2010 11.31 11.31 11.11 11.18 971,416 -0.10(-0.92%)
Mar 03, 2010 11.54 11.60 11.15 11.29 1,280,583 -0.17(-1.51%)
Mar 02, 2010 11.35 11.65 11.31 11.46 1,238,986 +0.17(+1.48%)
Mar 01, 2010 11.41 11.41 11.19 11.29 1,143,293 +0.18(+1.62%)
Feb 26, 2010 11.29 11.37 10.95 11.11 1,630,344 -0.15(-1.30%)
Feb 25, 2010 11.29 11.36 11.13 11.26 1,434,495 -0.24(-2.05%)
Feb 24, 2010 11.28 11.79 11.28 11.49 710,637 +0.28(+2.48%)
Feb 23, 2010 11.45 11.60 11.20 11.22 1,357,744 -0.26(-2.30%)
Feb 22, 2010 11.32 11.56 11.32 11.48 1,174,165 +0.20(+1.79%)
Feb 19, 2010 11.07 11.33 11.07 11.28 765,193 +0.08(+0.68%)
Feb 18, 2010 11.16 11.22 10.99 11.20 640,184 -0.01(-0.12%)
Feb 17, 2010 11.11 11.22 11.00 11.22 1,598,208 +0.12(+1.06%)
Feb 16, 2010 10.80 11.11 10.65 11.10 954,515 +0.41(+3.83%)
Feb 12, 2010 10.50 10.69 10.69 10.69 752,301 +0.03(+0.26%)
Feb 11, 2010 10.63 11.08 10.56 10.66 1,110,164 +0.08(+0.72%)
Feb 10, 2010 10.31 10.73 10.17 10.58 937,329 +0.25(+2.42%)
Feb 09, 2010 10.32 10.48 10.05 10.33 1,095,022 +0.14(+1.36%)
Feb 08, 2010 10.25 10.48 9.911 10.20 882,412 -0.07(-0.68%)
Feb 05, 2010 10.11 10.47 9.758 10.27 1,419,155 +0.24(+2.35%)
Feb 04, 2010 10.54 10.54 9.994 10.03 2,166,175 -0.62(-5.81%)
Feb 03, 2010 11.05 11.11 10.38 10.65 2,290,458 -0.46(-4.13%)
Feb 02, 2010 11.07 11.22 10.90 11.11 1,504,467 +0.00(+0.00%)
Feb 01, 2010 10.87 11.24 10.75 11.11 1,325,925 +0.37(+3.43%)
Jan 29, 2010 11.02 11.22 10.74 10.74 1,642,826 -0.22(-1.96%)
Jan 28, 2010 11.27 11.52 10.88 10.95 1,930,303 -0.21(-1.87%)
Jan 27, 2010 10.54 11.25 9.773 11.16 2,534,388 +0.64(+6.07%)
Jan 26, 2010 10.77 11.17 10.50 10.52 2,106,848 -0.32(-2.95%)
Jan 25, 2010 10.38 10.98 10.13 10.84 2,306,643 +0.67(+6.62%)
Jan 22, 2010 9.717 11.18 9.648 10.17 4,612,080 +0.17(+1.74%)
Jan 21, 2010 9.828 10.54 9.814 9.995 5,291,399 +0.24(+2.42%)
Jan 20, 2010 9.800 9.932 9.530 9.759 1,134,323 -0.11(-1.13%)
Jan 19, 2010 9.606 9.953 9.530 9.870 781,370 +0.26(+2.75%)
Jan 15, 2010 9.828 9.606 9.606 9.606 1,005,644 -0.19(-1.91%)
Jan 14, 2010 9.419 9.828 9.342 9.794 1,799,200 +0.36(+3.83%)
Jan 13, 2010 9.315 9.613 9.051 9.433 1,568,863 +0.22(+2.41%)
Jan 12, 2010 8.968 9.231 8.836 9.210 1,654,575 +0.12(+1.30%)
Jan 11, 2010 9.058 9.155 8.870 9.092 955,766 +0.09(+1.00%)
Jan 08, 2010 8.829 9.030 8.739 9.002 856,789 +0.12(+1.41%)
Jan 07, 2010 8.704 8.905 8.676 8.877 1,208,694 +0.17(+1.99%)
Jan 06, 2010 8.579 8.891 8.447 8.704 1,095,103 +0.12(+1.46%)
Jan 05, 2010 8.662 9.037 8.523 8.579 1,478,489 -0.10(-1.12%)
Jan 04, 2010 8.315 8.704 8.315 8.676 761,801 +0.44(+5.31%)
Dec 31, 2009 8.294 8.239 8.239 8.239 855,950 -0.08(-0.92%)
Dec 30, 2009 8.391 8.496 8.253 8.315 583,812 -0.16(-1.88%)
Dec 29, 2009 8.544 8.579 8.447 8.475 354,642 -0.03(-0.33%)
Dec 28, 2009 8.565 8.662 8.440 8.503 577,833 -0.02(-0.24%)
Dec 24, 2009 8.565 8.655 8.489 8.523 226,336 +0.00(+0.00%)
Dec 23, 2009 8.593 8.698 8.489 8.523 781,022 -0.03(-0.32%)
Dec 22, 2009 8.489 8.572 8.371 8.551 852,492 +0.08(+0.90%)
Dec 21, 2009 8.419 8.572 8.322 8.475 691,782 +0.15(+1.75%)
Dec 18, 2009 8.565 8.614 8.315 8.329 2,704,091 -0.16(-1.88%)
Dec 17, 2009 8.391 8.662 8.350 8.489 955,710 -0.02(-0.24%)
Dec 16, 2009 8.558 8.676 8.405 8.509 857,511 +0.05(+0.57%)
Dec 15, 2009 8.815 8.829 8.419 8.461 1,282,805 -0.46(-5.14%)
Dec 14, 2009 8.954 9.016 8.863 8.919 1,145,247 +0.05(+0.55%)
Dec 11, 2009 8.794 9.009 8.725 8.870 818,392 +0.14(+1.59%)
Dec 10, 2009 8.891 8.954 8.676 8.732 588,676 -0.14(-1.56%)
Dec 09, 2009 8.843 8.947 8.718 8.870 718,299 -0.01(-0.08%)
Dec 08, 2009 8.711 8.933 8.607 8.877 1,167,738 +0.01(+0.16%)
Dec 07, 2009 8.884 9.009 8.773 8.863 505,375 -0.06(-0.62%)
Dec 04, 2009 8.752 9.058 8.669 8.919 662,681 +0.33(+3.88%)
Dec 03, 2009 9.092 9.169 8.572 8.586 914,797 -0.43(-4.77%)
Dec 02, 2009 8.863 9.072 8.829 9.016 761,020 +0.12(+1.33%)
Dec 01, 2009 8.968 8.974 8.697 8.898 867,831 +0.06(+0.71%)
Nov 30, 2009 8.357 8.912 8.336 8.836 1,821,990 +0.46(+5.47%)
Nov 27, 2009 8.572 8.732 8.343 8.378 465,113 -0.38(-4.36%)
Nov 25, 2009 8.856 9.009 8.718 8.759 487,342 +0.01(+0.08%)
Nov 24, 2009 8.933 8.954 8.648 8.752 724,608 -0.18(-2.02%)
Nov 23, 2009 8.704 8.947 8.704 8.933 880,774 +0.42(+4.98%)
Nov 20, 2009 8.572 8.745 8.447 8.509 691,455 -0.12(-1.45%)
Nov 19, 2009 8.683 8.725 8.336 8.634 1,245,459 -0.18(-2.05%)
Nov 18, 2009 8.822 8.919 8.676 8.815 605,402 -0.01(-0.08%)
Nov 17, 2009 8.648 8.954 8.600 8.822 912,565 +0.15(+1.76%)
Nov 16, 2009 8.565 8.926 8.496 8.669 1,005,430 +0.24(+2.88%)
Nov 13, 2009 8.447 8.509 8.253 8.426 952,682 +0.04(+0.50%)
Nov 12, 2009 8.621 8.745 8.357 8.385 1,433,088 -0.33(-3.75%)
Nov 11, 2009 8.218 9.002 8.218 8.711 2,191,010 +0.71(+8.85%)
Nov 10, 2009 8.121 8.202 7.829 8.003 940,212 -0.17(-2.04%)
Nov 09, 2009 7.982 8.169 7.892 8.169 1,018,544 +0.26(+3.34%)
Nov 06, 2009 7.815 8.024 7.649 7.906 909,213 -0.01(-0.18%)
Nov 05, 2009 7.566 7.940 7.441 7.919 1,667,572 +0.47(+6.34%)
Nov 04, 2009 8.044 8.121 7.385 7.448 1,680,351 -0.47(-5.96%)
Nov 03, 2009 7.683 8.017 7.461 7.919 1,133,061 +0.18(+2.33%)
Nov 02, 2009 7.899 8.086 7.579 7.739 1,226,035 -0.11(-1.41%)
Oct 30, 2009 8.343 8.426 7.572 7.850 1,974,257 -0.58(-6.84%)
Oct 29, 2009 8.294 8.711 8.100 8.426 1,785,881 +0.22(+2.71%)
Oct 28, 2009 8.509 8.593 8.037 8.204 1,242,769 -0.31(-3.67%)
Oct 27, 2009 8.544 8.877 8.343 8.516 1,000,859 +0.08(+0.90%)
Oct 26, 2009 8.676 8.780 8.190 8.440 1,285,019 -0.24(-2.72%)
Oct 23, 2009 8.863 8.912 8.600 8.676 1,257,680 -0.49(-5.30%)
Oct 22, 2009 8.780 9.266 8.246 9.162 1,949,122 +0.35(+3.94%)
Oct 21, 2009 8.919 9.328 8.683 8.815 2,032,547 -0.15(-1.63%)
Oct 20, 2009 8.968 9.065 8.856 8.961 1,177,260 -0.42(-4.44%)
Oct 19, 2009 9.148 9.467 8.954 9.377 960,992 +0.31(+3.37%)
Oct 16, 2009 9.099 9.245 8.954 9.072 748,507 -0.17(-1.88%)
Oct 15, 2009 9.446 9.467 9.120 9.245 786,403 -0.32(-3.34%)
Oct 14, 2009 9.446 9.585 9.231 9.564 1,086,124 +0.35(+3.77%)
Oct 13, 2009 9.176 9.335 8.954 9.217 975,479 -0.04(-0.45%)
Oct 12, 2009 9.287 9.384 9.169 9.259 363,926 +0.04(+0.45%)
Oct 09, 2009 9.079 9.287 9.009 9.217 520,368 +0.19(+2.15%)
Oct 08, 2009 8.912 9.072 8.697 9.023 1,072,382 +0.22(+2.44%)
Oct 07, 2009 8.503 8.829 8.336 8.808 674,820 +0.15(+1.76%)
Oct 06, 2009 8.641 8.905 8.447 8.655 690,883 +0.15(+1.80%)
Oct 05, 2009 8.364 8.586 8.225 8.503 936,523 +0.26(+3.11%)
Oct 02, 2009 8.065 8.329 7.829 8.246 1,002,859 +0.06(+0.68%)
Oct 01, 2009 8.572 8.704 8.114 8.190 1,126,461 -0.47(-5.37%)
Sep 30, 2009 8.759 8.891 8.412 8.655 1,112,151 -0.04(-0.48%)
Sep 29, 2009 8.919 8.940 8.558 8.697 792,837 -0.22(-2.49%)
Sep 28, 2009 8.600 8.933 8.496 8.919 658,182 +0.36(+4.22%)
Sep 25, 2009 8.718 8.843 8.398 8.558 944,478 -0.20(-2.30%)
Sep 24, 2009 9.190 9.370 8.516 8.759 1,045,552 -0.12(-1.33%)
Sep 23, 2009 9.169 9.197 8.877 8.877 653,821 -0.15(-1.62%)
Sep 22, 2009 8.850 9.099 8.648 9.023 738,021 +0.27(+3.09%)
Sep 21, 2009 8.711 8.829 8.537 8.752 882,400 -0.13(-1.48%)
Sep 18, 2009 8.968 9.023 8.648 8.884 1,850,602 -0.17(-1.84%)
Sep 17, 2009 9.259 9.578 8.988 9.051 1,023,154 -0.02(-0.23%)
Sep 16, 2009 8.725 9.370 8.704 9.072 1,250,865 +0.43(+4.98%)
Sep 15, 2009 8.419 8.718 8.294 8.641 1,190,728 +0.17(+2.05%)
Sep 14, 2009 8.461 8.537 8.273 8.468 1,057,696 +0.00(+0.00%)
Sep 11, 2009 8.405 8.537 8.329 8.468 619,171 +0.00(+0.00%)
Sep 10, 2009 8.378 8.503 8.308 8.468 646,829 -0.03(-0.41%)
Sep 09, 2009 8.364 8.607 8.301 8.503 1,155,705 +0.15(+1.74%)
Sep 08, 2009 8.385 8.509 8.218 8.357 674,014 +0.07(+0.84%)
Sep 04, 2009 8.343 8.385 8.072 8.287 670,101 -0.01(-0.08%)
Sep 03, 2009 8.385 8.447 8.088 8.294 830,964 +0.01(+0.08%)
Sep 02, 2009 8.329 8.468 8.135 8.287 1,134,797 -0.05(-0.58%)
Sep 01, 2009 9.016 9.161 8.281 8.336 1,674,119 -0.74(-8.11%)
Aug 31, 2009 9.023 9.148 8.718 9.072 3,860,746 -0.09(-0.98%)
Aug 28, 2009 9.169 9.238 8.919 9.162 1,416,554 +0.13(+1.46%)
Aug 27, 2009 8.801 9.072 8.503 9.030 1,016,031 +0.14(+1.56%)
Aug 26, 2009 8.676 9.058 8.586 8.891 916,501 +0.18(+2.07%)
Aug 25, 2009 8.509 8.787 8.461 8.711 667,986 +0.26(+3.04%)
Aug 24, 2009 8.787 9.009 8.378 8.454 626,743 -0.31(-3.49%)
Aug 21, 2009 8.468 8.995 8.454 8.759 891,746 +0.38(+4.56%)
Aug 20, 2009 8.065 8.426 8.065 8.378 709,842 +0.19(+2.37%)
Aug 19, 2009 7.899 8.260 7.808 8.183 689,066 +0.11(+1.38%)
Aug 18, 2009 7.795 8.260 7.774 8.072 712,197 +0.21(+2.65%)
Aug 17, 2009 7.968 8.142 7.753 7.864 922,851 -0.49(-5.90%)
Aug 14, 2009 8.468 8.565 8.114 8.357 918,845 -0.22(-2.51%)
Aug 13, 2009 8.579 8.669 8.176 8.572 1,089,930 +0.04(+0.49%)
Aug 12, 2009 8.378 8.621 8.197 8.530 1,249,953 +0.18(+2.16%)
Aug 11, 2009 9.058 9.099 8.128 8.350 1,619,655 -0.76(-8.38%)
Aug 10, 2009 9.072 9.488 8.856 9.113 1,362,064 -0.01(-0.15%)
Aug 07, 2009 8.898 9.717 8.898 9.127 1,793,666 +0.40(+4.61%)
Aug 06, 2009 8.752 8.940 8.260 8.725 1,413,560 -0.01(-0.16%)
Aug 05, 2009 8.412 8.780 8.225 8.739 1,652,273 +0.41(+4.92%)
Aug 04, 2009 8.253 8.391 8.093 8.329 1,277,657 +0.04(+0.48%)
Aug 03, 2009 7.968 8.329 7.843 8.289 905,563 +0.44(+5.59%)
Jul 31, 2009 7.940 8.128 7.843 7.850 1,000,988 -0.13(-1.65%)
Jul 30, 2009 7.913 8.232 7.829 7.982 1,189,123 +0.14(+1.77%)
Jul 29, 2009 7.649 7.954 7.621 7.843 1,164,022 +0.15(+1.89%)
Jul 28, 2009 7.482 7.878 7.441 7.697 1,611,494 +0.19(+2.50%)
Jul 27, 2009 7.524 8.107 7.454 7.510 3,697,152 +0.83(+12.36%)
Jul 24, 2009 6.490 6.726 6.399 6.684 1,711 +0.10(+1.58%)
Jul 23, 2009 6.229 6.622 6.229 6.580 1,455,627 +0.34(+5.45%)
Jul 22, 2009 6.101 6.573 6.087 6.240 2,195,294 +0.02(+0.33%)
Jul 21, 2009 6.656 6.698 6.011 6.219 1,903,828 -0.40(-6.08%)
Jul 20, 2009 6.399 6.753 6.344 6.622 2,651,595 +0.17(+2.69%)
Jul 17, 2009 6.316 7.059 6.240 6.448 5,130,458 +0.46(+7.65%)
Jul 16, 2009 5.893 6.122 5.629 5.990 1,790,174 +0.10(+1.65%)
Jul 15, 2009 5.705 5.914 5.601 5.893 1,719,839 +0.28(+4.94%)
Jul 14, 2009 5.622 5.622 5.435 5.615 901,443 +0.03(+0.50%)
Jul 13, 2009 5.518 5.629 5.476 5.587 1,393,463 +0.32(+6.06%)
Jul 10, 2009 5.421 5.469 5.226 5.268 882,948 -0.19(-3.44%)
Jul 09, 2009 5.365 5.580 5.351 5.455 1,110,359 +0.15(+2.75%)
Jul 08, 2009 5.400 5.546 5.067 5.310 4,085,250 +0.03(+0.53%)
Jul 07, 2009 5.261 5.414 5.192 5.282 1,741,639 +0.08(+1.47%)
Jul 06, 2009 5.046 5.476 5.046 5.206 1,809,770 -0.06(-1.06%)
Jul 02, 2009 5.580 5.622 5.261 5.261 1,316,877 -0.35(-6.30%)
Jul 01, 2009 5.615 5.740 5.539 5.615 1,375,473 +0.03(+0.50%)
Jun 30, 2009 5.782 5.809 5.393 5.587 2,005,807 -0.10(-1.83%)
Jun 29, 2009 5.560 5.747 5.233 5.691 2,115,320 +0.12(+2.24%)
Jun 26, 2009 5.157 5.733 5.157 5.567 13,521,311 +0.51(+10.16%)
Jun 25, 2009 4.831 5.053 4.768 5.053 4,082,988 -0.15(-2.80%)
Jun 24, 2009 5.435 5.449 5.136 5.199 970,440 -0.19(-3.60%)
Jun 23, 2009 5.490 5.668 4.977 5.393 1,701,365 -0.03(-0.64%)
Jun 22, 2009 5.400 5.511 5.206 5.428 1,605,781 -0.02(-0.38%)
Jun 19, 2009 5.476 5.532 5.324 5.449 1,562,210 +0.04(+0.77%)
Jun 18, 2009 5.386 5.594 5.275 5.407 792,201 +0.01(+0.26%)
Jun 17, 2009 5.733 5.733 5.025 5.393 1,702,641 -0.36(-6.27%)
Jun 16, 2009 5.747 5.934 5.567 5.754 2,205,223 +0.03(+0.61%)
Jun 15, 2009 5.573 5.816 5.560 5.719 1,322,459 +0.06(+1.10%)
Jun 12, 2009 5.567 5.872 5.567 5.657 1,004,047 +0.06(+0.99%)
Jun 11, 2009 5.490 5.761 5.462 5.601 847,394 +0.11(+2.02%)
Jun 10, 2009 5.490 5.553 5.400 5.490 875,100 +0.04(+0.76%)
Jun 09, 2009 5.428 5.553 5.310 5.449 1,084,716 +0.04(+0.77%)
Jun 08, 2009 5.351 5.469 5.282 5.407 516,764 +0.01(+0.26%)
Jun 05, 2009 5.580 5.685 5.185 5.393 1,048,105 -0.16(-2.88%)
Jun 04, 2009 5.115 5.553 4.977 5.553 1,183,844 +0.47(+9.29%)
Jun 03, 2009 5.164 5.296 4.997 5.081 864,608 -0.09(-1.75%)
Jun 02, 2009 5.421 5.615 5.136 5.171 1,942,608 -0.47(-8.36%)
Jun 01, 2009 5.220 5.705 5.157 5.643 1,595,885 +0.47(+8.98%)
May 29, 2009 4.935 5.178 4.775 5.178 1,386,365 +0.11(+2.19%)
May 28, 2009 4.900 5.074 4.650 5.067 1,239,304 +0.31(+6.41%)
May 27, 2009 4.990 5.046 4.699 4.761 1,932,440 -0.23(-4.59%)
May 26, 2009 4.616 5.046 4.602 4.990 1,215,665 +0.40(+8.77%)
May 22, 2009 4.678 4.852 4.539 4.588 610,947 -0.07(-1.49%)
May 21, 2009 4.560 4.685 4.282 4.657 1,260,845 +0.03(+0.60%)
May 20, 2009 4.872 5.102 4.602 4.630 1,341,521 -0.17(-3.47%)
May 19, 2009 5.213 5.247 4.782 4.796 1,467,591 -0.40(-7.62%)
May 18, 2009 4.678 5.220 4.678 5.192 1,147,978 +0.60(+13.16%)
May 15, 2009 4.984 5.053 4.532 4.588 1,699,979 -0.40(-8.07%)
May 14, 2009 4.685 5.046 4.470 4.990 1,688,288 +0.30(+6.36%)
May 13, 2009 4.852 5.136 4.671 4.692 2,266,999 -0.33(-6.63%)
May 12, 2009 5.560 5.761 4.685 5.025 2,241,210 -0.49(-8.82%)
May 11, 2009 5.296 5.747 5.081 5.511 2,287,707 +0.16(+2.98%)
May 08, 2009 4.775 5.587 4.754 5.351 3,492,293 +0.76(+16.47%)
May 07, 2009 4.963 5.147 4.505 4.595 3,243,338 -0.12(-2.65%)
May 06, 2009 4.498 4.859 4.248 4.720 2,365,728 +0.27(+6.08%)
May 05, 2009 4.019 4.512 4.019 4.449 1,673,143 +0.28(+6.83%)
May 04, 2009 3.845 4.192 3.817 4.165 2,028,313 +0.61(+17.19%)
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.