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

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 11.39 11.47 11.05 11.21 1,615,787 -0.15(-1.29%)
Feb 25, 2010 11.39 11.46 11.23 11.36 1,421,687 -0.24(-2.05%)
Feb 24, 2010 11.38 11.90 11.38 11.60 704,292 +0.28(+2.48%)
Feb 23, 2010 11.55 11.70 11.30 11.32 1,345,622 -0.27(-2.30%)
Feb 22, 2010 11.42 11.67 11.42 11.58 1,163,682 +0.20(+1.79%)
Feb 19, 2010 11.17 11.43 11.17 11.38 758,361 +0.08(+0.68%)
Feb 18, 2010 11.26 11.32 11.09 11.30 634,468 -0.01(-0.12%)
Feb 17, 2010 11.21 11.32 11.10 11.32 1,583,939 +0.12(+1.06%)
Feb 16, 2010 10.90 11.21 10.75 11.20 945,993 +0.41(+3.83%)
Feb 12, 2010 10.60 10.79 10.79 10.79 745,584 +0.03(+0.26%)
Feb 11, 2010 10.73 11.18 10.65 10.76 1,100,252 +0.08(+0.72%)
Feb 10, 2010 10.40 10.83 10.27 10.68 928,960 +0.25(+2.42%)
Feb 09, 2010 10.41 10.57 10.14 10.43 1,085,245 +0.14(+1.36%)
Feb 08, 2010 10.34 10.58 10.00 10.29 874,534 -0.07(-0.68%)
Feb 05, 2010 10.20 10.56 9.846 10.36 1,406,484 +0.24(+2.35%)
Feb 04, 2010 10.63 10.63 10.08 10.12 2,146,834 -0.62(-5.81%)
Feb 03, 2010 11.15 11.21 10.48 10.74 2,270,007 -0.46(-4.13%)
Feb 02, 2010 11.17 11.32 11.00 11.21 1,491,035 +0.00(+0.00%)
Feb 01, 2010 10.97 11.34 10.85 11.21 1,314,087 +0.37(+3.43%)
Jan 29, 2010 11.12 11.32 10.83 10.83 1,628,157 -0.22(-1.96%)
Jan 28, 2010 11.37 11.63 10.97 11.05 1,913,068 -0.21(-1.87%)
Jan 27, 2010 10.64 11.35 9.861 11.26 2,511,760 +0.64(+6.07%)
Jan 26, 2010 10.87 11.28 10.60 10.62 2,088,037 -0.32(-2.94%)
Jan 25, 2010 10.48 11.08 10.22 10.94 2,286,048 +0.68(+6.62%)
Jan 22, 2010 9.805 11.28 9.735 10.26 4,570,901 +0.18(+1.74%)
Jan 21, 2010 9.917 10.64 9.903 10.08 5,244,154 +0.24(+2.42%)
Jan 20, 2010 9.889 10.02 9.616 9.847 1,124,195 -0.11(-1.13%)
Jan 19, 2010 9.693 10.04 9.616 9.959 774,394 +0.27(+2.75%)
Jan 15, 2010 9.917 9.693 9.693 9.693 996,665 -0.19(-1.91%)
Jan 14, 2010 9.504 9.917 9.427 9.882 1,783,136 +0.36(+3.83%)
Jan 13, 2010 9.399 9.700 9.132 9.518 1,554,856 +0.22(+2.41%)
Jan 12, 2010 9.048 9.314 8.915 9.293 1,639,802 +0.12(+1.30%)
Jan 11, 2010 9.139 9.237 8.950 9.174 947,233 +0.09(+1.00%)
Jan 08, 2010 8.908 9.111 8.817 9.083 849,140 +0.13(+1.41%)
Jan 07, 2010 8.782 8.985 8.754 8.957 1,197,902 +0.18(+1.99%)
Jan 06, 2010 8.656 8.971 8.523 8.782 1,085,325 +0.13(+1.46%)
Jan 05, 2010 8.740 9.118 8.600 8.656 1,465,288 -0.10(-1.12%)
Jan 04, 2010 8.390 8.782 8.390 8.754 754,999 +0.44(+5.31%)
Dec 31, 2009 8.369 8.313 8.313 8.313 848,307 -0.08(-0.92%)
Dec 30, 2009 8.467 8.572 8.327 8.390 578,599 -0.16(-1.88%)
Dec 29, 2009 8.621 8.656 8.523 8.551 351,475 -0.03(-0.33%)
Dec 28, 2009 8.642 8.740 8.516 8.579 572,674 -0.02(-0.24%)
Dec 24, 2009 8.642 8.733 8.565 8.600 224,315 +0.00(+0.00%)
Dec 23, 2009 8.670 8.776 8.565 8.600 774,048 -0.03(-0.32%)
Dec 22, 2009 8.565 8.649 8.446 8.628 844,880 +0.08(+0.90%)
Dec 21, 2009 8.495 8.649 8.397 8.551 685,605 +0.15(+1.75%)
Dec 18, 2009 8.642 8.691 8.390 8.404 2,679,948 -0.16(-1.88%)
Dec 17, 2009 8.467 8.740 8.425 8.565 947,177 -0.02(-0.24%)
Dec 16, 2009 8.635 8.754 8.481 8.586 849,855 +0.05(+0.57%)
Dec 15, 2009 8.894 8.908 8.495 8.537 1,271,351 -0.46(-5.14%)
Dec 14, 2009 9.034 9.097 8.943 8.999 1,135,021 +0.05(+0.55%)
Dec 11, 2009 8.873 9.090 8.803 8.950 811,085 +0.14(+1.59%)
Dec 10, 2009 8.971 9.034 8.754 8.810 583,420 -0.14(-1.56%)
Dec 09, 2009 8.922 9.027 8.796 8.950 711,885 -0.01(-0.08%)
Dec 08, 2009 8.789 9.013 8.684 8.957 1,157,312 +0.01(+0.16%)
Dec 07, 2009 8.964 9.090 8.852 8.943 500,862 -0.06(-0.62%)
Dec 04, 2009 8.831 9.139 8.747 8.999 656,765 +0.34(+3.88%)
Dec 03, 2009 9.174 9.251 8.649 8.663 906,629 -0.43(-4.77%)
Dec 02, 2009 8.943 9.153 8.908 9.097 754,225 +0.12(+1.33%)
Dec 01, 2009 9.048 9.055 8.775 8.978 860,083 +0.06(+0.71%)
Nov 30, 2009 8.432 8.992 8.411 8.915 1,805,722 +0.46(+5.47%)
Nov 27, 2009 8.649 8.810 8.418 8.453 460,960 -0.39(-4.36%)
Nov 25, 2009 8.936 9.090 8.796 8.838 482,991 +0.01(+0.08%)
Nov 24, 2009 9.013 9.034 8.726 8.831 718,138 -0.18(-2.02%)
Nov 23, 2009 8.782 9.027 8.782 9.013 872,910 +0.43(+4.98%)
Nov 20, 2009 8.649 8.824 8.523 8.586 685,281 -0.13(-1.45%)
Nov 19, 2009 8.761 8.803 8.411 8.712 1,234,339 -0.18(-2.05%)
Nov 18, 2009 8.901 8.999 8.754 8.894 599,996 -0.01(-0.08%)
Nov 17, 2009 8.726 9.034 8.677 8.901 904,417 +0.15(+1.76%)
Nov 16, 2009 8.642 9.006 8.572 8.747 996,453 +0.25(+2.88%)
Nov 13, 2009 8.523 8.586 8.327 8.502 944,175 +0.04(+0.50%)
Nov 12, 2009 8.698 8.824 8.432 8.460 1,420,293 -0.33(-3.75%)
Nov 11, 2009 8.292 9.083 8.292 8.789 2,171,447 +0.71(+8.85%)
Nov 10, 2009 8.194 8.276 7.900 8.075 931,817 -0.17(-2.04%)
Nov 09, 2009 8.054 8.243 7.963 8.243 1,009,450 +0.27(+3.34%)
Nov 06, 2009 7.886 8.096 7.718 7.977 901,095 -0.01(-0.18%)
Nov 05, 2009 7.634 8.012 7.508 7.991 1,652,683 +0.48(+6.34%)
Nov 04, 2009 8.117 8.194 7.452 7.515 1,665,348 -0.48(-5.96%)
Nov 03, 2009 7.753 8.089 7.529 7.991 1,122,944 +0.18(+2.33%)
Nov 02, 2009 7.970 8.159 7.648 7.809 1,215,088 -0.11(-1.41%)
Oct 30, 2009 8.418 8.502 7.641 7.921 1,956,630 -0.58(-6.84%)
Oct 29, 2009 8.369 8.789 8.173 8.502 1,769,935 +0.22(+2.71%)
Oct 28, 2009 8.586 8.670 8.110 8.278 1,231,673 -0.32(-3.67%)
Oct 27, 2009 8.621 8.957 8.418 8.593 991,923 +0.08(+0.90%)
Oct 26, 2009 8.754 8.859 8.264 8.516 1,273,546 -0.24(-2.72%)
Oct 23, 2009 8.943 8.992 8.677 8.754 1,246,451 -0.49(-5.30%)
Oct 22, 2009 8.859 9.349 8.320 9.244 1,931,719 +0.35(+3.94%)
Oct 21, 2009 8.999 9.413 8.761 8.894 2,014,399 -0.15(-1.63%)
Oct 20, 2009 9.048 9.146 8.936 9.041 1,166,749 -0.42(-4.44%)
Oct 19, 2009 9.230 9.553 9.034 9.462 952,411 +0.31(+3.37%)
Oct 16, 2009 9.181 9.328 9.034 9.153 741,824 -0.18(-1.88%)
Oct 15, 2009 9.532 9.553 9.202 9.328 779,382 -0.32(-3.34%)
Oct 14, 2009 9.532 9.672 9.314 9.651 1,076,426 +0.35(+3.76%)
Oct 13, 2009 9.258 9.420 9.034 9.300 966,769 -0.04(-0.45%)
Oct 12, 2009 9.370 9.469 9.251 9.342 360,677 +0.04(+0.45%)
Oct 09, 2009 9.160 9.370 9.090 9.300 515,722 +0.20(+2.15%)
Oct 08, 2009 8.992 9.153 8.775 9.104 1,062,807 +0.22(+2.44%)
Oct 07, 2009 8.579 8.908 8.411 8.887 668,795 +0.15(+1.76%)
Oct 06, 2009 8.719 8.985 8.523 8.733 684,714 +0.15(+1.80%)
Oct 05, 2009 8.439 8.663 8.299 8.579 928,162 +0.26(+3.11%)
Oct 02, 2009 8.138 8.404 7.900 8.320 993,904 +0.06(+0.68%)
Oct 01, 2009 8.649 8.782 8.187 8.264 1,116,403 -0.47(-5.37%)
Sep 30, 2009 8.838 8.971 8.488 8.733 1,102,221 -0.04(-0.48%)
Sep 29, 2009 8.999 9.020 8.635 8.775 785,759 -0.22(-2.49%)
Sep 28, 2009 8.677 9.013 8.572 8.999 652,305 +0.36(+4.22%)
Sep 25, 2009 8.796 8.922 8.474 8.635 936,045 -0.20(-2.30%)
Sep 24, 2009 9.272 9.455 8.593 8.838 1,036,217 -0.12(-1.33%)
Sep 23, 2009 9.251 9.279 8.957 8.957 647,983 -0.15(-1.62%)
Sep 22, 2009 8.929 9.181 8.726 9.104 731,432 +0.27(+3.09%)
Sep 21, 2009 8.789 8.908 8.614 8.831 874,522 -0.13(-1.48%)
Sep 18, 2009 9.048 9.104 8.726 8.964 1,834,079 -0.17(-1.84%)
Sep 17, 2009 9.342 9.665 9.069 9.132 1,014,019 -0.02(-0.23%)
Sep 16, 2009 8.803 9.455 8.782 9.153 1,239,697 +0.43(+4.98%)
Sep 15, 2009 8.495 8.796 8.369 8.719 1,180,097 +0.18(+2.05%)
Sep 14, 2009 8.537 8.614 8.348 8.544 1,048,253 +0.00(+0.00%)
Sep 11, 2009 8.481 8.614 8.404 8.544 613,642 +0.00(+0.00%)
Sep 10, 2009 8.453 8.579 8.383 8.544 641,054 -0.04(-0.41%)
Sep 09, 2009 8.439 8.684 8.376 8.579 1,145,386 +0.15(+1.74%)
Sep 08, 2009 8.460 8.586 8.292 8.432 667,996 +0.07(+0.84%)
Sep 04, 2009 8.418 8.460 8.145 8.362 664,118 -0.01(-0.08%)
Sep 03, 2009 8.460 8.523 8.160 8.369 823,545 +0.01(+0.08%)
Sep 02, 2009 8.404 8.544 8.208 8.362 1,124,665 -0.05(-0.58%)
Sep 01, 2009 9.097 9.244 8.356 8.411 1,659,171 -0.74(-8.11%)
Aug 31, 2009 9.104 9.230 8.796 9.153 3,826,275 -0.09(-0.98%)
Aug 28, 2009 9.251 9.321 8.999 9.244 1,403,906 +0.13(+1.46%)
Aug 27, 2009 8.880 9.153 8.579 9.111 1,006,960 +0.14(+1.56%)
Aug 26, 2009 8.754 9.139 8.663 8.971 908,318 +0.18(+2.07%)
Aug 25, 2009 8.586 8.866 8.537 8.789 662,022 +0.26(+3.04%)
Aug 24, 2009 8.866 9.090 8.453 8.530 621,147 -0.31(-3.49%)
Aug 21, 2009 8.544 9.076 8.530 8.838 883,784 +0.39(+4.56%)
Aug 20, 2009 8.138 8.502 8.138 8.453 703,504 +0.20(+2.37%)
Aug 19, 2009 7.970 8.334 7.879 8.257 682,914 +0.11(+1.38%)
Aug 18, 2009 7.865 8.334 7.844 8.145 705,838 +0.21(+2.65%)
Aug 17, 2009 8.040 8.215 7.823 7.935 914,611 -0.50(-5.90%)
Aug 14, 2009 8.544 8.642 8.187 8.432 910,641 -0.22(-2.51%)
Aug 13, 2009 8.656 8.747 8.250 8.649 1,080,199 +0.04(+0.49%)
Aug 12, 2009 8.453 8.698 8.271 8.607 1,238,793 +0.18(+2.16%)
Aug 11, 2009 9.139 9.181 8.201 8.425 1,605,194 -0.77(-8.38%)
Aug 10, 2009 9.153 9.574 8.936 9.195 1,349,902 -0.01(-0.15%)
Aug 07, 2009 8.978 9.805 8.978 9.209 1,777,652 +0.41(+4.61%)
Aug 06, 2009 8.831 9.020 8.334 8.803 1,400,939 -0.01(-0.16%)
Aug 05, 2009 8.488 8.859 8.299 8.817 1,637,520 +0.41(+4.92%)
Aug 04, 2009 8.327 8.467 8.166 8.404 1,266,250 +0.04(+0.48%)
Aug 03, 2009 8.040 8.404 7.914 8.364 897,478 +0.44(+5.59%)
Jul 31, 2009 8.012 8.201 7.914 7.921 992,051 -0.13(-1.65%)
Jul 30, 2009 7.984 8.306 7.900 8.054 1,178,506 +0.14(+1.77%)
Jul 29, 2009 7.718 8.026 7.690 7.914 1,153,629 +0.15(+1.89%)
Jul 28, 2009 7.550 7.949 7.508 7.767 1,597,105 +0.19(+2.50%)
Jul 27, 2009 7.592 8.180 7.522 7.578 3,664,141 +0.83(+12.36%)
Jul 24, 2009 6.548 6.786 6.457 6.744 1,696 +0.11(+1.58%)
Jul 23, 2009 6.286 6.681 6.286 6.639 1,442,631 +0.34(+5.45%)
Jul 22, 2009 6.156 6.632 6.142 6.296 2,175,694 +0.02(+0.33%)
Jul 21, 2009 6.716 6.758 6.065 6.275 1,886,829 -0.41(-6.08%)
Jul 20, 2009 6.457 6.814 6.401 6.681 2,627,920 +0.18(+2.69%)
Jul 17, 2009 6.373 7.122 6.296 6.506 5,084,650 +0.46(+7.65%)
Jul 16, 2009 5.946 6.177 5.680 6.044 1,774,190 +0.10(+1.65%)
Jul 15, 2009 5.757 5.967 5.652 5.946 1,704,484 +0.28(+4.94%)
Jul 14, 2009 5.673 5.673 5.484 5.666 893,394 +0.03(+0.50%)
Jul 13, 2009 5.568 5.680 5.526 5.638 1,381,022 +0.32(+6.06%)
Jul 10, 2009 5.470 5.519 5.274 5.316 875,064 -0.19(-3.44%)
Jul 09, 2009 5.414 5.631 5.400 5.505 1,100,445 +0.15(+2.75%)
Jul 08, 2009 5.449 5.596 5.112 5.358 4,048,774 +0.03(+0.53%)
Jul 07, 2009 5.309 5.463 5.239 5.330 1,726,089 +0.08(+1.47%)
Jul 06, 2009 5.091 5.526 5.091 5.253 1,793,611 -0.06(-1.06%)
Jul 02, 2009 5.631 5.673 5.309 5.309 1,305,120 -0.36(-6.30%)
Jul 01, 2009 5.666 5.792 5.589 5.666 1,363,192 +0.03(+0.50%)
Jun 30, 2009 5.834 5.862 5.442 5.638 1,987,898 -0.11(-1.83%)
Jun 29, 2009 5.610 5.799 5.281 5.743 2,096,433 +0.13(+2.24%)
Jun 26, 2009 5.203 5.785 5.203 5.617 13,400,585 +0.52(+10.16%)
Jun 25, 2009 4.874 5.098 4.811 5.098 4,046,532 -0.15(-2.80%)
Jun 24, 2009 5.484 5.498 5.182 5.246 961,776 -0.20(-3.60%)
Jun 23, 2009 5.540 5.719 5.021 5.442 1,686,174 -0.04(-0.64%)
Jun 22, 2009 5.449 5.561 5.253 5.477 1,591,444 -0.02(-0.38%)
Jun 19, 2009 5.526 5.582 5.372 5.498 1,548,262 +0.04(+0.77%)
Jun 18, 2009 5.435 5.645 5.323 5.456 785,127 +0.01(+0.26%)
Jun 17, 2009 5.785 5.785 5.070 5.442 1,687,439 -0.36(-6.27%)
Jun 16, 2009 5.799 5.988 5.617 5.806 2,185,533 +0.04(+0.61%)
Jun 15, 2009 5.624 5.869 5.610 5.771 1,310,651 +0.06(+1.10%)
Jun 12, 2009 5.617 5.925 5.617 5.708 995,082 +0.06(+0.99%)
Jun 11, 2009 5.540 5.813 5.512 5.652 839,828 +0.11(+2.02%)
Jun 10, 2009 5.540 5.603 5.449 5.540 867,287 +0.04(+0.76%)
Jun 09, 2009 5.477 5.603 5.358 5.498 1,075,031 +0.04(+0.77%)
Jun 08, 2009 5.400 5.519 5.330 5.456 512,150 +0.01(+0.26%)
Jun 05, 2009 5.631 5.736 5.232 5.442 1,038,747 -0.16(-2.87%)
Jun 04, 2009 5.161 5.603 5.021 5.603 1,173,274 +0.48(+9.29%)
Jun 03, 2009 5.210 5.344 5.042 5.126 856,889 -0.09(-1.74%)
Jun 02, 2009 5.470 5.666 5.182 5.218 1,925,264 -0.48(-8.36%)
Jun 01, 2009 5.267 5.757 5.203 5.694 1,581,636 +0.47(+8.98%)
May 29, 2009 4.979 5.224 4.818 5.224 1,373,987 +0.11(+2.19%)
May 28, 2009 4.944 5.119 4.692 5.112 1,228,239 +0.31(+6.41%)
May 27, 2009 5.035 5.091 4.741 4.804 1,915,186 -0.23(-4.59%)
May 26, 2009 4.657 5.091 4.643 5.035 1,204,810 +0.41(+8.77%)
May 22, 2009 4.720 4.895 4.580 4.629 605,492 -0.07(-1.49%)
May 21, 2009 4.601 4.727 4.321 4.699 1,249,588 +0.03(+0.60%)
May 20, 2009 4.916 5.147 4.643 4.671 1,329,544 -0.17(-3.47%)
May 19, 2009 5.260 5.295 4.825 4.839 1,454,488 -0.40(-7.62%)
May 18, 2009 4.720 5.267 4.720 5.239 1,137,728 +0.61(+13.16%)
May 15, 2009 5.028 5.098 4.573 4.629 1,684,800 -0.41(-8.07%)
May 14, 2009 4.727 5.091 4.510 5.035 1,673,214 +0.30(+6.36%)
May 13, 2009 4.895 5.182 4.713 4.734 2,246,758 -0.34(-6.63%)
May 12, 2009 5.610 5.813 4.727 5.070 2,221,199 -0.49(-8.82%)
May 11, 2009 5.344 5.799 5.126 5.561 2,267,281 +0.16(+2.98%)
May 08, 2009 4.818 5.638 4.797 5.400 3,461,112 +0.76(+16.47%)
May 07, 2009 5.007 5.193 4.545 4.636 3,214,380 -0.13(-2.65%)
May 06, 2009 4.538 4.902 4.286 4.762 2,344,605 +0.27(+6.08%)
May 05, 2009 4.055 4.552 4.055 4.489 1,658,205 +0.29(+6.83%)
May 04, 2009 3.880 4.230 3.852 4.202 2,010,203 +0.62(+17.19%)
May 01, 2009 3.579 3.721 3.523 3.586 920,381 -0.08(-2.10%)
Apr 30, 2009 3.817 3.908 3.621 3.663 2,547,220 -0.05(-1.32%)
Apr 29, 2009 3.537 3.726 3.425 3.712 1,264,977 +0.18(+5.16%)
Apr 28, 2009 3.299 3.607 3.264 3.530 1,102,767 +0.17(+5.00%)
Apr 27, 2009 3.439 3.586 3.348 3.362 1,288,448 -0.14(-4.00%)
Apr 24, 2009 3.362 3.656 3.362 3.502 2,034,821 +0.07(+2.04%)
Apr 23, 2009 3.586 3.705 3.116 3.432 3,148,506 -0.17(-4.67%)
Apr 22, 2009 3.810 3.943 3.523 3.600 2,145,295 -0.22(-5.86%)
Apr 21, 2009 3.495 3.852 3.159 3.824 4,820,419 -0.15(-3.70%)
Apr 20, 2009 4.587 5.147 3.957 3.971 3,818,784 -0.89(-18.30%)
Apr 17, 2009 4.209 4.909 4.209 4.860 2,432,890 +0.62(+14.71%)
Apr 16, 2009 4.223 4.307 4.062 4.237 1,444,193 +0.13(+3.24%)
Apr 15, 2009 3.726 4.111 3.502 4.104 1,788,968 +0.40(+10.77%)
Apr 14, 2009 3.999 4.132 3.705 3.705 1,598,395 -0.35(-8.64%)
Apr 13, 2009 3.782 4.090 3.607 4.055 1,598,792 +0.22(+5.85%)
Apr 09, 2009 3.509 3.831 3.397 3.831 2,354,239 +0.64(+19.96%)
Apr 08, 2009 3.222 3.404 3.081 3.194 1,137,244 +0.04(+1.11%)
Apr 07, 2009 3.166 3.502 3.159 3.159 1,369,307 -0.08(-2.38%)
Apr 06, 2009 3.432 3.467 3.222 3.236 766,733 -0.21(-6.10%)
Apr 03, 2009 3.222 3.446 3.067 3.446 1,058,585 +0.15(+4.68%)
Apr 02, 2009 3.411 3.838 3.229 3.292 1,747,693 +0.07(+2.17%)
Apr 01, 2009 2.899 3.264 2.801 3.222 1,340,114 +0.25(+8.24%)
Mar 31, 2009 2.850 2.976 2.850 2.976 1,059,827 +0.18(+6.52%)
Mar 30, 2009 2.815 3.046 2.794 2.794 1,233,438 -0.48(-14.74%)
Mar 26, 2009 3.208 3.294 3.025 3.278 1,150,071 +0.16(+5.17%)
Mar 25, 2009 3.116 3.397 2.878 3.116 1,780,503 +0.05(+1.60%)
Mar 24, 2009 3.558 3.586 3.032 3.067 2,110,099 -0.57(-15.61%)
Mar 23, 2009 3.271 3.635 3.222 3.635 2,190,765 +0.61(+20.14%)
Mar 20, 2009 3.053 3.074 2.836 3.025 1,924,418 +0.01(+0.23%)
Mar 19, 2009 3.376 3.439 2.906 3.018 1,840,866 -0.29(-8.88%)
Mar 18, 2009 3.074 3.313 2.934 3.313 2,095,037 +0.20(+6.53%)
Mar 17, 2009 2.941 3.109 2.794 3.109 1,801,390 +0.15(+4.96%)
Mar 16, 2009 3.292 3.418 2.878 2.962 2,608,161 -0.27(-8.44%)
Mar 13, 2009 3.173 3.236 2.990 3.236 0 +0.11(+3.59%)
Mar 12, 2009 2.745 3.159 2.542 3.123 2,166,147 +0.39(+14.36%)
Mar 11, 2009 2.871 3.074 2.654 2.731 2,394,497 -0.04(-1.52%)
Mar 10, 2009 2.493 2.815 2.311 2.773 2,488,709 +0.57(+25.71%)
Mar 09, 2009 2.031 2.346 2.003 2.206 2,021,352 +0.13(+6.06%)
Mar 06, 2009 2.206 2.318 1.996 2.080 0 -0.04(-1.98%)
Mar 05, 2009 2.192 2.332 2.059 2.122 2,230,724 -0.14(-6.19%)
Mar 04, 2009 2.444 2.493 2.164 2.262 2,661,241 -0.13(-5.28%)
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.