Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.43 15.43 15.14 15.23 281,932 -0.04(-0.28%)
Aug 30, 2012 15.30 15.36 15.13 15.28 236,125 -0.19(-1.20%)
Aug 29, 2012 15.26 15.57 15.19 15.46 384,637 +0.36(+2.37%)
Aug 27, 2012 15.18 15.22 15.02 15.10 256,969 +0.04(+0.24%)
Aug 24, 2012 15.02 15.11 14.98 15.07 294,418 -0.02(-0.14%)
Aug 23, 2012 15.43 15.46 15.06 15.09 341,608 -0.37(-2.41%)
Aug 22, 2012 15.69 15.71 15.33 15.46 430,556 -0.22(-1.41%)
Aug 21, 2012 15.76 16.00 15.61 15.68 369,908 -0.04(-0.23%)
Aug 20, 2012 15.60 15.79 15.60 15.72 329,653 +0.05(+0.32%)
Aug 17, 2012 15.51 15.68 15.39 15.67 311,962 +0.12(+0.78%)
Aug 16, 2012 15.28 15.61 15.16 15.55 622,237 +0.27(+1.78%)
Aug 15, 2012 15.21 15.31 15.13 15.28 218,301 +0.06(+0.38%)
Aug 14, 2012 15.23 15.47 15.14 15.22 344,462 +0.10(+0.66%)
Aug 13, 2012 15.15 15.21 14.90 15.12 297,371 -0.04(-0.24%)
Aug 10, 2012 15.20 15.32 15.03 15.15 220,650 -0.09(-0.56%)
Aug 09, 2012 15.16 15.30 15.08 15.24 465,451 +0.04(+0.24%)
Aug 08, 2012 14.94 15.23 14.90 15.20 429,982 +0.20(+1.34%)
Aug 07, 2012 14.85 15.27 14.78 15.00 497,016 +0.24(+1.65%)
Aug 06, 2012 14.80 14.95 14.75 14.76 308,975 +0.02(+0.15%)
Aug 03, 2012 14.41 14.82 14.41 14.74 399,765 +0.49(+3.42%)
Aug 02, 2012 14.13 14.30 13.91 14.25 588,669 +0.02(+0.15%)
Aug 01, 2012 14.69 14.74 14.22 14.23 668,209 -0.38(-2.63%)
Jul 31, 2012 14.79 14.83 14.60 14.62 524,340 -0.20(-1.35%)
Jul 30, 2012 15.06 15.13 14.74 14.82 536,615 -0.28(-1.84%)
Jul 27, 2012 14.97 15.24 14.74 15.09 508,425 +0.24(+1.63%)
Jul 26, 2012 15.06 15.08 14.74 14.85 470,564 +0.06(+0.39%)
Jul 25, 2012 14.78 14.86 14.65 14.79 600,159 +0.14(+0.92%)
Jul 24, 2012 14.92 14.92 14.49 14.66 657,733 -0.23(-1.58%)
Jul 23, 2012 14.95 15.03 14.78 14.89 703,717 -0.28(-1.88%)
Jul 20, 2012 15.34 15.41 15.18 15.18 424,427 -0.31(-1.98%)
Jul 19, 2012 15.87 15.87 15.46 15.48 505,173 -0.35(-2.20%)
Jul 18, 2012 15.95 16.13 15.74 15.83 541,333 -0.15(-0.94%)
Jul 17, 2012 16.33 16.35 15.88 15.98 1,405,440 -0.26(-1.58%)
Jul 16, 2012 15.96 16.33 15.85 16.24 1,227,980 +0.28(+1.79%)
Jul 13, 2012 15.32 15.98 15.27 15.95 1,133,555 +0.68(+4.48%)
Jul 12, 2012 15.32 15.39 15.11 15.27 790,164 -0.28(-1.79%)
Jul 11, 2012 15.53 15.61 15.28 15.55 538,427 +0.13(+0.83%)
Jul 10, 2012 15.49 15.58 15.25 15.42 576,463 +0.08(+0.51%)
Jul 09, 2012 15.40 15.40 15.19 15.34 379,082 -0.14(-0.87%)
Jul 06, 2012 15.33 15.53 15.24 15.48 321,833 -0.07(-0.46%)
Jul 05, 2012 15.57 15.66 15.46 15.55 291,025 -0.09(-0.55%)
Jul 03, 2012 15.63 15.73 15.53 15.63 255,795 +0.04(+0.23%)
Jul 02, 2012 15.58 15.73 15.29 15.60 574,178 +0.17(+1.11%)
Jun 29, 2012 15.37 15.46 15.19 15.43 738,257 +0.41(+2.75%)
Jun 28, 2012 14.89 15.04 14.60 15.01 626,593 -0.13(-0.85%)
Jun 27, 2012 14.84 15.16 14.65 15.14 425,729 +0.36(+2.46%)
Jun 26, 2012 14.71 15.03 14.59 14.78 645,181 +0.11(+0.78%)
Jun 25, 2012 14.79 14.79 14.55 14.67 421,522 -0.46(-3.01%)
Jun 22, 2012 14.75 15.14 14.66 15.12 1,162,983 +0.52(+3.56%)
Jun 21, 2012 15.06 15.11 14.58 14.60 372,815 -0.43(-2.84%)
Jun 20, 2012 14.98 15.21 14.89 15.03 399,406 +0.00(+0.00%)
Jun 19, 2012 14.83 15.09 14.67 15.03 566,488 +0.37(+2.53%)
Jun 18, 2012 14.53 14.80 14.52 14.66 547,325 -0.01(-0.10%)
Jun 15, 2012 14.53 14.74 14.43 14.67 1,009,242 +0.15(+1.03%)
Jun 14, 2012 14.27 14.60 14.24 14.52 518,655 +0.26(+1.80%)
Jun 13, 2012 14.35 14.65 14.17 14.27 596,552 -0.11(-0.74%)
Jun 12, 2012 14.15 14.37 13.95 14.37 913,831 +0.46(+3.33%)
Jun 11, 2012 14.53 14.59 13.91 13.91 1,052,267 -0.45(-3.12%)
Jun 08, 2012 13.96 14.40 13.85 14.36 767,893 +0.34(+2.44%)
Jun 07, 2012 14.02 14.22 13.89 14.02 451,145 +0.19(+1.39%)
Jun 06, 2012 13.74 13.83 13.60 13.83 812,911 +0.21(+1.57%)
Jun 05, 2012 13.53 13.77 13.45 13.61 468,864 +0.01(+0.05%)
Jun 04, 2012 13.70 13.75 13.50 13.60 759,306 -0.07(-0.52%)
Jun 01, 2012 14.05 14.18 13.66 13.68 708,270 -0.76(-5.28%)
May 31, 2012 14.22 14.55 14.06 14.44 976,713 +0.28(+1.96%)
May 30, 2012 14.35 14.41 14.11 14.16 866,345 -0.34(-2.36%)
May 29, 2012 14.59 14.64 14.35 14.50 552,493 +0.08(+0.54%)
May 25, 2012 14.45 14.57 14.35 14.42 421,058 -0.06(-0.39%)
May 24, 2012 14.47 14.48 14.19 14.48 666,894 +0.07(+0.49%)
May 23, 2012 14.13 14.49 13.98 14.41 1,020,402 +0.13(+0.90%)
May 22, 2012 14.50 14.79 14.23 14.28 1,279,501 -0.22(-1.52%)
May 21, 2012 14.19 14.51 14.12 14.50 992,989 +0.38(+2.67%)
May 18, 2012 14.22 14.39 14.08 14.12 705,672 -0.11(-0.75%)
May 17, 2012 14.64 14.77 14.23 14.23 1,238,428 -0.38(-2.58%)
May 16, 2012 15.09 15.31 14.61 14.61 856,810 -0.42(-2.80%)
May 15, 2012 15.14 15.32 14.99 15.03 501,585 -0.14(-0.89%)
May 14, 2012 15.03 15.38 14.92 15.16 824,019 -0.11(-0.70%)
May 11, 2012 15.18 15.45 15.07 15.27 474,044 -0.12(-0.79%)
May 10, 2012 15.34 15.45 15.19 15.39 435,495 +0.26(+1.69%)
May 09, 2012 15.26 15.39 15.01 15.14 775,147 -0.38(-2.48%)
May 08, 2012 15.33 15.55 15.30 15.52 729,599 +0.04(+0.23%)
May 07, 2012 15.15 15.56 15.15 15.48 630,385 +0.24(+1.59%)
May 04, 2012 15.49 15.59 15.15 15.24 722,486 -0.38(-2.42%)
May 03, 2012 15.84 15.96 15.50 15.62 737,522 -0.25(-1.57%)
May 02, 2012 15.90 15.95 15.66 15.87 726,415 -0.15(-0.93%)
May 01, 2012 16.10 16.39 16.01 16.02 787,798 -0.10(-0.62%)
Apr 30, 2012 16.20 16.20 15.83 16.12 1,123,443 -0.13(-0.83%)
Apr 27, 2012 16.13 16.28 15.87 16.25 832,465 +0.11(+0.70%)
Apr 26, 2012 15.78 16.14 15.78 16.14 1,669,526 +0.30(+1.93%)
Apr 25, 2012 15.51 15.87 15.49 15.83 1,074,923 +0.50(+3.28%)
Apr 24, 2012 15.12 15.49 15.12 15.33 681,875 +0.26(+1.74%)
Apr 23, 2012 14.95 15.15 14.86 15.07 640,873 -0.13(-0.89%)
Apr 20, 2012 15.37 15.51 15.19 15.20 560,589 +0.01(+0.09%)
Apr 19, 2012 15.26 15.46 15.03 15.19 955,571 -0.02(-0.14%)
Apr 18, 2012 15.23 15.48 15.12 15.21 730,499 -0.09(-0.56%)
Apr 17, 2012 15.40 15.56 15.22 15.30 1,122,078 +0.11(+0.70%)
Apr 16, 2012 15.05 15.31 14.83 15.19 731,092 +0.28(+1.85%)
Apr 13, 2012 15.42 15.42 14.89 14.91 782,324 -0.60(-3.84%)
Apr 12, 2012 15.13 15.56 15.10 15.51 629,674 +0.38(+2.48%)
Apr 11, 2012 15.05 15.14 14.96 15.13 431,340 +0.30(+2.06%)
Apr 10, 2012 15.29 15.34 14.74 14.83 970,989 -0.45(-2.97%)
Apr 09, 2012 15.22 15.39 15.10 15.28 651,899 -0.25(-1.60%)
Apr 05, 2012 15.38 15.63 15.36 15.53 566,366 +0.01(+0.09%)
Apr 04, 2012 15.82 15.98 15.43 15.51 1,930,421 -0.58(-3.61%)
Apr 03, 2012 16.15 16.15 15.72 16.10 1,001,042 -0.05(-0.31%)
Apr 02, 2012 16.05 16.27 15.90 16.15 855,402 +0.07(+0.44%)
Mar 30, 2012 16.31 16.31 15.91 16.08 567,564 -0.04(-0.26%)
Mar 29, 2012 16.04 16.20 15.71 16.12 868,351 -0.08(-0.48%)
Mar 28, 2012 15.79 16.20 15.79 16.20 708,250 +0.38(+2.38%)
Mar 27, 2012 16.03 16.14 15.81 15.82 597,614 -0.26(-1.63%)
Mar 26, 2012 16.16 16.32 15.98 16.08 1,094,318 +0.05(+0.31%)
Mar 23, 2012 15.90 16.17 15.71 16.03 1,401,565 +0.18(+1.12%)
Mar 22, 2012 15.87 15.99 15.70 15.86 785,720 -0.27(-1.67%)
Mar 21, 2012 16.42 16.44 16.10 16.12 606,102 -0.24(-1.47%)
Mar 20, 2012 16.39 16.49 16.12 16.37 894,869 -0.30(-1.83%)
Mar 19, 2012 16.45 16.98 16.22 16.67 765,508 +0.18(+1.07%)
Mar 16, 2012 16.47 16.66 16.31 16.49 780,736 -0.04(-0.21%)
Mar 15, 2012 16.10 16.57 15.93 16.53 718,965 +0.47(+2.91%)
Mar 14, 2012 16.12 16.38 15.85 16.06 487,381 -0.16(-0.96%)
Mar 13, 2012 15.77 16.22 15.63 16.22 867,031 +0.62(+4.00%)
Mar 12, 2012 15.73 15.77 15.40 15.59 361,676 -0.17(-1.08%)
Mar 09, 2012 15.57 16.08 15.55 15.76 625,751 +0.16(+1.05%)
Mar 08, 2012 15.38 15.64 15.24 15.60 881,334 +0.36(+2.37%)
Mar 07, 2012 15.10 15.31 14.93 15.24 541,683 +0.26(+1.70%)
Mar 06, 2012 15.15 15.25 14.95 14.98 802,170 -0.42(-2.72%)
Mar 05, 2012 15.28 15.46 15.15 15.40 438,989 +0.06(+0.42%)
Mar 02, 2012 15.62 15.66 15.32 15.34 900,616 -0.28(-1.77%)
Mar 01, 2012 15.61 15.86 15.56 15.61 628,769 +0.10(+0.64%)
Feb 29, 2012 16.24 16.34 15.47 15.51 1,779,375 -0.72(-4.45%)
Feb 28, 2012 16.06 16.25 15.89 16.24 795,856 +0.19(+1.19%)
Feb 27, 2012 15.85 16.28 15.70 16.05 457,499 +0.09(+0.58%)
Feb 24, 2012 16.25 16.31 15.89 15.95 580,462 -0.32(-1.96%)
Feb 23, 2012 15.88 16.36 15.81 16.27 797,574 +0.39(+2.46%)
Feb 22, 2012 16.76 16.80 15.77 15.88 1,988,696 -1.00(-5.92%)
Feb 21, 2012 16.77 16.95 16.61 16.88 791,313 +0.15(+0.89%)
Feb 17, 2012 16.69 16.94 16.55 16.73 647,307 +0.13(+0.77%)
Feb 16, 2012 16.20 16.73 16.19 16.61 788,156 +0.40(+2.49%)
Feb 15, 2012 16.21 16.37 16.11 16.20 598,677 +0.01(+0.04%)
Feb 14, 2012 16.39 16.39 16.04 16.20 440,344 -0.26(-1.55%)
Feb 13, 2012 16.29 16.52 16.25 16.45 406,488 +0.34(+2.11%)
Feb 10, 2012 16.25 16.27 16.05 16.11 548,099 -0.40(-2.41%)
Feb 09, 2012 16.46 16.60 16.03 16.51 873,849 +0.08(+0.47%)
Feb 08, 2012 16.20 16.49 15.97 16.43 1,035,947 +0.22(+1.36%)
Feb 07, 2012 16.00 16.39 15.97 16.21 1,151,036 +0.09(+0.57%)
Feb 06, 2012 16.10 16.27 16.06 16.12 875,013 -0.09(-0.53%)
Feb 03, 2012 15.93 16.27 15.89 16.20 1,147,901 +0.51(+3.25%)
Feb 02, 2012 15.30 15.73 15.23 15.69 1,115,211 +0.34(+2.22%)
Feb 01, 2012 15.14 15.42 15.00 15.35 1,435,808 +0.35(+2.36%)
Jan 31, 2012 15.16 15.16 14.94 15.00 664,240 -0.06(-0.38%)
Jan 30, 2012 15.08 15.17 14.92 15.05 747,309 -0.17(-1.11%)
Jan 27, 2012 15.08 15.40 15.04 15.22 418,102 +0.06(+0.42%)
Jan 26, 2012 15.57 15.63 14.95 15.16 898,049 -0.35(-2.24%)
Jan 25, 2012 15.17 15.59 15.08 15.51 831,503 +0.30(+2.00%)
Jan 24, 2012 14.59 15.22 14.49 15.20 774,643 +0.57(+3.87%)
Jan 23, 2012 14.84 15.09 14.56 14.64 764,675 -0.23(-1.57%)
Jan 20, 2012 14.33 14.92 14.26 14.87 846,187 +0.37(+2.59%)
Jan 19, 2012 14.91 15.10 14.26 14.50 1,206,000 -0.37(-2.52%)
Jan 18, 2012 15.08 15.23 14.56 14.87 1,425,943 -0.21(-1.41%)
Jan 17, 2012 15.19 15.44 15.05 15.08 872,063 +0.04(+0.24%)
Jan 13, 2012 14.88 15.07 14.79 15.05 420,324 -0.08(-0.51%)
Jan 12, 2012 14.94 15.15 14.76 15.13 559,314 +0.23(+1.52%)
Jan 11, 2012 14.88 14.95 14.64 14.90 688,143 -0.08(-0.57%)
Jan 10, 2012 14.98 15.20 14.80 14.98 959,042 +0.21(+1.39%)
Jan 09, 2012 14.79 14.96 14.57 14.78 937,477 -0.09(-0.62%)
Jan 06, 2012 14.81 14.99 14.42 14.87 648,614 -0.09(-0.61%)
Jan 05, 2012 14.86 15.02 14.53 14.96 1,102,556 -0.09(-0.61%)
Jan 04, 2012 14.84 15.20 14.69 15.05 648,822 +0.63(+4.37%)
Dec 30, 2011 14.51 14.61 14.43 14.43 368,465 -0.08(-0.59%)
Dec 29, 2011 14.30 14.59 14.22 14.51 352,834 +0.30(+2.14%)
Dec 28, 2011 14.42 14.46 14.13 14.21 326,571 -0.23(-1.62%)
Dec 27, 2011 14.26 14.60 14.23 14.44 376,902 +0.06(+0.39%)
Dec 23, 2011 14.40 14.47 14.21 14.38 458,797 +0.29(+2.06%)
Dec 21, 2011 13.98 14.16 13.72 14.09 315,561 +0.11(+0.76%)
Dec 20, 2011 13.53 14.04 13.45 13.99 603,847 +0.81(+6.12%)
Dec 19, 2011 13.70 13.93 13.14 13.18 581,982 -0.46(-3.37%)
Dec 16, 2011 13.68 14.14 13.55 13.64 1,335,194 +0.07(+0.52%)
Dec 15, 2011 13.53 13.61 13.31 13.57 734,728 +0.32(+2.40%)
Dec 14, 2011 12.98 13.56 12.95 13.25 853,989 +0.12(+0.92%)
Dec 13, 2011 13.52 13.58 13.03 13.13 555,705 -0.25(-1.85%)
Dec 12, 2011 13.27 13.39 13.10 13.38 738,598 -0.14(-1.05%)
Dec 09, 2011 13.29 13.59 13.22 13.52 893,551 +0.33(+2.52%)
Dec 08, 2011 13.57 13.71 13.13 13.19 712,889 -0.57(-4.16%)
Dec 07, 2011 13.77 13.86 13.42 13.76 1,060,325 -0.18(-1.27%)
Dec 06, 2011 14.14 14.18 13.81 13.94 714,562 -0.23(-1.65%)
Dec 05, 2011 14.25 14.30 13.99 14.17 761,630 +0.22(+1.57%)
Dec 02, 2011 13.92 14.13 13.80 13.95 664,827 +0.28(+2.02%)
Dec 01, 2011 13.82 14.01 13.55 13.68 606,894 -0.26(-1.88%)
Nov 30, 2011 13.18 13.95 13.12 13.94 1,130,212 +1.29(+10.24%)
Nov 29, 2011 12.83 12.88 12.52 12.64 410,203 -0.18(-1.38%)
Nov 28, 2011 12.53 12.85 12.51 12.82 761,842 +0.74(+6.09%)
Nov 25, 2011 12.12 12.44 12.06 12.08 243,471 -0.09(-0.76%)
Nov 23, 2011 12.55 12.59 12.13 12.18 620,889 -0.57(-4.50%)
Nov 22, 2011 12.83 12.99 12.53 12.75 458,452 -0.08(-0.61%)
Nov 21, 2011 13.00 13.07 12.70 12.83 544,390 -0.46(-3.46%)
Nov 18, 2011 13.36 13.36 13.05 13.29 537,387 -0.01(-0.11%)
Nov 17, 2011 13.44 13.84 13.22 13.30 647,530 -0.11(-0.79%)
Nov 16, 2011 13.36 13.94 13.36 13.41 493,926 -0.23(-1.66%)
Nov 15, 2011 13.26 13.75 13.18 13.63 491,554 +0.25(+1.85%)
Nov 14, 2011 13.62 13.72 13.24 13.39 513,772 -0.34(-2.47%)
Nov 11, 2011 13.51 13.88 13.51 13.72 496,695 +0.43(+3.25%)
Nov 10, 2011 13.46 13.55 13.19 13.29 803,477 +0.13(+1.02%)
Nov 09, 2011 13.51 13.80 13.13 13.16 900,071 -0.84(-6.01%)
Nov 08, 2011 13.89 14.06 13.46 14.00 737,007 +0.28(+2.06%)
Nov 07, 2011 13.63 13.82 13.33 13.72 718,022 +0.05(+0.36%)
Nov 04, 2011 13.77 13.79 13.49 13.67 594,855 -0.27(-1.93%)
Nov 03, 2011 14.05 14.05 13.41 13.94 921,028 +0.15(+1.08%)
Nov 02, 2011 13.54 13.82 13.35 13.79 1,000,491 +0.61(+4.66%)
Nov 01, 2011 13.63 13.91 13.15 13.17 1,466,536 -0.68(-4.94%)
Oct 31, 2011 14.27 14.46 13.84 13.86 1,307,719 -0.73(-4.98%)
Oct 28, 2011 14.78 14.82 14.52 14.59 1,075,973 -0.23(-1.52%)
Oct 27, 2011 14.61 14.98 14.51 14.81 1,724,436 +0.74(+5.27%)
Oct 26, 2011 13.87 14.11 13.45 14.07 1,035,148 +0.51(+3.75%)
Oct 25, 2011 13.83 13.93 13.54 13.56 962,488 -0.39(-2.78%)
Oct 24, 2011 13.58 14.02 13.46 13.95 1,398,474 +0.40(+2.92%)
Oct 21, 2011 13.51 13.64 13.29 13.56 1,806,263 +0.20(+1.48%)
Oct 20, 2011 12.92 13.44 12.76 13.36 1,579,548 +0.52(+4.01%)
Oct 19, 2011 13.12 13.27 12.81 12.84 1,271,015 -0.22(-1.68%)
Oct 18, 2011 12.29 13.22 12.23 13.06 1,319,686 +0.88(+7.24%)
Oct 17, 2011 12.41 12.47 12.00 12.18 1,317,436 -0.45(-3.58%)
Oct 14, 2011 13.38 13.92 12.08 12.63 2,127,131 -0.23(-1.76%)
Oct 13, 2011 12.71 13.01 12.17 12.86 1,605,123 +0.00(+0.00%)
Oct 12, 2011 12.60 13.14 12.60 12.86 944,642 +0.37(+2.94%)
Oct 11, 2011 12.17 12.59 12.05 12.49 676,692 +0.13(+1.03%)
Oct 10, 2011 11.86 12.36 11.79 12.36 1,105,328 +0.75(+6.50%)
Oct 07, 2011 12.31 12.31 11.59 11.61 1,431,363 -0.65(-5.30%)
Oct 06, 2011 11.98 12.26 11.93 12.26 1,009,093 +0.46(+3.89%)
Oct 05, 2011 11.44 11.87 11.28 11.80 1,125,926 +0.33(+2.89%)
Oct 04, 2011 10.13 11.49 10.12 11.47 1,370,973 +1.16(+11.30%)
Oct 03, 2011 10.72 11.16 10.27 10.30 1,222,681 -0.49(-4.58%)
Sep 30, 2011 10.90 11.14 10.79 10.80 810,219 -0.37(-3.29%)
Sep 29, 2011 11.09 11.20 10.74 11.16 586,536 +0.42(+3.87%)
Sep 28, 2011 11.30 11.30 10.74 10.75 1,155,544 -0.54(-4.81%)
Sep 27, 2011 11.56 11.85 11.17 11.29 1,074,236 +0.08(+0.75%)
Sep 26, 2011 11.02 11.21 10.61 11.21 1,064,939 +0.37(+3.39%)
Sep 23, 2011 10.74 11.09 10.68 10.84 982,405 +0.09(+0.85%)
Sep 22, 2011 10.54 10.90 10.43 10.75 1,548,610 -0.22(-1.99%)
Sep 21, 2011 11.73 11.83 10.92 10.97 898,480 -0.77(-6.55%)
Sep 20, 2011 12.13 12.26 11.73 11.73 664,011 -0.37(-3.03%)
Sep 19, 2011 12.18 12.26 11.92 12.10 656,284 -0.43(-3.44%)
Sep 16, 2011 12.64 12.84 12.38 12.53 993,340 -0.05(-0.39%)
Sep 15, 2011 12.53 12.62 12.38 12.58 727,105 +0.20(+1.65%)
Sep 14, 2011 12.05 12.47 11.78 12.38 1,264,378 +0.52(+4.34%)
Sep 13, 2011 11.60 11.95 11.51 11.86 835,178 +0.37(+3.19%)
Sep 12, 2011 10.85 11.52 10.78 11.49 819,408 +0.38(+3.43%)
Sep 09, 2011 11.33 11.49 10.96 11.11 1,132,734 -0.38(-3.32%)
Sep 08, 2011 11.85 11.94 11.47 11.49 777,407 -0.49(-4.12%)
Sep 07, 2011 11.57 12.01 11.45 11.99 841,245 +0.64(+5.66%)
Sep 06, 2011 10.89 11.39 10.89 11.35 724,080 -0.04(-0.31%)
Sep 02, 2011 11.80 11.94 11.33 11.38 791,201 -0.76(-6.22%)
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.