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

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2022 53.22 54.12 51.88 51.95 15,836,734 -1.82(-3.38%)
Jan 28, 2022 53.68 54.27 52.81 53.77 4,058,167 +0.31(+0.58%)
Jan 27, 2022 55.08 56.25 52.82 53.46 1,782,666 -1.05(-1.93%)
Jan 26, 2022 55.52 55.97 54.18 54.51 1,949,663 -0.37(-0.68%)
Jan 25, 2022 54.28 55.43 52.60 54.88 2,025,790 +0.43(+0.78%)
Jan 24, 2022 54.38 54.77 52.30 54.46 2,273,829 -0.52(-0.94%)
Jan 21, 2022 57.23 57.23 54.78 54.98 2,277,782 -0.72(-1.29%)
Jan 20, 2022 56.04 58.95 55.53 55.69 2,166,161 -0.11(-0.20%)
Jan 19, 2022 57.89 57.89 55.77 55.80 1,399,659 -1.83(-3.17%)
Jan 18, 2022 58.53 58.66 57.16 57.63 944,043 -0.66(-1.14%)
Jan 14, 2022 58.29 0 +0.81(+1.41%)
Jan 13, 2022 57.67 58.59 57.32 57.48 797,381 +0.10(+0.17%)
Jan 12, 2022 58.45 59.04 57.18 57.38 1,129,834 -1.06(-1.82%)
Jan 11, 2022 58.19 58.70 57.17 58.45 1,062,184 +0.54(+0.94%)
Jan 10, 2022 58.14 58.14 56.79 57.90 1,149,166 +0.53(+0.92%)
Jan 07, 2022 56.07 57.44 55.53 57.37 1,387,930 +1.18(+2.10%)
Jan 06, 2022 54.45 56.74 54.45 56.19 1,317,744 +2.28(+4.23%)
Jan 05, 2022 54.45 55.00 53.87 53.91 913,836 -0.15(-0.27%)
Jan 04, 2022 53.19 54.65 52.99 54.06 951,391 +1.59(+3.03%)
Jan 03, 2022 51.60 52.72 51.49 52.47 939,228 +1.74(+3.44%)
Dec 31, 2021 50.78 51.21 50.68 50.72 448,881 -0.28(-0.55%)
Dec 30, 2021 51.71 52.00 50.95 51.01 473,197 -0.51(-0.99%)
Dec 29, 2021 51.30 51.83 50.83 51.51 717,089 +0.49(+0.96%)
Dec 28, 2021 50.81 51.61 50.81 51.02 480,858 -0.03(-0.05%)
Dec 27, 2021 50.43 51.07 49.76 51.05 455,821 +0.84(+1.66%)
Dec 23, 2021 50.11 50.75 49.82 50.22 636,252 +0.55(+1.12%)
Dec 22, 2021 48.55 49.74 48.55 49.66 807,739 +0.66(+1.35%)
Dec 21, 2021 47.73 49.09 47.73 49.00 972,637 +2.01(+4.27%)
Dec 20, 2021 46.95 47.15 45.56 46.99 2,038,389 -0.62(-1.30%)
Dec 17, 2021 48.46 48.47 46.97 47.61 1,985,346 -1.24(-2.53%)
Dec 16, 2021 49.02 49.99 48.54 48.84 928,855 +0.43(+0.88%)
Dec 15, 2021 48.14 48.86 47.19 48.42 817,309 +0.45(+0.93%)
Dec 14, 2021 47.65 48.94 47.65 47.97 1,020,632 +0.44(+0.92%)
Dec 13, 2021 49.01 49.14 47.52 47.54 755,026 -1.83(-3.72%)
Dec 10, 2021 49.62 49.67 48.14 49.37 809,585 +0.15(+0.31%)
Dec 09, 2021 48.87 49.87 48.52 49.22 519,525 -0.03(-0.06%)
Dec 08, 2021 49.71 50.22 48.95 49.24 807,843 -0.46(-0.93%)
Dec 07, 2021 50.46 50.86 49.48 49.71 670,583 -0.29(-0.58%)
Dec 06, 2021 49.87 50.75 49.29 50.00 1,025,502 +1.63(+3.36%)
Dec 03, 2021 49.69 50.07 47.93 48.37 533,947 -1.34(-2.69%)
Dec 02, 2021 48.48 49.99 47.80 49.71 721,521 +1.92(+4.01%)
Dec 01, 2021 50.30 50.90 47.78 47.79 531,644 -1.16(-2.38%)
Nov 30, 2021 49.06 49.62 48.53 48.95 655,154 -1.22(-2.43%)
Nov 29, 2021 51.60 51.75 49.85 50.17 594,790 -0.45(-0.88%)
Nov 26, 2021 51.23 51.35 49.61 50.61 710,483 -3.09(-5.75%)
Nov 24, 2021 53.98 54.41 53.62 53.70 346,529 -0.49(-0.91%)
Nov 23, 2021 52.89 54.27 52.83 54.19 469,475 +1.63(+3.09%)
Nov 22, 2021 52.56 53.46 52.30 52.57 365,939 +0.77(+1.49%)
Nov 19, 2021 51.95 52.17 51.08 51.80 358,819 -1.04(-1.96%)
Nov 18, 2021 53.27 53.14 52.85 52.83 299,437 -0.27(-0.51%)
Nov 17, 2021 53.39 53.45 52.56 53.10 349,668 -0.52(-0.97%)
Nov 16, 2021 53.34 54.15 52.80 53.62 439,519 +0.30(+0.56%)
Nov 15, 2021 53.36 53.59 52.92 53.32 385,673 +0.39(+0.74%)
Nov 12, 2021 53.12 53.36 52.32 52.93 321,259 -0.23(-0.43%)
Nov 11, 2021 53.00 53.58 52.95 53.16 254,451 +0.20(+0.38%)
Nov 10, 2021 53.26 52.96 676,147 -0.17(-0.32%)
Nov 09, 2021 52.51 53.34 52.03 53.13 584,304 +0.13(+0.24%)
Nov 08, 2021 53.29 53.85 52.50 53.00 449,007 +0.05(+0.09%)
Nov 05, 2021 52.95 53.48 52.38 52.96 493,275 +0.78(+1.50%)
Nov 04, 2021 53.10 53.10 51.79 52.17 612,020 -1.24(-2.31%)
Nov 03, 2021 51.57 53.69 51.57 53.41 897,021 +1.52(+2.94%)
Nov 02, 2021 52.53 52.67 51.64 51.88 563,266 -0.62(-1.19%)
Nov 01, 2021 51.02 52.55 51.48 52.51 603,843 +2.02(+4.00%)
Oct 29, 2021 50.87 51.04 50.42 50.49 1,108,326 -0.28(-0.55%)
Oct 28, 2021 50.03 50.78 49.96 50.77 625,561 +0.95(+1.90%)
Oct 27, 2021 51.76 51.50 49.77 49.82 604,672 -2.31(-4.43%)
Oct 26, 2021 53.11 52.13 454,728 -0.90(-1.70%)
Oct 25, 2021 52.58 53.09 52.46 53.03 533,470 +0.58(+1.10%)
Oct 22, 2021 51.84 52.47 51.52 52.45 483,987 +0.61(+1.18%)
Oct 21, 2021 52.79 52.79 51.50 51.84 904,910 -1.04(-1.96%)
Oct 20, 2021 51.33 52.94 50.93 52.88 971,006 +1.41(+2.73%)
Oct 19, 2021 51.68 51.71 51.09 51.47 799,826 +0.00(+0.00%)
Oct 18, 2021 51.12 52.18 51.07 51.47 638,404 +0.06(+0.12%)
Oct 15, 2021 52.31 52.45 51.40 51.41 807,097 -0.19(-0.37%)
Oct 14, 2021 51.50 51.62 50.67 51.60 682,581 +0.71(+1.40%)
Oct 13, 2021 50.88 51.05 49.69 50.88 828,080 -0.12(-0.23%)
Oct 12, 2021 50.23 51.08 50.09 51.00 742,108 +0.46(+0.91%)
Oct 11, 2021 51.32 51.50 50.49 50.54 896,734 -0.43(-0.85%)
Oct 08, 2021 50.63 51.30 50.43 50.97 547,042 +0.07(+0.14%)
Oct 07, 2021 50.94 51.23 50.51 50.90 503,299 +0.57(+1.13%)
Oct 06, 2021 50.21 50.37 48.80 50.33 721,520 -0.44(-0.87%)
Oct 05, 2021 51.30 51.50 50.50 50.78 991,749 -0.02(-0.04%)
Oct 04, 2021 50.59 51.24 50.18 50.79 814,215 +0.21(+0.41%)
Oct 01, 2021 49.38 50.86 49.30 50.59 753,555 +1.45(+2.96%)
Sep 30, 2021 49.65 49.76 48.96 49.13 1,136,004 -0.14(-0.27%)
Sep 29, 2021 49.03 49.42 48.49 49.27 778,195 +0.51(+1.04%)
Sep 28, 2021 49.40 49.66 48.66 48.76 859,947 -0.33(-0.68%)
Sep 27, 2021 47.42 49.47 47.23 49.10 865,522 +2.50(+5.36%)
Sep 24, 2021 45.75 46.82 45.58 46.60 746,181 +0.69(+1.49%)
Sep 23, 2021 44.18 45.96 44.06 45.91 600,791 +2.26(+5.17%)
Sep 22, 2021 43.31 44.11 43.16 43.66 525,959 +0.97(+2.28%)
Sep 21, 2021 42.57 42.94 42.15 42.68 773,669 +0.29(+0.68%)
Sep 20, 2021 42.47 42.70 41.43 42.39 789,292 -1.53(-3.49%)
Sep 17, 2021 44.49 45.01 43.78 43.93 2,279,571 -0.34(-0.77%)
Sep 16, 2021 44.78 45.05 44.05 44.27 440,836 -0.23(-0.51%)
Sep 15, 2021 43.35 44.54 43.35 44.50 522,042 +1.06(+2.45%)
Sep 14, 2021 44.51 44.63 43.07 43.43 765,247 -1.12(-2.51%)
Sep 13, 2021 44.38 44.94 44.01 44.55 631,752 +0.70(+1.60%)
Sep 10, 2021 44.74 44.76 43.80 43.85 469,836 -0.55(-1.24%)
Sep 09, 2021 43.76 44.73 43.67 44.40 512,578 +0.47(+1.07%)
Sep 08, 2021 44.29 44.51 43.76 43.93 331,616 -0.71(-1.60%)
Sep 07, 2021 45.01 45.79 44.58 44.64 451,694 -0.22(-0.48%)
Sep 03, 2021 45.38 45.60 44.62 44.86 622,745 -0.36(-0.80%)
Sep 02, 2021 44.93 45.53 44.70 45.22 526,500 +0.21(+0.46%)
Sep 01, 2021 45.63 45.63 44.67 45.01 490,840 -0.57(-1.25%)
Aug 31, 2021 45.22 46.02 44.83 45.58 760,140 +0.47(+1.04%)
Aug 30, 2021 46.53 46.64 45.06 45.11 520,760 -1.34(-2.89%)
Aug 27, 2021 44.87 46.49 44.87 46.45 491,691 +1.71(+3.81%)
Aug 26, 2021 45.67 45.71 44.72 44.75 360,543 -0.77(-1.68%)
Aug 25, 2021 45.29 46.30 45.04 45.52 531,344 +0.37(+0.82%)
Aug 24, 2021 44.56 45.22 44.52 45.15 685,551 +0.74(+1.67%)
Aug 23, 2021 44.25 44.68 43.95 44.41 533,114 +0.47(+1.07%)
Aug 20, 2021 42.69 43.97 42.42 43.94 522,988 +1.24(+2.92%)
Aug 19, 2021 43.44 43.86 42.20 42.69 1,017,408 -1.39(-3.15%)
Aug 18, 2021 44.18 45.05 43.80 44.08 585,518 -0.30(-0.67%)
Aug 17, 2021 45.18 45.18 43.79 44.38 795,418 -1.31(-2.86%)
Aug 16, 2021 45.43 45.84 44.85 45.69 1,114,869 +0.08(+0.18%)
Aug 13, 2021 46.60 46.66 45.47 45.61 1,053,927 -0.80(-1.73%)
Aug 12, 2021 46.91 47.20 45.91 46.41 915,127 -0.41(-0.87%)
Aug 11, 2021 46.65 46.91 45.85 46.81 1,006,788 +0.31(+0.66%)
Aug 10, 2021 45.73 46.54 45.17 46.51 1,746,397 +0.70(+1.54%)
Aug 09, 2021 45.52 46.38 45.11 45.80 1,680,976 +0.03(+0.06%)
Aug 06, 2021 45.11 46.28 44.85 45.78 904,200 +1.60(+3.61%)
Aug 05, 2021 43.53 44.34 43.53 44.18 749,989 +0.59(+1.35%)
Aug 04, 2021 43.14 44.06 42.84 43.59 770,411 -0.23(-0.51%)
Aug 03, 2021 43.01 43.83 42.01 43.82 885,047 +0.94(+2.19%)
Aug 02, 2021 43.07 44.52 42.55 42.88 980,341 -0.15(-0.36%)
Jul 30, 2021 43.11 43.86 42.69 43.03 1,234,850 -0.26(-0.60%)
Jul 29, 2021 43.68 43.71 42.67 43.29 690,940 +0.21(+0.48%)
Jul 28, 2021 42.98 43.62 42.09 43.09 711,469 +0.48(+1.13%)
Jul 27, 2021 42.68 43.09 42.02 42.60 612,001 -0.47(-1.10%)
Jul 26, 2021 43.03 43.70 42.73 43.08 769,725 +0.27(+0.63%)
Jul 23, 2021 43.03 43.29 42.26 42.81 927,244 +0.49(+1.16%)
Jul 22, 2021 43.28 43.28 41.52 42.32 1,308,953 -0.89(-2.05%)
Jul 21, 2021 42.99 43.91 42.99 43.20 762,139 +0.80(+1.88%)
Jul 20, 2021 41.17 43.35 41.03 42.41 847,059 +1.24(+3.02%)
Jul 19, 2021 41.39 42.09 40.80 41.16 798,191 -1.69(-3.95%)
Jul 16, 2021 44.91 45.03 42.75 42.86 622,257 -1.75(-3.93%)
Jul 15, 2021 43.63 45.00 43.42 44.61 890,093 +0.30(+0.69%)
Jul 14, 2021 44.93 45.58 43.59 44.30 846,392 -0.38(-0.84%)
Jul 13, 2021 45.70 45.84 44.22 44.68 649,809 -1.38(-2.99%)
Jul 12, 2021 45.34 46.10 44.64 46.06 496,794 +0.07(+0.16%)
Jul 09, 2021 45.05 46.01 44.46 45.99 723,202 +2.13(+4.86%)
Jul 08, 2021 44.12 44.54 43.42 43.86 1,120,989 -1.35(-2.99%)
Jul 07, 2021 45.31 46.02 44.88 45.21 621,353 -0.61(-1.33%)
Jul 06, 2021 47.42 47.42 45.66 45.82 780,682 -1.82(-3.81%)
Jul 02, 2021 48.53 48.53 47.20 47.63 600,830 -0.98(-2.01%)
Jul 01, 2021 48.21 48.93 47.93 48.61 963,546 +0.89(+1.86%)
Jun 30, 2021 47.99 48.55 47.63 47.72 1,227,013 -0.58(-1.20%)
Jun 29, 2021 49.53 50.17 48.09 48.30 701,069 -0.72(-1.46%)
Jun 28, 2021 50.59 50.88 48.74 49.02 1,308,833 -2.14(-4.18%)
Jun 25, 2021 50.25 51.35 49.69 51.16 970,673 +1.28(+2.57%)
Jun 24, 2021 49.31 50.12 48.98 49.88 628,772 +0.81(+1.66%)
Jun 23, 2021 49.11 49.43 48.76 49.06 464,192 +0.36(+0.73%)
Jun 22, 2021 48.77 49.06 47.99 48.71 490,400 -0.15(-0.31%)
Jun 21, 2021 47.24 48.91 46.91 48.86 753,529 +2.34(+5.02%)
Jun 18, 2021 46.94 47.62 46.05 46.52 2,608,946 -1.33(-2.79%)
Jun 17, 2021 51.77 51.80 47.73 47.86 896,975 -3.52(-6.86%)
Jun 16, 2021 49.95 51.61 49.18 51.38 598,755 +0.99(+1.97%)
Jun 15, 2021 49.74 51.00 49.29 50.39 549,516 +0.74(+1.50%)
Jun 14, 2021 51.27 51.49 49.34 49.65 1,255,586 -1.44(-2.82%)
Jun 11, 2021 51.13 51.72 50.69 51.09 721,888 +0.20(+0.39%)
Jun 10, 2021 51.89 51.95 50.75 50.89 1,502,728 -0.33(-0.65%)
Jun 09, 2021 51.80 51.80 50.80 51.22 753,182 -0.61(-1.17%)
Jun 08, 2021 50.70 51.93 50.02 51.83 729,801 +0.60(+1.17%)
Jun 07, 2021 51.09 51.35 50.66 51.23 428,619 +0.56(+1.11%)
Jun 04, 2021 50.95 50.95 49.97 50.67 667,719 -0.28(-0.54%)
Jun 03, 2021 50.93 51.41 50.66 50.94 617,078 +0.02(+0.04%)
Jun 02, 2021 52.03 52.03 50.91 50.93 508,040 -0.82(-1.59%)
Jun 01, 2021 51.34 51.86 51.03 51.75 706,238 +1.04(+2.05%)
May 28, 2021 51.51 51.60 50.10 50.71 800,943 -0.51(-1.00%)
May 27, 2021 51.27 51.33 50.64 51.22 563,049 +1.12(+2.23%)
May 26, 2021 49.09 50.17 48.76 50.10 453,925 +1.13(+2.30%)
May 25, 2021 50.70 51.48 48.88 48.98 573,862 -1.62(-3.20%)
May 24, 2021 51.44 51.44 50.34 50.59 475,300 -0.55(-1.08%)
May 21, 2021 50.91 51.71 50.63 51.15 456,468 +0.53(+1.04%)
May 20, 2021 51.15 51.15 49.86 50.62 758,462 -0.56(-1.10%)
May 19, 2021 50.32 51.27 49.40 51.19 1,016,610 +0.17(+0.33%)
May 18, 2021 51.59 52.08 50.97 51.02 1,146,482 -0.53(-1.02%)
May 17, 2021 50.31 51.64 49.83 51.54 965,489 +1.16(+2.31%)
May 14, 2021 49.69 50.66 49.49 50.38 1,051,738 +0.88(+1.77%)
May 13, 2021 47.39 49.75 47.39 49.50 878,748 +1.98(+4.16%)
May 12, 2021 50.33 50.65 47.46 47.53 702,171 -1.83(-3.72%)
May 11, 2021 48.96 50.05 48.69 49.36 852,903 -0.13(-0.25%)
May 10, 2021 50.61 51.03 49.35 49.49 848,311 -0.48(-0.97%)
May 07, 2021 48.71 50.06 48.36 49.97 684,257 +0.25(+0.50%)
May 06, 2021 49.85 50.02 48.98 49.72 615,307 +0.16(+0.32%)
May 05, 2021 49.33 49.98 48.47 49.56 625,401 +0.64(+1.30%)
May 04, 2021 46.85 48.94 46.26 48.92 1,108,826 +1.86(+3.95%)
May 03, 2021 47.66 47.94 46.50 47.06 796,933 +0.08(+0.17%)
Apr 30, 2021 47.89 48.86 46.85 46.98 1,184,773 -1.25(-2.60%)
Apr 29, 2021 49.05 49.05 47.87 48.23 828,727 +0.11(+0.22%)
Apr 28, 2021 48.29 48.73 47.84 48.13 740,443 -0.17(-0.35%)
Apr 27, 2021 47.87 48.37 47.50 48.29 843,991 +0.57(+1.19%)
Apr 26, 2021 47.95 48.51 47.57 47.73 1,153,165 +0.38(+0.81%)
Apr 23, 2021 45.04 47.66 44.89 47.34 1,548,989 +2.43(+5.42%)
Apr 22, 2021 45.77 45.88 44.25 44.91 1,361,468 -0.37(-0.82%)
Apr 21, 2021 44.38 45.62 44.11 45.28 1,647,218 +0.40(+0.89%)
Apr 20, 2021 47.30 47.54 44.41 44.89 2,312,626 -3.16(-6.58%)
Apr 19, 2021 45.36 48.94 45.28 48.05 2,366,957 -2.89(-5.68%)
Apr 16, 2021 50.73 51.43 50.33 50.94 368,045 +0.95(+1.90%)
Apr 15, 2021 50.69 50.69 48.87 49.99 466,453 -0.56(-1.11%)
Apr 14, 2021 48.85 50.98 48.85 50.55 448,304 +1.66(+3.40%)
Apr 13, 2021 49.77 50.06 48.67 48.89 346,896 -1.57(-3.11%)
Apr 12, 2021 50.36 50.92 50.11 50.46 307,509 +0.36(+0.71%)
Apr 09, 2021 50.18 50.22 49.55 50.11 576,957 +0.44(+0.88%)
Apr 08, 2021 49.35 49.87 48.41 49.67 303,305 -0.10(-0.20%)
Apr 07, 2021 49.97 50.19 49.37 49.77 378,028 +0.11(+0.21%)
Apr 06, 2021 49.12 49.97 48.99 49.66 595,499 +0.32(+0.65%)
Apr 05, 2021 50.61 50.90 49.10 49.34 588,165 -0.57(-1.14%)
Apr 01, 2021 48.93 49.95 48.22 49.91 519,408 +0.98(+2.00%)
Mar 31, 2021 49.82 50.38 48.88 48.93 642,583 -1.20(-2.39%)
Mar 30, 2021 49.96 50.44 49.41 50.13 699,669 +1.01(+2.06%)
Mar 29, 2021 50.43 51.06 48.65 49.12 620,790 -2.16(-4.21%)
Mar 26, 2021 51.55 52.11 50.21 51.28 545,536 +0.67(+1.32%)
Mar 25, 2021 48.79 50.87 47.89 50.61 793,609 +1.63(+3.34%)
Mar 24, 2021 50.36 51.11 48.96 48.98 454,736 -0.52(-1.06%)
Mar 23, 2021 50.78 51.24 48.94 49.50 962,292 -1.99(-3.86%)
Mar 22, 2021 52.87 52.87 50.88 51.49 702,871 -1.86(-3.49%)
Mar 19, 2021 53.28 54.10 52.39 53.36 2,051,166 -0.59(-1.09%)
Mar 18, 2021 55.27 56.66 53.68 53.94 736,695 -0.74(-1.35%)
Mar 17, 2021 54.34 54.87 53.72 54.68 500,420 +1.21(+2.26%)
Mar 16, 2021 53.87 54.12 52.27 53.47 727,305 -0.53(-0.99%)
Mar 15, 2021 55.76 55.76 53.63 54.00 507,559 -1.38(-2.49%)
Mar 12, 2021 55.05 55.58 54.53 55.38 808,844 +1.48(+2.75%)
Mar 11, 2021 53.62 54.39 52.97 53.90 465,120 -0.11(-0.20%)
Mar 10, 2021 53.05 54.10 52.93 54.00 534,201 +1.15(+2.17%)
Mar 09, 2021 52.79 53.76 51.07 52.86 620,928 -1.00(-1.86%)
Mar 08, 2021 53.28 55.09 52.81 53.86 732,600 +1.24(+2.36%)
Mar 05, 2021 51.54 52.65 50.54 52.62 812,222 +2.31(+4.59%)
Mar 04, 2021 50.96 51.74 49.34 50.31 622,018 -0.80(-1.56%)
Mar 03, 2021 51.54 52.61 51.05 51.11 628,390 +0.20(+0.38%)
Mar 02, 2021 50.79 51.25 50.72 50.91 632,042 -0.08(-0.16%)
Mar 01, 2021 50.32 51.54 49.80 50.99 746,365 +1.88(+3.83%)
Feb 26, 2021 49.24 50.27 48.23 49.11 662,662 -0.61(-1.23%)
Feb 25, 2021 51.60 51.84 49.50 49.72 1,021,492 -1.10(-2.17%)
Feb 24, 2021 48.39 51.00 48.39 50.83 921,451 +1.81(+3.70%)
Feb 23, 2021 48.51 49.20 47.67 49.01 722,710 +0.71(+1.47%)
Feb 22, 2021 45.99 48.84 45.99 48.30 974,017 +2.24(+4.86%)
Feb 19, 2021 44.32 46.11 44.32 46.07 531,571 +2.29(+5.23%)
Feb 18, 2021 44.41 44.92 43.65 43.78 431,440 -1.23(-2.74%)
Feb 17, 2021 44.73 45.38 44.34 45.01 379,628 +0.00(+0.00%)
Feb 16, 2021 45.05 45.28 44.49 45.01 348,452 +0.66(+1.48%)
Feb 12, 2021 43.87 44.65 43.86 44.35 259,140 +0.24(+0.54%)
Feb 11, 2021 44.72 45.56 43.78 44.11 554,283 -0.60(-1.35%)
Feb 10, 2021 45.47 45.97 44.65 44.72 685,483 -0.64(-1.41%)
Feb 09, 2021 44.85 45.60 44.46 45.36 366,855 +0.49(+1.09%)
Feb 08, 2021 43.93 44.92 43.63 44.87 449,763 +1.16(+2.66%)
Feb 05, 2021 44.04 44.04 43.25 43.70 417,359 -0.05(-0.12%)
Feb 04, 2021 42.69 43.91 42.45 43.76 485,034 +1.34(+3.16%)
Feb 03, 2021 42.47 43.02 41.59 42.42 639,801 -0.05(-0.12%)
Feb 02, 2021 42.65 42.95 41.90 42.47 619,894 +0.33(+0.77%)
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.