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, 2006 32.85 33.16 32.78 33.08 164,920 +0.20(+0.62%)
Aug 30, 2006 32.95 33.02 32.78 32.88 158,923 -0.02(-0.06%)
Aug 29, 2006 32.96 33.02 32.59 32.90 308,137 -0.06(-0.19%)
Aug 28, 2006 32.45 33.03 32.45 32.96 208,328 +0.44(+1.36%)
Aug 25, 2006 32.67 32.81 32.45 32.52 107,662 -0.23(-0.71%)
Aug 24, 2006 32.79 32.88 32.60 32.75 133,221 +0.03(+0.11%)
Aug 23, 2006 33.06 33.18 32.64 32.72 153,497 -0.40(-1.21%)
Aug 22, 2006 33.09 33.23 33.06 33.12 110,232 -0.04(-0.13%)
Aug 21, 2006 33.27 33.34 33.00 33.16 205,758 -0.15(-0.44%)
Aug 18, 2006 33.35 33.38 33.22 33.31 173,488 -0.04(-0.13%)
Aug 17, 2006 33.15 33.47 33.08 33.35 194,763 +0.11(+0.32%)
Aug 16, 2006 33.27 33.41 32.98 33.24 229,746 +0.11(+0.34%)
Aug 15, 2006 32.85 33.15 32.78 33.13 209,756 +0.46(+1.39%)
Aug 14, 2006 32.63 32.88 32.57 32.68 125,368 +0.13(+0.39%)
Aug 11, 2006 32.71 32.71 32.47 32.55 155,639 -0.18(-0.56%)
Aug 10, 2006 32.36 32.78 32.36 32.73 125,368 +0.29(+0.88%)
Aug 09, 2006 33.03 33.19 32.44 32.45 192,479 -0.45(-1.36%)
Aug 08, 2006 33.13 33.20 32.81 32.89 154,211 -0.22(-0.66%)
Aug 07, 2006 33.20 33.23 33.01 33.11 131,793 -0.14(-0.42%)
Aug 04, 2006 33.23 33.43 33.06 33.25 270,298 +0.16(+0.49%)
Aug 03, 2006 32.78 33.15 32.59 33.09 168,633 +0.07(+0.21%)
Aug 02, 2006 33.11 33.20 32.92 33.02 198,333 -0.02(-0.06%)
Aug 01, 2006 33.03 33.13 32.80 33.04 129,509 +0.01(+0.04%)
Jul 31, 2006 33.15 33.23 32.92 33.03 151,498 -0.18(-0.55%)
Jul 28, 2006 32.89 33.37 32.89 33.21 242,312 +0.31(+0.94%)
Jul 27, 2006 33.36 33.45 32.85 32.90 230,032 -0.42(-1.26%)
Jul 26, 2006 33.27 33.44 33.19 33.32 290,146 +0.05(+0.15%)
Jul 25, 2006 33.08 33.34 32.96 33.27 162,921 +0.12(+0.36%)
Jul 24, 2006 32.71 33.15 32.74 33.15 166,348 +0.45(+1.37%)
Jul 21, 2006 33.01 33.01 32.51 32.71 289,575 -0.36(-1.08%)
Jul 20, 2006 33.24 33.31 32.98 33.06 212,755 -0.21(-0.63%)
Jul 19, 2006 32.66 33.27 32.62 33.27 260,874 +0.62(+1.91%)
Jul 18, 2006 32.42 32.71 32.26 32.65 159,494 +0.22(+0.67%)
Jul 17, 2006 32.30 32.56 32.05 32.43 128,081 +0.06(+0.19%)
Jul 14, 2006 32.48 32.55 32.23 32.37 205,901 -0.16(-0.50%)
Jul 13, 2006 32.78 32.91 32.50 32.53 187,053 -0.38(-1.15%)
Jul 12, 2006 33.10 33.23 32.80 32.91 185,339 -0.26(-0.78%)
Jul 11, 2006 32.92 33.24 32.74 33.17 237,885 +0.20(+0.59%)
Jul 10, 2006 33.06 33.21 32.93 32.97 168,347 -0.02(-0.06%)
Jul 07, 2006 33.03 33.39 32.89 32.99 245,739 -0.11(-0.34%)
Jul 06, 2006 33.08 33.29 32.98 33.10 244,739 -0.02(-0.06%)
Jul 05, 2006 33.47 33.47 32.83 33.13 315,705 -0.36(-1.07%)
Jul 03, 2006 33.22 33.50 33.13 33.48 192,050 +0.26(+0.78%)
Jun 30, 2006 33.27 33.31 33.06 33.22 186,767 -0.05(-0.15%)
Jun 29, 2006 32.81 33.27 32.74 33.27 272,726 +0.48(+1.47%)
Jun 28, 2006 32.74 32.96 32.64 32.79 367,109 +0.13(+0.39%)
Jun 27, 2006 32.86 33.04 32.54 32.66 243,169 -0.24(-0.72%)
Jun 26, 2006 32.73 32.90 32.56 32.90 298,571 +0.19(+0.58%)
Jun 23, 2006 32.92 33.03 32.66 32.71 288,433 -0.26(-0.79%)
Jun 22, 2006 33.06 33.15 32.73 32.97 412,944 -0.08(-0.25%)
Jun 21, 2006 32.61 33.13 32.49 33.06 527,461 +0.37(+1.14%)
Jun 20, 2006 32.70 32.99 32.50 32.68 370,679 -0.07(-0.21%)
Jun 19, 2006 33.06 33.22 32.57 32.75 577,437 -0.31(-0.93%)
Jun 16, 2006 33.27 33.27 32.99 33.06 438,789 -0.26(-0.78%)
Jun 15, 2006 32.99 33.36 32.82 33.32 434,791 +0.30(+0.91%)
Jun 14, 2006 33.11 33.13 32.78 33.02 374,963 -0.14(-0.42%)
Jun 13, 2006 33.48 33.73 33.08 33.16 612,420 -0.39(-1.15%)
Jun 12, 2006 33.85 33.85 33.51 33.55 396,524 -0.31(-0.91%)
Jun 09, 2006 33.76 33.97 33.62 33.85 782,910 -0.01(-0.04%)
Jun 08, 2006 33.69 34.05 33.55 33.87 616,847 +0.13(+0.37%)
Jun 07, 2006 33.58 34.06 33.58 33.74 404,948 +0.14(+0.42%)
Jun 06, 2006 33.53 33.69 33.27 33.60 631,554 +0.07(+0.21%)
Jun 05, 2006 34.00 34.08 33.44 33.53 261,874 -0.53(-1.54%)
Jun 02, 2006 34.21 34.46 34.05 34.06 223,464 -0.16(-0.47%)
Jun 01, 2006 33.97 34.22 33.83 34.22 253,307 +0.26(+0.76%)
May 31, 2006 33.50 33.96 33.50 33.96 295,001 +0.44(+1.32%)
May 30, 2006 33.90 33.90 33.43 33.52 341,122 -0.48(-1.40%)
May 26, 2006 34.18 34.18 33.80 33.99 378,532 +0.20(+0.58%)
May 25, 2006 33.41 33.81 33.40 33.80 294,001 +0.43(+1.30%)
May 24, 2006 33.06 33.44 32.93 33.36 802,615 +0.27(+0.83%)
May 23, 2006 32.81 33.38 32.78 33.09 919,416 +0.46(+1.42%)
May 22, 2006 31.98 32.79 31.98 32.63 445,072 +0.48(+1.48%)
May 19, 2006 31.77 32.42 31.75 32.15 303,997 +0.39(+1.21%)
May 18, 2006 32.12 32.14 31.73 31.77 231,174 -0.30(-0.94%)
May 17, 2006 32.39 32.49 31.99 32.07 248,595 -0.46(-1.42%)
May 16, 2006 32.78 32.81 32.47 32.53 193,193 -0.20(-0.62%)
May 15, 2006 32.24 32.80 32.24 32.73 271,155 +0.36(+1.10%)
May 12, 2006 32.29 32.71 32.29 32.38 284,292 +0.01(+0.04%)
May 11, 2006 32.85 32.99 32.35 32.36 285,149 -0.53(-1.62%)
May 10, 2006 32.88 32.97 32.85 32.89 227,462 +0.01(+0.04%)
May 09, 2006 32.88 32.92 32.78 32.88 251,022 -0.11(-0.34%)
May 08, 2006 32.70 33.16 32.70 32.99 275,582 +0.29(+0.88%)
May 05, 2006 32.64 32.87 32.54 32.71 394,239 +0.07(+0.21%)
May 04, 2006 32.78 32.89 32.59 32.64 245,168 +0.00(+0.00%)
May 03, 2006 32.59 32.81 32.54 32.64 274,011 -0.03(-0.09%)
May 02, 2006 32.76 32.87 32.50 32.66 428,794 -0.09(-0.28%)
May 01, 2006 32.89 33.24 32.65 32.75 362,540 -0.13(-0.38%)
Apr 28, 2006 32.85 33.09 32.74 32.88 486,195 -0.07(-0.21%)
Apr 27, 2006 32.76 33.24 32.61 32.95 860,301 +0.00(+0.00%)
Apr 26, 2006 33.10 33.37 32.95 32.95 206,044 -0.02(-0.06%)
Apr 25, 2006 33.27 33.27 32.90 32.97 263,445 -0.36(-1.07%)
Apr 24, 2006 33.30 33.34 33.00 33.33 303,711 -0.04(-0.13%)
Apr 21, 2006 33.53 33.56 33.17 33.37 313,421 -0.02(-0.06%)
Apr 20, 2006 33.55 33.55 33.20 33.39 281,864 -0.17(-0.50%)
Apr 19, 2006 33.36 33.88 33.27 33.56 675,961 +0.06(+0.17%)
Apr 18, 2006 33.60 33.73 33.05 33.50 769,916 -0.09(-0.27%)
Apr 17, 2006 33.27 33.61 33.02 33.60 364,396 +0.29(+0.86%)
Apr 13, 2006 33.21 33.44 32.99 33.31 158,352 +0.10(+0.30%)
Apr 12, 2006 33.27 33.57 33.19 33.21 222,607 -0.12(-0.36%)
Apr 11, 2006 33.76 33.84 33.29 33.33 284,149 -0.50(-1.47%)
Apr 10, 2006 34.02 34.08 33.78 33.83 186,196 -0.20(-0.58%)
Apr 07, 2006 34.06 34.21 33.90 34.02 281,579 -0.02(-0.06%)
Apr 06, 2006 34.22 34.25 34.01 34.04 161,208 -0.18(-0.53%)
Apr 05, 2006 33.96 34.25 33.90 34.23 245,310 +0.22(+0.64%)
Apr 04, 2006 33.78 34.09 33.77 34.01 197,619 +0.06(+0.16%)
Apr 03, 2006 33.94 34.25 33.81 33.95 262,731 +0.01(+0.04%)
Mar 31, 2006 33.90 34.13 33.87 33.94 252,735 -0.02(-0.06%)
Mar 30, 2006 33.91 33.98 33.76 33.96 215,182 -0.01(-0.02%)
Mar 29, 2006 34.00 34.14 33.87 33.97 339,551 -0.07(-0.21%)
Mar 28, 2006 33.97 34.39 33.89 34.04 376,676 -0.04(-0.10%)
Mar 27, 2006 34.00 34.11 33.72 34.07 288,433 +0.07(+0.21%)
Mar 24, 2006 34.18 34.32 34.00 34.00 254,449 -0.25(-0.74%)
Mar 23, 2006 34.31 34.34 33.91 34.25 351,402 -0.06(-0.18%)
Mar 22, 2006 33.64 34.34 33.61 34.32 354,401 +0.69(+2.06%)
Mar 21, 2006 33.72 33.88 33.55 33.62 270,156 -0.20(-0.60%)
Mar 20, 2006 33.69 33.87 33.42 33.83 171,060 +0.10(+0.29%)
Mar 17, 2006 33.60 33.78 33.55 33.73 357,971 +0.11(+0.31%)
Mar 16, 2006 33.57 33.74 33.50 33.62 414,801 +0.05(+0.15%)
Mar 15, 2006 33.35 33.61 33.15 33.57 264,016 +0.25(+0.76%)
Mar 14, 2006 32.99 33.38 32.85 33.32 442,644 +0.28(+0.85%)
Mar 13, 2006 32.97 33.52 32.97 33.04 393,668 +0.06(+0.19%)
Mar 10, 2006 32.60 32.98 32.43 32.98 318,847 +0.35(+1.07%)
Mar 09, 2006 32.99 32.99 32.61 32.63 295,429 -0.36(-1.08%)
Mar 08, 2006 32.84 33.12 32.52 32.99 272,012 +0.07(+0.21%)
Mar 07, 2006 33.13 33.15 32.80 32.92 260,303 -0.28(-0.84%)
Mar 06, 2006 33.03 33.24 32.88 33.20 362,254 +0.18(+0.53%)
Mar 03, 2006 33.13 33.47 33.01 33.02 215,039 -0.21(-0.63%)
Mar 02, 2006 33.20 33.31 33.01 33.23 139,932 -0.02(-0.06%)
Mar 01, 2006 33.13 33.41 33.06 33.25 332,840 +0.23(+0.70%)
Feb 28, 2006 33.20 33.22 32.96 33.02 209,756 -0.18(-0.53%)
Feb 27, 2006 33.23 33.41 33.13 33.20 154,925 -0.03(-0.11%)
Feb 24, 2006 33.06 33.24 32.88 33.23 245,168 +0.10(+0.30%)
Feb 23, 2006 33.23 33.34 32.99 33.13 310,279 -0.14(-0.42%)
Feb 22, 2006 32.61 33.30 32.61 33.27 312,421 +0.66(+2.02%)
Feb 21, 2006 32.75 32.87 32.52 32.61 249,309 -0.15(-0.47%)
Feb 17, 2006 32.85 32.87 32.52 32.77 222,893 +0.03(+0.09%)
Feb 16, 2006 32.60 32.87 32.43 32.74 186,196 +0.21(+0.65%)
Feb 15, 2006 32.44 32.62 32.39 32.53 255,591 +0.12(+0.37%)
Feb 14, 2006 32.10 32.52 32.01 32.41 255,020 +0.36(+1.11%)
Feb 13, 2006 32.03 32.08 31.79 32.05 309,423 +0.04(+0.13%)
Feb 10, 2006 32.01 32.10 31.86 32.01 230,460 +0.01(+0.02%)
Feb 09, 2006 32.01 32.29 31.91 32.01 451,069 +0.12(+0.37%)
Feb 08, 2006 31.82 31.91 31.76 31.89 349,546 +0.06(+0.18%)
Feb 07, 2006 31.69 32.22 31.69 31.83 796,046 -0.38(-1.17%)
Feb 06, 2006 32.39 32.43 32.08 32.21 359,113 -0.24(-0.73%)
Feb 03, 2006 32.36 32.51 32.15 32.45 426,081 -0.04(-0.11%)
Feb 02, 2006 32.96 33.01 32.43 32.48 464,919 -0.52(-1.57%)
Feb 01, 2006 32.94 33.05 32.70 33.00 706,232 +0.01(+0.04%)
Jan 31, 2006 32.32 33.03 32.23 32.99 595,714 +0.49(+1.51%)
Jan 30, 2006 32.52 32.59 32.25 32.50 698,093 -0.04(-0.13%)
Jan 27, 2006 33.62 33.13 32.51 32.54 1,016,369 -1.08(-3.21%)
Jan 26, 2006 34.28 34.70 33.62 33.62 1,033,932 -0.36(-1.07%)
Jan 25, 2006 33.79 33.99 33.58 33.98 488,051 +0.43(+1.29%)
Jan 24, 2006 33.69 33.97 33.46 33.55 296,286 -0.11(-0.33%)
Jan 23, 2006 33.27 33.67 33.24 33.66 299,999 +0.47(+1.41%)
Jan 20, 2006 33.72 33.85 33.09 33.19 352,545 -0.46(-1.35%)
Jan 19, 2006 33.79 33.85 33.55 33.64 300,284 +0.03(+0.08%)
Jan 18, 2006 33.62 33.88 33.45 33.62 313,278 -0.05(-0.15%)
Jan 17, 2006 33.58 33.74 33.48 33.67 219,180 -0.08(-0.23%)
Jan 13, 2006 33.76 34.06 33.64 33.74 194,192 -0.08(-0.23%)
Jan 12, 2006 33.97 34.04 33.80 33.82 256,876 -0.19(-0.56%)
Jan 11, 2006 34.00 34.27 33.88 34.01 291,574 -0.07(-0.21%)
Jan 10, 2006 33.65 34.09 33.63 34.08 253,021 +0.17(+0.50%)
Jan 09, 2006 33.69 34.01 33.69 33.91 274,868 +0.05(+0.14%)
Jan 06, 2006 33.58 33.87 33.48 33.86 279,294 +0.42(+1.26%)
Jan 05, 2006 33.14 33.57 33.12 33.44 686,813 +0.13(+0.38%)
Jan 04, 2006 33.16 33.45 33.03 33.31 190,337 +0.12(+0.36%)
Jan 03, 2006 32.92 33.24 32.53 33.20 490,193 +0.35(+1.07%)
Dec 30, 2005 33.15 33.22 32.61 32.85 481,911 -0.66(-1.97%)
Dec 29, 2005 33.71 33.82 33.50 33.50 131,365 -0.21(-0.62%)
Dec 28, 2005 33.50 33.79 33.44 33.71 178,200 +0.20(+0.61%)
Dec 27, 2005 33.90 34.14 33.49 33.51 153,212 -0.39(-1.14%)
Dec 23, 2005 33.52 33.97 33.52 33.90 224,606 +0.43(+1.28%)
Dec 22, 2005 33.23 33.47 33.06 33.47 195,334 +0.32(+0.97%)
Dec 21, 2005 33.22 33.47 33.00 33.15 207,329 -0.03(-0.08%)
Dec 20, 2005 33.25 33.34 33.17 33.17 370,108 -0.02(-0.06%)
Dec 19, 2005 33.50 33.50 33.10 33.20 370,251 -0.33(-0.98%)
Dec 16, 2005 33.38 33.69 33.38 33.53 236,600 +0.15(+0.44%)
Dec 15, 2005 33.62 33.62 33.17 33.38 139,504 -0.32(-0.94%)
Dec 14, 2005 33.42 33.79 33.42 33.69 222,607 +0.27(+0.82%)
Dec 13, 2005 33.40 33.48 33.00 33.42 309,565 -0.04(-0.13%)
Dec 12, 2005 33.57 33.68 33.20 33.46 183,055 -0.07(-0.21%)
Dec 09, 2005 33.06 33.58 33.06 33.53 113,517 +0.54(+1.63%)
Dec 08, 2005 33.09 33.27 32.86 32.99 176,772 -0.15(-0.44%)
Dec 07, 2005 33.36 33.38 32.85 33.14 207,329 -0.18(-0.55%)
Dec 06, 2005 33.62 33.88 33.27 33.32 247,167 -0.20(-0.61%)
Dec 05, 2005 33.51 33.60 33.06 33.53 174,202 +0.02(+0.06%)
Dec 02, 2005 33.83 33.83 32.94 33.50 558,303 -0.43(-1.28%)
Dec 01, 2005 33.62 33.97 33.47 33.94 535,457 +0.42(+1.25%)
Nov 30, 2005 33.80 33.89 33.39 33.52 203,616 -0.34(-1.01%)
Nov 29, 2005 33.93 34.00 33.60 33.86 219,894 -0.07(-0.21%)
Nov 28, 2005 34.04 34.18 33.85 33.93 88,671 -0.13(-0.39%)
Nov 25, 2005 34.21 34.22 34.04 34.06 58,971 -0.20(-0.59%)
Nov 23, 2005 33.86 34.30 33.69 34.27 218,181 +0.30(+0.89%)
Nov 22, 2005 33.65 33.97 33.37 33.97 300,855 +0.25(+0.73%)
Nov 21, 2005 33.27 33.78 33.14 33.72 256,591 +0.40(+1.20%)
Nov 18, 2005 33.39 33.48 33.08 33.32 154,354 -0.07(-0.21%)
Nov 17, 2005 33.08 33.45 32.85 33.39 194,906 +0.37(+1.12%)
Nov 16, 2005 33.33 33.38 32.96 33.02 195,049 -0.27(-0.80%)
Nov 15, 2005 33.25 33.56 33.24 33.29 325,272 +0.03(+0.08%)
Nov 14, 2005 33.16 33.34 32.98 33.26 300,141 +0.16(+0.49%)
Nov 11, 2005 32.89 33.12 32.88 33.10 206,186 +0.10(+0.30%)
Nov 10, 2005 32.13 33.03 31.83 33.00 280,436 +0.92(+2.88%)
Nov 09, 2005 31.80 32.23 31.80 32.08 142,503 +0.21(+0.66%)
Nov 08, 2005 32.10 32.10 31.82 31.87 421,512 -0.34(-1.07%)
Nov 07, 2005 32.15 32.26 31.91 32.21 343,835 +0.06(+0.20%)
Nov 04, 2005 31.95 32.26 31.94 32.15 365,681 +0.14(+0.44%)
Nov 03, 2005 32.25 32.26 31.91 32.01 319,275 -0.14(-0.44%)
Nov 02, 2005 31.93 32.43 31.86 32.15 409,946 +0.14(+0.44%)
Nov 01, 2005 32.22 32.22 31.84 32.01 334,411 -0.33(-1.02%)
Oct 31, 2005 32.00 32.45 31.97 32.33 278,723 +0.33(+1.03%)
Oct 28, 2005 31.73 32.01 31.63 32.01 307,709 +0.46(+1.44%)
Oct 27, 2005 31.52 31.73 31.38 31.55 268,585 -0.25(-0.77%)
Oct 26, 2005 32.15 32.55 31.78 31.80 355,401 -0.53(-1.65%)
Oct 25, 2005 32.62 32.62 32.09 32.33 389,955 -0.41(-1.24%)
Oct 24, 2005 31.93 32.75 31.90 32.73 335,838 +0.80(+2.50%)
Oct 21, 2005 32.01 32.28 31.90 31.94 652,544 -0.01(-0.04%)
Oct 20, 2005 31.94 32.22 31.60 31.95 558,160 -0.13(-0.39%)
Oct 19, 2005 30.78 32.15 30.70 32.08 832,886 +1.30(+4.21%)
Oct 18, 2005 31.04 31.08 30.75 30.78 220,037 -0.22(-0.72%)
Oct 17, 2005 31.11 31.22 30.58 31.00 278,866 -0.08(-0.25%)
Oct 14, 2005 30.79 31.33 30.89 31.08 250,022 +0.29(+0.96%)
Oct 13, 2005 30.67 30.85 30.44 30.79 436,933 +0.09(+0.30%)
Oct 12, 2005 30.74 30.85 30.28 30.70 274,011 +0.05(+0.16%)
Oct 11, 2005 31.05 31.05 30.34 30.65 333,126 -0.36(-1.15%)
Oct 10, 2005 31.32 31.42 31.00 31.00 260,446 -0.21(-0.67%)
Oct 07, 2005 31.33 31.56 31.15 31.21 237,029 -0.02(-0.07%)
Oct 06, 2005 31.16 31.49 31.05 31.23 371,821 +0.19(+0.61%)
Oct 05, 2005 31.76 31.76 31.05 31.05 244,168 -0.65(-2.05%)
Oct 04, 2005 31.67 32.01 31.01 31.70 289,861 +0.03(+0.09%)
Oct 03, 2005 31.60 31.68 31.40 31.67 260,018 +0.18(+0.58%)
Sep 30, 2005 31.59 31.69 31.22 31.49 241,884 -0.10(-0.33%)
Sep 29, 2005 30.94 31.59 30.85 31.59 192,479 +0.76(+2.45%)
Sep 28, 2005 31.47 31.53 30.70 30.84 225,034 -0.63(-2.00%)
Sep 27, 2005 31.47 31.54 31.19 31.47 231,603 +0.09(+0.29%)
Sep 26, 2005 31.36 31.68 31.33 31.38 183,055 +0.08(+0.27%)
Sep 23, 2005 31.29 31.41 31.06 31.29 157,495 +0.13(+0.40%)
Sep 22, 2005 31.23 31.24 30.79 31.16 337,838 -0.14(-0.45%)
Sep 21, 2005 31.72 31.73 31.26 31.30 246,310 -0.52(-1.63%)
Sep 20, 2005 31.88 32.03 31.68 31.82 362,683 +0.00(+0.00%)
Sep 19, 2005 32.25 32.25 31.82 31.82 335,410 -0.48(-1.47%)
Sep 16, 2005 32.19 32.32 32.15 32.30 267,300 +0.06(+0.20%)
Sep 15, 2005 32.17 32.32 32.04 32.24 174,916 +0.09(+0.28%)
Sep 14, 2005 32.23 32.36 32.08 32.15 191,051 -0.09(-0.28%)
Sep 13, 2005 32.53 32.53 32.17 32.24 132,936 -0.34(-1.05%)
Sep 12, 2005 32.58 32.58 32.40 32.58 167,205 +0.04(+0.13%)
Sep 09, 2005 32.52 32.73 32.50 32.54 138,647 +0.14(+0.43%)
Sep 08, 2005 32.50 32.53 32.25 32.40 237,029 -0.10(-0.30%)
Sep 07, 2005 32.53 32.57 32.32 32.50 140,504 -0.13(-0.41%)
Sep 06, 2005 32.17 32.63 32.05 32.63 166,777 +0.46(+1.44%)
Sep 02, 2005 32.25 32.38 32.14 32.17 99,666 -0.05(-0.15%)
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.