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

Webster Financial Corp (NY: WBS )

45.01 +0.61 (+1.37%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Sep 30, 2010 12.21 12.50 12.07 12.21 661,235 +0.04(+0.36%)
Sep 29, 2010 12.10 12.25 11.86 12.17 914,655 -0.03(-0.29%)
Sep 28, 2010 12.20 12.23 11.87 12.20 18,902 +0.19(+1.62%)
Sep 27, 2010 12.24 12.24 11.88 12.01 503,230 -0.22(-1.82%)
Sep 24, 2010 12.01 12.33 11.96 12.23 973,717 +0.41(+3.47%)
Sep 23, 2010 11.79 12.11 11.68 11.82 3,633 -0.12(-0.99%)
Sep 22, 2010 12.33 12.50 11.76 11.94 905,196 -0.47(-3.76%)
Sep 21, 2010 12.47 12.69 12.37 12.40 573,955 -0.10(-0.78%)
Sep 20, 2010 12.22 12.55 12.06 12.50 714,453 +0.32(+2.63%)
Sep 17, 2010 12.18 12.35 12.02 12.18 1,162,372 +0.02(+0.17%)
Sep 15, 2010 12.12 12.25 11.94 12.16 562,914 +0.01(+0.11%)
Sep 14, 2010 12.32 12.33 11.96 12.15 597,624 -0.18(-1.47%)
Sep 13, 2010 11.80 12.46 11.80 12.33 1,322,268 +0.72(+6.17%)
Sep 10, 2010 11.65 11.78 11.52 11.61 273,949 -0.03(-0.24%)
Sep 09, 2010 11.76 11.83 11.47 11.64 325,800 +0.06(+0.54%)
Sep 08, 2010 11.40 11.80 11.40 11.58 418,721 +0.24(+2.08%)
Sep 07, 2010 11.71 11.76 11.23 11.34 2,957 -0.48(-4.06%)
Sep 03, 2010 11.86 11.96 11.66 11.82 432,061 +0.12(+1.01%)
Sep 02, 2010 11.64 11.71 11.44 11.70 1,471 +0.10(+0.90%)
Sep 01, 2010 11.41 11.60 11.32 11.60 1,053,746 +0.42(+3.73%)
Aug 31, 2010 11.15 11.42 10.81 11.18 2,589 +0.25(+2.29%)
Aug 30, 2010 11.35 11.43 10.89 10.93 708,520 -0.51(-4.44%)
Aug 27, 2010 11.44 11.49 10.92 11.44 812,557 +0.39(+3.52%)
Aug 26, 2010 11.13 11.35 11.05 11.05 2,072 -0.05(-0.44%)
Aug 25, 2010 11.08 11.13 10.85 11.10 2,052 -0.10(-0.93%)
Aug 24, 2010 11.05 11.49 10.91 11.20 8,335 -0.07(-0.62%)
Aug 23, 2010 11.81 11.87 11.21 11.27 863,235 -0.47(-3.97%)
Aug 20, 2010 11.70 11.78 11.31 11.74 839,105 -0.06(-0.47%)
Aug 19, 2010 11.84 12.31 11.78 11.79 7,165 +0.14(+1.19%)
Aug 18, 2010 11.54 11.71 11.39 11.65 32,184 +0.05(+0.42%)
Aug 17, 2010 11.66 11.81 11.42 11.60 4,946 +0.14(+1.21%)
Aug 16, 2010 11.32 11.68 11.26 11.46 661,688 +0.07(+0.61%)
Aug 13, 2010 11.39 11.82 11.39 11.39 916,838 -0.41(-3.47%)
Aug 12, 2010 11.71 11.93 11.53 11.81 1,001,467 -0.06(-0.53%)
Aug 11, 2010 12.24 12.24 11.79 11.87 1,366,168 -0.69(-5.48%)
Aug 10, 2010 12.70 12.78 12.44 12.56 905,163 -0.31(-2.38%)
Aug 09, 2010 12.76 12.94 12.66 12.86 644,953 +0.23(+1.82%)
Aug 06, 2010 12.63 12.97 12.42 12.63 729,844 -0.46(-3.51%)
Aug 05, 2010 13.17 13.37 13.04 13.09 775,211 -0.19(-1.41%)
Aug 04, 2010 12.99 13.38 12.99 13.28 1,048,875 +0.33(+2.58%)
Aug 03, 2010 13.22 13.36 12.90 12.95 578,672 -0.40(-3.02%)
Aug 02, 2010 13.26 13.38 13.00 13.35 790,035 +0.39(+3.00%)
Jul 30, 2010 12.96 13.23 12.76 12.96 657,550 -0.24(-1.79%)
Jul 29, 2010 13.47 13.58 13.08 13.20 691,083 -0.15(-1.09%)
Jul 28, 2010 13.34 13.75 13.31 13.34 3,330 -0.22(-1.64%)
Jul 27, 2010 13.74 14.03 13.55 13.56 639,190 -0.06(-0.41%)
Jul 26, 2010 13.10 13.74 13.06 13.62 739,994 +0.47(+3.59%)
Jul 23, 2010 12.84 13.26 12.68 13.15 861,651 +0.24(+1.88%)
Jul 22, 2010 12.52 12.92 12.51 12.90 1,367,293 +0.67(+5.51%)
Jul 21, 2010 12.92 12.97 12.21 12.23 833,849 -0.55(-4.30%)
Jul 20, 2010 12.42 12.81 12.16 12.78 1,223,900 +0.25(+2.00%)
Jul 19, 2010 12.58 12.72 12.38 12.53 1,386,336 +0.05(+0.39%)
Jul 16, 2010 12.48 13.20 12.27 12.48 2,229,991 -0.60(-4.57%)
Jul 15, 2010 13.42 13.45 12.75 13.08 1,075,251 -0.35(-2.59%)
Jul 14, 2010 13.63 13.63 13.25 13.42 598,257 -0.26(-1.88%)
Jul 13, 2010 13.68 13.76 13.29 13.68 8,139 +0.51(+3.90%)
Jul 12, 2010 13.25 13.31 12.90 13.17 547,665 -0.16(-1.20%)
Jul 09, 2010 13.33 13.37 13.05 13.33 514,849 +0.13(+1.00%)
Jul 08, 2010 13.20 13.20 12.91 13.20 1,088,326 +0.30(+2.32%)
Jul 07, 2010 12.29 12.92 12.20 12.90 867,784 +0.62(+5.04%)
Jul 06, 2010 12.28 12.99 12.15 12.28 6,021 +0.20(+1.67%)
Jul 02, 2010 12.08 12.41 11.81 12.08 939,911 -0.17(-1.36%)
Jul 01, 2010 12.45 12.55 11.81 12.24 999,354 -0.22(-1.78%)
Jun 30, 2010 12.47 13.16 12.39 12.47 7,119 -0.47(-3.60%)
Jun 29, 2010 13.34 13.34 12.84 12.93 968,876 -0.69(-5.10%)
Jun 25, 2010 13.63 13.77 13.18 13.63 1,223,037 +0.41(+3.10%)
Jun 24, 2010 13.22 13.54 13.08 13.22 512 -0.35(-2.56%)
Jun 23, 2010 13.75 13.87 13.39 13.56 786,726 -0.24(-1.76%)
Jun 22, 2010 13.81 14.42 13.79 13.81 2,512 -0.42(-2.93%)
Jun 21, 2010 14.40 14.59 14.13 14.22 763,763 +0.05(+0.34%)
Jun 18, 2010 14.18 14.38 13.90 14.18 2,460,097 +0.17(+1.19%)
Jun 17, 2010 14.01 14.09 13.72 14.01 487 +0.12(+0.90%)
Jun 16, 2010 13.81 14.04 13.78 13.88 790,490 -0.02(-0.15%)
Jun 15, 2010 13.90 13.91 13.38 13.90 4,367 +0.60(+4.49%)
Jun 14, 2010 13.51 13.73 13.25 13.31 636,683 -0.04(-0.31%)
Jun 11, 2010 13.09 13.36 12.97 13.35 945,531 +0.01(+0.10%)
Jun 10, 2010 13.33 13.39 12.59 13.33 4,058 +1.08(+8.85%)
Jun 09, 2010 12.34 12.65 12.06 12.25 1,178,440 +0.00(+0.00%)
Jun 08, 2010 12.47 12.54 11.85 12.25 1,191,773 -0.14(-1.12%)
Jun 07, 2010 12.65 12.78 12.33 12.39 794,829 -0.24(-1.93%)
Jun 04, 2010 12.63 13.13 12.59 12.63 1,237,021 -0.76(-5.66%)
Jun 03, 2010 13.39 13.54 13.11 13.39 575,819 -0.01(-0.10%)
Jun 02, 2010 13.40 13.40 12.78 13.40 869,150 +0.43(+3.32%)
Jun 01, 2010 13.19 13.38 12.88 12.97 1,359,649 -0.33(-2.51%)
May 28, 2010 13.31 13.59 13.07 13.31 923,884 -0.35(-2.54%)
May 27, 2010 13.37 13.68 13.24 13.65 884,488 +0.65(+5.02%)
May 26, 2010 13.00 13.20 12.76 13.00 3,554 +0.29(+2.30%)
May 25, 2010 11.97 12.74 11.74 12.71 1,275,671 +0.31(+2.46%)
May 24, 2010 12.83 12.92 12.37 12.40 912,135 -0.45(-3.51%)
May 21, 2010 12.15 12.90 12.02 12.86 1,801,668 +0.44(+3.52%)
May 20, 2010 12.47 12.84 12.39 12.42 1,860,230 -0.81(-6.10%)
May 19, 2010 13.42 13.88 13.06 13.22 1,143,838 -0.30(-2.21%)
May 18, 2010 14.40 14.52 13.36 13.52 947,380 -0.63(-4.47%)
May 17, 2010 14.28 14.63 13.66 14.15 837,143 -0.12(-0.88%)
May 14, 2010 14.28 14.77 13.88 14.28 1,094,839 -0.65(-4.37%)
May 13, 2010 15.04 15.18 14.78 14.93 603,805 -0.13(-0.83%)
May 12, 2010 14.69 15.07 14.62 15.06 752,185 +0.48(+3.29%)
May 11, 2010 14.73 14.88 14.48 14.58 914,845 +0.13(+0.91%)
May 10, 2010 14.22 14.49 14.14 14.45 1,532,498 +1.24(+9.42%)
May 07, 2010 13.35 13.69 12.78 13.20 1,787,539 +0.28(+2.21%)
May 06, 2010 14.29 14.54 12.48 12.92 1,734,412 -0.28(-2.16%)
May 05, 2010 13.60 14.43 13.17 13.20 1,873,857 -0.39(-2.86%)
May 04, 2010 14.31 14.35 13.51 13.59 1,885,345 -1.03(-7.03%)
May 03, 2010 14.51 14.70 14.31 14.62 822,612 +0.22(+1.54%)
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%)
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.