Skip to main content

Webster Financial Corp (NY: WBS )

50.80 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.59 30.69 30.13 30.46 641,682 -0.05(-0.16%)
Aug 30, 2016 30.43 30.69 30.30 30.51 763,623 +0.17(+0.55%)
Aug 29, 2016 30.20 30.43 30.16 30.35 650,973 +0.18(+0.60%)
Aug 26, 2016 29.92 30.30 29.84 30.16 855,440 +0.26(+0.87%)
Aug 25, 2016 29.65 29.91 29.58 29.90 898,544 +0.20(+0.69%)
Aug 24, 2016 29.64 29.83 29.57 29.70 516,330 +0.09(+0.32%)
Aug 23, 2016 29.76 29.81 29.59 29.60 472,101 +0.00(+0.00%)
Aug 22, 2016 29.41 29.66 29.34 29.60 509,435 +0.05(+0.16%)
Aug 19, 2016 29.34 29.62 29.27 29.56 721,547 +0.22(+0.75%)
Aug 18, 2016 29.23 29.38 29.07 29.34 553,269 +0.13(+0.46%)
Aug 17, 2016 29.14 29.35 29.04 29.20 801,150 +0.08(+0.27%)
Aug 16, 2016 29.08 29.19 28.89 29.12 927,468 -0.09(-0.32%)
Aug 15, 2016 28.98 29.38 28.97 29.22 568,408 +0.35(+1.20%)
Aug 12, 2016 28.58 28.89 28.56 28.87 558,283 -0.06(-0.22%)
Aug 11, 2016 28.92 29.12 28.78 28.93 856,585 +0.14(+0.49%)
Aug 10, 2016 29.03 29.04 28.71 28.79 864,822 -0.32(-1.08%)
Aug 09, 2016 28.97 29.16 28.90 29.11 700,966 +0.10(+0.35%)
Aug 08, 2016 29.27 29.45 28.94 29.01 525,279 -0.21(-0.73%)
Aug 05, 2016 28.52 29.25 28.49 29.22 923,000 +0.88(+3.12%)
Aug 04, 2016 28.26 28.55 28.23 28.34 531,358 +0.01(+0.03%)
Aug 03, 2016 28.00 28.37 28.00 28.33 616,041 +0.33(+1.18%)
Aug 02, 2016 27.97 28.08 27.77 28.00 1,308,169 +0.06(+0.22%)
Aug 01, 2016 28.26 28.45 27.90 27.94 927,043 -0.23(-0.81%)
Jul 29, 2016 28.25 28.52 28.16 28.16 824,843 -0.19(-0.66%)
Jul 28, 2016 28.18 28.52 27.92 28.35 1,195,914 +0.17(+0.61%)
Jul 27, 2016 28.01 28.40 28.01 28.18 857,190 +0.17(+0.62%)
Jul 26, 2016 27.88 28.10 27.69 28.01 922,497 +0.09(+0.34%)
Jul 25, 2016 28.15 28.19 27.89 27.91 1,022,332 -0.31(-1.08%)
Jul 22, 2016 27.79 28.25 27.64 28.22 1,103,465 +0.50(+1.81%)
Jul 21, 2016 28.31 28.34 27.55 27.72 1,691,520 -0.36(-1.28%)
Jul 20, 2016 28.30 28.44 27.93 28.08 1,928,093 -0.13(-0.47%)
Jul 19, 2016 27.91 28.55 27.91 28.21 827,199 +0.11(+0.39%)
Jul 18, 2016 28.27 28.32 27.96 28.10 1,038,683 -0.26(-0.91%)
Jul 15, 2016 29.07 29.07 28.23 28.36 985,162 +0.05(+0.19%)
Jul 14, 2016 28.25 28.49 28.09 28.30 1,448,220 +0.46(+1.66%)
Jul 13, 2016 27.75 28.05 27.58 27.84 1,022,688 +0.09(+0.31%)
Jul 12, 2016 27.36 27.79 27.36 27.76 1,070,112 +0.81(+2.99%)
Jul 11, 2016 26.93 27.24 26.81 26.95 834,090 +0.34(+1.27%)
Jul 08, 2016 26.56 26.89 26.18 26.61 1,105,706 +0.43(+1.65%)
Jul 07, 2016 25.75 26.37 25.75 26.18 953,288 +0.43(+1.67%)
Jul 06, 2016 25.02 25.79 24.63 25.75 1,094,859 +0.31(+1.20%)
Jul 05, 2016 25.89 25.89 25.23 25.45 822,529 -0.70(-2.70%)
Jul 01, 2016 26.22 26.15 26.15 26.15 817,319 -0.44(-1.65%)
Jun 30, 2016 26.19 26.60 25.94 26.59 1,737,562 +0.53(+2.04%)
Jun 29, 2016 25.65 26.17 25.41 26.06 3,124,868 +0.81(+3.23%)
Jun 28, 2016 25.12 25.38 24.78 25.24 2,427,677 +0.62(+2.51%)
Jun 27, 2016 25.48 26.00 24.51 24.62 2,914,150 -1.82(-6.90%)
Jun 24, 2016 26.93 27.39 26.15 26.45 2,388,231 -1.86(-6.56%)
Jun 23, 2016 28.35 28.68 28.15 28.30 2,765,328 +0.51(+1.83%)
Jun 22, 2016 27.83 28.25 27.75 27.79 1,001,593 +0.00(+0.00%)
Jun 21, 2016 27.92 28.05 27.65 27.79 1,127,098 -0.07(-0.25%)
Jun 20, 2016 27.94 28.39 27.85 27.87 1,778,509 +0.28(+1.02%)
Jun 17, 2016 27.95 28.12 27.40 27.58 3,020,694 -0.42(-1.48%)
Jun 16, 2016 28.71 28.71 27.69 28.00 3,731,527 -1.07(-3.66%)
Jun 15, 2016 28.79 29.30 28.52 29.06 1,988,143 +0.43(+1.50%)
Jun 14, 2016 29.04 29.28 28.44 28.63 936,411 -0.52(-1.77%)
Jun 13, 2016 29.34 29.52 29.08 29.15 1,089,358 -0.42(-1.40%)
Jun 10, 2016 29.62 29.87 29.44 29.56 937,405 -0.52(-1.72%)
Jun 09, 2016 30.19 30.25 29.78 30.08 1,012,997 -0.42(-1.39%)
Jun 08, 2016 30.57 30.69 30.32 30.50 1,028,477 -0.09(-0.28%)
Jun 07, 2016 30.77 30.90 30.55 30.59 678,667 -0.26(-0.84%)
Jun 06, 2016 30.20 31.01 30.19 30.85 1,204,771 +0.74(+2.44%)
Jun 03, 2016 30.35 30.49 29.58 30.11 1,779,085 -0.90(-2.90%)
Jun 02, 2016 30.66 31.02 30.55 31.01 868,095 +0.19(+0.61%)
Jun 01, 2016 30.34 30.87 30.21 30.83 737,331 +0.16(+0.51%)
May 31, 2016 30.76 30.91 30.53 30.67 1,101,223 +0.06(+0.20%)
May 27, 2016 30.14 30.61 30.61 30.61 703,040 +0.42(+1.40%)
May 26, 2016 30.50 30.50 30.05 30.18 931,927 -0.32(-1.05%)
May 25, 2016 30.15 30.63 30.15 30.50 1,007,606 +0.49(+1.64%)
May 24, 2016 29.48 30.14 29.34 30.01 1,056,224 +0.70(+2.38%)
May 23, 2016 29.06 29.38 28.48 29.31 1,443,610 +0.19(+0.65%)
May 20, 2016 28.82 29.31 28.82 29.13 1,071,467 +0.45(+1.56%)
May 19, 2016 28.64 29.11 28.15 28.68 1,373,972 -0.16(-0.57%)
May 18, 2016 27.44 28.91 27.44 28.84 1,727,655 +1.43(+5.20%)
May 17, 2016 27.90 28.02 27.22 27.42 1,310,849 -0.52(-1.88%)
May 16, 2016 27.07 28.05 27.07 27.94 1,591,674 +0.89(+3.27%)
May 13, 2016 27.56 27.94 26.92 27.06 1,132,852 -0.63(-2.29%)
May 12, 2016 27.81 27.98 27.30 27.69 1,102,899 +0.04(+0.14%)
May 11, 2016 27.71 28.09 27.61 27.65 957,143 -0.09(-0.34%)
May 10, 2016 27.43 27.87 27.32 27.75 650,837 +0.31(+1.14%)
May 09, 2016 27.21 27.55 26.97 27.43 857,121 +0.25(+0.92%)
May 06, 2016 26.84 27.18 26.69 27.18 819,873 +0.13(+0.46%)
May 05, 2016 27.41 27.60 26.97 27.06 1,021,732 -0.31(-1.12%)
May 04, 2016 27.67 27.99 27.26 27.36 1,020,630 -0.68(-2.41%)
May 03, 2016 28.34 28.37 27.75 28.04 1,060,373 -0.73(-2.54%)
May 02, 2016 28.51 28.83 28.30 28.77 728,531 +0.28(+0.98%)
Apr 29, 2016 28.44 28.75 28.20 28.49 929,930 -0.10(-0.35%)
Apr 28, 2016 28.79 29.03 28.46 28.59 614,758 -0.50(-1.71%)
Apr 27, 2016 29.26 29.32 28.71 29.09 898,984 -0.17(-0.58%)
Apr 26, 2016 28.79 29.32 28.71 29.26 577,033 +0.56(+1.95%)
Apr 25, 2016 28.83 28.95 28.48 28.70 507,403 -0.26(-0.89%)
Apr 22, 2016 28.60 29.01 28.45 28.96 792,654 +0.33(+1.14%)
Apr 21, 2016 28.86 28.96 28.55 28.63 808,690 -0.14(-0.49%)
Apr 20, 2016 28.22 28.83 28.08 28.77 1,476,263 +0.56(+1.98%)
Apr 19, 2016 28.38 28.94 27.74 28.21 2,280,092 -0.97(-3.33%)
Apr 18, 2016 28.58 29.29 28.58 29.18 933,703 +0.33(+1.16%)
Apr 15, 2016 29.04 29.18 28.73 28.85 863,238 -0.19(-0.64%)
Apr 14, 2016 28.82 29.39 28.80 29.04 687,918 +0.10(+0.35%)
Apr 13, 2016 28.19 28.93 28.19 28.93 661,995 +1.01(+3.62%)
Apr 12, 2016 27.44 27.96 27.22 27.92 535,400 +0.61(+2.22%)
Apr 11, 2016 27.43 27.86 27.31 27.32 543,182 +0.09(+0.31%)
Apr 08, 2016 27.35 27.71 27.14 27.23 1,001,604 +0.16(+0.60%)
Apr 07, 2016 27.54 27.57 26.89 27.07 923,594 -0.71(-2.55%)
Apr 06, 2016 27.22 27.83 27.15 27.78 893,384 +0.53(+1.94%)
Apr 05, 2016 27.54 27.69 27.22 27.25 872,541 -0.61(-2.20%)
Apr 04, 2016 27.75 28.04 27.56 27.86 663,141 +0.06(+0.22%)
Apr 01, 2016 27.72 27.93 27.42 27.80 1,194,234 -0.12(-0.42%)
Mar 31, 2016 27.97 28.13 27.44 27.92 766,050 -0.13(-0.47%)
Mar 30, 2016 27.99 28.47 27.89 28.05 634,663 +0.19(+0.70%)
Mar 29, 2016 27.52 27.91 27.11 27.85 765,108 +0.21(+0.76%)
Mar 28, 2016 27.73 27.82 27.36 27.64 422,605 +0.09(+0.31%)
Mar 24, 2016 27.46 27.56 27.56 27.56 417,563 -0.12(-0.45%)
Mar 23, 2016 28.01 28.11 27.66 27.68 552,633 -0.33(-1.17%)
Mar 22, 2016 27.97 28.13 27.76 28.01 1,364,971 -0.14(-0.50%)
Mar 21, 2016 28.68 28.79 27.68 28.15 2,047,499 -0.54(-1.87%)
Mar 18, 2016 28.37 28.90 28.30 28.69 1,148,998 +0.46(+1.63%)
Mar 17, 2016 27.88 28.23 27.36 28.23 1,135,324 +0.33(+1.20%)
Mar 16, 2016 28.15 28.43 27.61 27.89 694,076 -0.28(-0.99%)
Mar 15, 2016 28.27 28.44 28.05 28.17 591,036 -0.33(-1.15%)
Mar 14, 2016 28.76 28.79 28.22 28.50 1,589,937 -0.34(-1.19%)
Mar 11, 2016 28.38 28.91 28.15 28.84 683,618 +0.72(+2.57%)
Mar 10, 2016 27.71 28.20 27.35 28.12 814,022 +0.61(+2.20%)
Mar 09, 2016 27.78 27.91 27.40 27.51 533,457 -0.06(-0.23%)
Mar 08, 2016 28.32 28.37 27.56 27.57 589,847 -1.00(-3.51%)
Mar 07, 2016 28.20 28.58 28.03 28.58 578,475 +0.17(+0.60%)
Mar 04, 2016 28.32 28.43 27.99 28.41 804,368 +0.22(+0.77%)
Mar 03, 2016 27.64 28.23 27.52 28.19 673,709 +0.54(+1.97%)
Mar 02, 2016 27.41 27.66 27.06 27.64 631,673 +0.26(+0.94%)
Mar 01, 2016 26.30 27.40 26.25 27.39 893,711 +1.25(+4.79%)
Feb 29, 2016 26.69 26.69 26.13 26.14 828,195 -0.53(-1.98%)
Feb 26, 2016 26.25 27.03 26.14 26.66 966,904 +0.65(+2.48%)
Feb 25, 2016 25.67 26.07 25.37 26.02 580,341 +0.44(+1.73%)
Feb 24, 2016 25.34 25.60 24.69 25.58 1,014,137 -0.19(-0.72%)
Feb 23, 2016 26.25 26.27 25.42 25.76 1,156,578 -0.61(-2.33%)
Feb 22, 2016 26.31 26.44 26.07 26.38 688,331 +0.36(+1.37%)
Feb 19, 2016 25.72 26.10 25.58 26.02 759,752 +0.26(+1.00%)
Feb 18, 2016 26.62 26.77 25.72 25.76 1,067,213 -0.76(-2.87%)
Feb 17, 2016 26.38 27.00 26.28 26.52 1,493,704 +0.27(+1.04%)
Feb 16, 2016 25.67 26.41 25.25 26.25 790,240 +0.97(+3.84%)
Feb 12, 2016 24.74 25.28 25.28 25.28 852,230 +0.98(+4.03%)
Feb 11, 2016 24.36 24.72 23.83 24.30 912,256 -0.72(-2.89%)
Feb 10, 2016 25.93 26.06 25.00 25.02 840,822 -0.65(-2.54%)
Feb 09, 2016 24.91 25.80 24.91 25.68 1,805,399 -0.06(-0.24%)
Feb 08, 2016 25.34 25.87 25.00 25.74 1,558,154 +0.02(+0.06%)
Feb 05, 2016 26.17 26.25 25.64 25.72 1,048,196 -0.23(-0.90%)
Feb 04, 2016 25.53 26.17 25.51 25.96 977,715 +0.36(+1.39%)
Feb 03, 2016 25.45 25.63 24.61 25.60 1,214,160 +0.41(+1.62%)
Feb 02, 2016 25.31 25.40 24.99 25.19 1,357,178 -0.56(-2.19%)
Feb 01, 2016 25.42 25.82 25.27 25.76 1,743,880 +0.14(+0.54%)
Jan 29, 2016 25.06 25.62 24.72 25.62 1,835,830 +0.59(+2.38%)
Jan 28, 2016 25.25 25.62 24.95 25.02 722,051 +0.19(+0.75%)
Jan 27, 2016 24.92 25.60 24.67 24.84 1,234,794 -0.20(-0.80%)
Jan 26, 2016 23.58 25.06 23.58 25.04 1,966,114 +1.60(+6.82%)
Jan 25, 2016 24.49 24.54 23.24 23.44 1,624,405 -1.19(-4.83%)
Jan 22, 2016 24.58 24.85 24.00 24.63 2,443,902 +0.13(+0.54%)
Jan 21, 2016 24.78 25.83 24.44 24.50 1,987,888 -0.79(-3.12%)
Jan 20, 2016 24.47 25.51 24.20 25.28 2,387,162 +0.28(+1.11%)
Jan 19, 2016 26.00 26.13 24.84 25.01 1,759,202 -0.75(-2.91%)
Jan 15, 2016 25.19 25.76 25.76 25.76 2,152,703 -0.02(-0.06%)
Jan 14, 2016 25.59 26.10 25.27 25.77 1,294,572 +0.34(+1.34%)
Jan 13, 2016 26.32 26.49 25.25 25.43 1,580,044 -0.89(-3.37%)
Jan 12, 2016 26.38 26.49 25.79 26.32 804,352 +0.22(+0.83%)
Jan 11, 2016 26.44 26.57 25.85 26.10 701,603 -0.12(-0.44%)
Jan 08, 2016 26.97 27.39 26.17 26.22 1,391,346 -0.32(-1.19%)
Jan 07, 2016 26.82 27.15 26.54 26.54 1,948,180 -0.90(-3.29%)
Jan 06, 2016 27.29 27.52 27.03 27.44 1,595,629 -0.40(-1.44%)
Jan 05, 2016 27.84 28.05 27.52 27.84 1,221,537 +0.00(+0.00%)
Jan 04, 2016 28.37 28.42 27.63 27.84 1,422,613 -0.88(-3.07%)
Dec 31, 2015 28.95 28.72 28.72 28.72 673,974 -0.33(-1.14%)
Dec 30, 2015 29.49 29.49 29.05 29.05 402,913 -0.47(-1.60%)
Dec 29, 2015 29.45 29.69 29.22 29.52 389,817 +0.30(+1.03%)
Dec 28, 2015 29.09 29.30 28.71 29.22 428,285 -0.04(-0.13%)
Dec 24, 2015 29.29 29.26 29.26 29.26 236,052 -0.03(-0.11%)
Dec 23, 2015 29.13 29.32 28.88 29.29 564,574 +0.30(+1.04%)
Dec 22, 2015 28.84 29.00 28.29 28.99 631,720 +0.25(+0.89%)
Dec 21, 2015 28.67 28.82 28.08 28.74 1,787,242 +0.15(+0.54%)
Dec 18, 2015 28.91 29.07 28.32 28.58 2,749,940 -0.68(-2.32%)
Dec 17, 2015 29.95 30.02 29.17 29.26 807,164 -0.58(-1.94%)
Dec 16, 2015 29.79 30.18 29.06 29.84 1,105,944 +0.36(+1.20%)
Dec 15, 2015 29.10 29.58 29.01 29.49 743,550 +0.78(+2.72%)
Dec 14, 2015 29.18 29.22 28.34 28.71 1,336,630 -0.40(-1.38%)
Dec 11, 2015 28.98 29.40 28.57 29.11 1,147,510 -0.52(-1.75%)
Dec 10, 2015 29.72 30.00 29.45 29.62 908,628 -0.09(-0.29%)
Dec 09, 2015 29.89 30.24 29.43 29.71 921,874 -0.34(-1.13%)
Dec 08, 2015 30.02 30.23 29.82 30.05 776,133 -0.34(-1.12%)
Dec 07, 2015 30.71 30.87 30.16 30.39 921,481 -0.50(-1.63%)
Dec 04, 2015 30.19 30.97 30.13 30.89 643,478 +0.73(+2.43%)
Dec 03, 2015 30.85 30.90 30.10 30.16 866,598 -0.31(-1.01%)
Dec 02, 2015 31.27 31.29 30.44 30.47 732,136 -0.68(-2.18%)
Dec 01, 2015 31.29 31.45 30.71 31.15 822,324 +0.09(+0.30%)
Nov 30, 2015 30.98 31.25 30.79 31.05 962,664 +0.21(+0.68%)
Nov 27, 2015 30.89 31.02 30.51 30.85 309,758 -0.07(-0.22%)
Nov 25, 2015 30.78 30.91 30.91 30.91 728,876 +0.23(+0.76%)
Nov 24, 2015 30.17 30.73 29.90 30.68 2,243,621 +0.80(+2.69%)
Nov 23, 2015 29.83 30.19 29.79 29.88 661,768 -0.01(-0.03%)
Nov 20, 2015 30.21 30.21 29.77 29.89 1,060,481 -0.06(-0.21%)
Nov 19, 2015 30.17 30.31 29.75 29.95 911,793 -0.22(-0.74%)
Nov 18, 2015 29.93 30.20 29.61 30.17 898,990 +0.32(+1.06%)
Nov 17, 2015 29.60 30.09 29.32 29.86 1,115,833 +0.58(+1.98%)
Nov 16, 2015 28.72 29.30 28.66 29.28 598,482 +0.48(+1.66%)
Nov 13, 2015 29.08 29.32 28.67 28.80 929,288 -0.42(-1.45%)
Nov 12, 2015 29.80 29.88 29.17 29.22 620,934 -0.82(-2.72%)
Nov 11, 2015 30.61 30.70 30.04 30.04 466,753 -0.32(-1.07%)
Nov 10, 2015 30.30 30.67 30.07 30.37 1,252,240 -0.02(-0.08%)
Nov 09, 2015 30.62 30.66 30.10 30.39 1,065,129 -0.11(-0.35%)
Nov 06, 2015 30.28 30.90 30.09 30.50 1,119,401 +0.89(+3.00%)
Nov 05, 2015 29.18 29.81 29.05 29.61 761,630 +0.52(+1.79%)
Nov 04, 2015 29.18 29.24 28.83 29.09 989,510 +0.02(+0.08%)
Nov 03, 2015 29.02 29.38 28.89 29.06 931,499 -0.06(-0.21%)
Nov 02, 2015 28.65 29.16 28.44 29.13 1,000,537 +0.64(+2.26%)
Oct 30, 2015 29.13 29.31 28.32 28.48 995,726 -0.80(-2.73%)
Oct 29, 2015 29.30 29.76 29.16 29.28 838,235 -0.25(-0.83%)
Oct 28, 2015 28.28 29.55 28.03 29.52 1,045,754 +1.25(+4.43%)
Oct 27, 2015 28.27 28.68 28.03 28.27 1,028,144 -0.19(-0.67%)
Oct 26, 2015 28.41 28.58 28.05 28.47 761,875 -0.05(-0.16%)
Oct 23, 2015 27.94 28.52 27.74 28.51 695,981 +0.89(+3.22%)
Oct 22, 2015 27.45 28.04 27.38 27.62 746,354 +0.39(+1.44%)
Oct 21, 2015 27.90 28.02 27.20 27.23 756,148 -0.48(-1.75%)
Oct 20, 2015 27.35 27.76 27.35 27.71 942,126 +0.43(+1.58%)
Oct 19, 2015 26.82 27.31 26.80 27.28 876,733 +0.27(+0.99%)
Oct 16, 2015 27.15 27.20 26.71 27.01 1,595,457 -0.12(-0.45%)
Oct 15, 2015 27.48 27.84 26.63 27.14 2,704,463 -0.30(-1.09%)
Oct 14, 2015 28.45 28.45 27.36 27.44 1,451,187 -1.02(-3.59%)
Oct 13, 2015 28.86 29.25 28.33 28.46 2,179,271 -0.53(-1.83%)
Oct 12, 2015 28.74 29.05 28.51 28.99 712,228 +0.13(+0.45%)
Oct 09, 2015 29.06 29.23 28.70 28.86 1,454,648 -0.15(-0.50%)
Oct 08, 2015 28.67 29.17 28.52 29.00 1,588,906 +0.33(+1.15%)
Oct 07, 2015 28.27 28.70 28.00 28.67 1,132,823 +0.62(+2.22%)
Oct 06, 2015 27.82 28.36 27.72 28.05 1,445,901 +0.02(+0.05%)
Oct 05, 2015 27.34 28.08 27.18 28.04 1,124,440 +0.94(+3.46%)
Oct 02, 2015 26.58 27.11 26.23 27.10 1,275,499 -0.24(-0.87%)
Oct 01, 2015 27.28 27.48 26.95 27.34 638,106 -0.02(-0.06%)
Sep 30, 2015 27.34 27.48 27.11 27.35 1,208,521 +0.28(+1.02%)
Sep 29, 2015 26.85 27.14 26.67 27.08 668,965 +0.26(+0.97%)
Sep 28, 2015 27.15 27.19 26.68 26.82 847,417 -0.45(-1.63%)
Sep 25, 2015 27.61 27.76 27.18 27.26 1,271,296 -0.02(-0.06%)
Sep 24, 2015 26.58 27.29 26.51 27.28 678,139 +0.42(+1.57%)
Sep 23, 2015 26.91 27.13 26.68 26.85 492,505 +0.02(+0.06%)
Sep 22, 2015 26.72 26.99 26.52 26.84 695,085 -0.28(-1.05%)
Sep 21, 2015 26.88 27.29 26.66 27.12 559,637 +0.49(+1.84%)
Sep 18, 2015 26.78 26.91 26.35 26.63 1,235,342 -0.59(-2.17%)
Sep 17, 2015 27.86 28.26 27.09 27.22 677,426 -0.65(-2.34%)
Sep 16, 2015 27.71 27.95 27.48 27.87 518,964 +0.10(+0.36%)
Sep 15, 2015 27.48 27.85 27.42 27.77 514,807 +0.38(+1.40%)
Sep 14, 2015 27.36 27.63 27.24 27.39 426,696 +0.03(+0.11%)
Sep 11, 2015 27.10 27.40 27.00 27.36 372,036 +0.04(+0.14%)
Sep 10, 2015 26.95 27.62 26.88 27.32 867,698 +0.29(+1.08%)
Sep 09, 2015 27.50 27.56 26.97 27.03 536,760 -0.21(-0.79%)
Sep 08, 2015 26.96 27.34 26.78 27.24 578,824 +0.74(+2.78%)
Sep 04, 2015 26.22 26.51 26.51 26.51 585,661 -0.10(-0.38%)
Sep 03, 2015 26.43 26.94 26.31 26.61 575,580 +0.16(+0.61%)
Sep 02, 2015 26.41 26.46 25.92 26.45 672,334 +0.44(+1.68%)
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.