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

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2018 48.44 49.04 47.91 47.92 1,274,917 +0.00(+0.00%)
Oct 30, 2018 47.90 48.02 47.10 47.92 696,928 +0.24(+0.50%)
Oct 29, 2018 48.00 48.84 47.28 47.69 1,321,618 +0.20(+0.41%)
Oct 26, 2018 47.86 48.32 47.27 47.49 827,513 -0.93(-1.92%)
Oct 25, 2018 47.22 48.72 46.88 48.42 605,086 +1.70(+3.64%)
Oct 24, 2018 48.97 49.06 46.62 46.72 861,471 -2.34(-4.77%)
Oct 23, 2018 47.56 49.61 47.56 49.06 888,399 +0.53(+1.09%)
Oct 22, 2018 50.79 50.92 48.30 48.53 806,767 -2.09(-4.14%)
Oct 19, 2018 49.81 51.17 49.14 50.62 1,023,709 +1.01(+2.04%)
Oct 18, 2018 48.41 51.03 48.41 49.61 1,827,728 +1.07(+2.20%)
Oct 17, 2018 47.98 48.85 47.33 48.54 569,852 +0.38(+0.79%)
Oct 16, 2018 47.57 48.21 46.70 48.16 767,108 +0.78(+1.65%)
Oct 15, 2018 47.33 47.85 47.19 47.38 520,188 -0.04(-0.09%)
Oct 12, 2018 49.08 49.29 46.08 47.42 1,241,269 -1.14(-2.35%)
Oct 11, 2018 49.92 49.99 48.50 48.56 984,704 -1.65(-3.29%)
Oct 10, 2018 50.64 51.59 50.14 50.21 1,254,849 -0.47(-0.93%)
Oct 09, 2018 50.21 51.06 49.96 50.69 970,842 +0.18(+0.35%)
Oct 08, 2018 49.41 50.69 49.12 50.51 681,621 +1.19(+2.41%)
Oct 05, 2018 50.34 50.49 49.14 49.32 699,948 -0.95(-1.90%)
Oct 04, 2018 49.55 50.90 49.35 50.27 1,329,726 +1.06(+2.15%)
Oct 03, 2018 47.83 49.44 47.61 49.21 1,030,553 +2.01(+4.26%)
Oct 02, 2018 47.58 47.91 46.97 47.20 767,746 -0.36(-0.75%)
Oct 01, 2018 48.30 48.38 47.43 47.56 497,014 -0.46(-0.97%)
Sep 28, 2018 47.90 48.51 47.52 48.02 722,661 -0.10(-0.20%)
Sep 27, 2018 48.45 48.91 48.00 48.12 620,255 -0.26(-0.54%)
Sep 26, 2018 49.75 49.75 48.36 48.38 807,550 -1.29(-2.59%)
Sep 25, 2018 49.74 49.82 49.37 49.67 371,042 +0.18(+0.36%)
Sep 24, 2018 50.06 50.10 49.23 49.49 496,316 -0.70(-1.40%)
Sep 21, 2018 50.35 50.70 49.95 50.19 1,003,942 -0.39(-0.77%)
Sep 20, 2018 50.55 51.21 50.53 50.58 682,353 +0.02(+0.03%)
Sep 19, 2018 49.99 50.85 49.99 50.56 682,665 +0.55(+1.09%)
Sep 18, 2018 50.29 50.67 49.84 50.02 615,026 -0.40(-0.79%)
Sep 17, 2018 50.91 51.18 50.23 50.42 520,100 -0.50(-0.98%)
Sep 14, 2018 50.54 51.17 50.54 50.91 647,400 +0.48(+0.95%)
Sep 13, 2018 51.81 52.00 50.13 50.43 1,343,588 -1.25(-2.41%)
Sep 12, 2018 52.50 52.51 51.28 51.68 477,117 -0.93(-1.76%)
Sep 11, 2018 52.36 53.17 52.35 52.61 534,268 +0.16(+0.31%)
Sep 10, 2018 52.63 52.82 52.30 52.44 612,245 +0.08(+0.16%)
Sep 07, 2018 52.67 52.67 51.75 52.36 842,982 -0.14(-0.26%)
Sep 06, 2018 53.21 53.41 52.37 52.50 879,135 -0.70(-1.32%)
Sep 05, 2018 53.23 53.65 53.07 53.20 543,415 -0.15(-0.27%)
Sep 04, 2018 53.27 53.79 53.18 53.35 462,080 +0.10(+0.18%)
Aug 31, 2018 53.25 53.25 53.25 0 +0.46(+0.86%)
Aug 30, 2018 53.07 53.23 52.74 52.80 757,697 -0.40(-0.75%)
Aug 29, 2018 53.59 53.59 52.57 53.19 1,146,658 -0.32(-0.59%)
Aug 28, 2018 54.32 54.33 53.35 53.51 801,812 -0.71(-1.31%)
Aug 27, 2018 54.90 55.17 54.16 54.22 516,401 -0.42(-0.76%)
Aug 24, 2018 54.87 54.94 54.42 54.64 390,797 -0.14(-0.25%)
Aug 23, 2018 55.17 55.30 54.45 54.77 315,708 -0.53(-0.96%)
Aug 22, 2018 55.66 55.89 55.21 55.30 330,752 -0.22(-0.40%)
Aug 21, 2018 55.10 55.81 54.99 55.52 536,461 +0.47(+0.86%)
Aug 20, 2018 55.01 55.19 54.64 55.05 361,838 +0.06(+0.10%)
Aug 17, 2018 54.79 55.10 54.72 54.99 230,942 +0.09(+0.16%)
Aug 16, 2018 54.40 55.06 54.40 54.90 590,167 +0.82(+1.52%)
Aug 15, 2018 54.61 54.89 53.81 54.08 825,368 -0.74(-1.35%)
Aug 14, 2018 54.28 55.45 54.28 54.82 556,547 +0.70(+1.29%)
Aug 13, 2018 54.46 54.96 53.55 54.12 301,558 -0.37(-0.69%)
Aug 10, 2018 54.15 54.89 54.15 54.50 334,565 -0.31(-0.56%)
Aug 09, 2018 54.82 55.15 54.47 54.81 246,649 -0.22(-0.40%)
Aug 08, 2018 54.82 55.20 54.44 55.03 399,829 +0.44(+0.81%)
Aug 07, 2018 54.37 55.06 54.37 54.59 620,357 +0.37(+0.68%)
Aug 06, 2018 53.50 54.29 53.22 54.22 648,586 +0.65(+1.22%)
Aug 03, 2018 53.35 53.88 53.22 53.57 532,112 +0.46(+0.86%)
Aug 02, 2018 52.33 53.32 52.12 53.11 940,873 +0.51(+0.97%)
Aug 01, 2018 52.47 52.85 52.12 52.60 512,332 +0.31(+0.59%)
Jul 31, 2018 53.46 53.46 51.99 52.29 852,741 -1.13(-2.11%)
Jul 30, 2018 54.19 54.40 53.37 53.42 775,096 -0.70(-1.30%)
Jul 27, 2018 54.90 55.21 53.74 54.13 577,748 -0.75(-1.36%)
Jul 26, 2018 54.69 55.71 54.69 54.87 633,177 +0.31(+0.56%)
Jul 25, 2018 54.97 54.97 54.14 54.56 475,064 -0.42(-0.77%)
Jul 24, 2018 55.89 55.93 54.69 54.98 674,747 -0.98(-1.75%)
Jul 23, 2018 54.34 56.43 54.34 55.97 840,280 +1.70(+3.14%)
Jul 20, 2018 54.58 54.76 53.96 54.26 1,027,173 -0.29(-0.53%)
Jul 19, 2018 53.61 54.83 52.63 54.56 1,077,836 +1.09(+2.03%)
Jul 18, 2018 52.67 53.56 52.56 53.47 733,671 +0.75(+1.43%)
Jul 17, 2018 52.56 52.91 52.38 52.72 397,427 +0.19(+0.35%)
Jul 16, 2018 52.19 52.70 51.92 52.53 378,821 +0.58(+1.12%)
Jul 13, 2018 52.38 52.52 51.74 51.95 753,760 -0.55(-1.05%)
Jul 12, 2018 52.97 53.08 51.89 52.50 910,628 -0.15(-0.29%)
Jul 11, 2018 52.42 53.29 52.27 52.65 662,102 +0.11(+0.20%)
Jul 10, 2018 53.42 53.62 52.18 52.55 519,263 -0.83(-1.55%)
Jul 09, 2018 52.51 53.55 52.11 53.37 605,099 +1.31(+2.52%)
Jul 06, 2018 51.74 52.29 51.48 52.06 500,372 +0.13(+0.25%)
Jul 05, 2018 52.45 52.45 51.69 51.93 372,203 -0.08(-0.16%)
Jul 03, 2018 52.01 52.01 52.01 0 -0.22(-0.42%)
Jul 02, 2018 51.36 52.36 51.35 52.23 500,918 +0.61(+1.18%)
Jun 29, 2018 52.52 52.93 51.59 51.62 806,265 -0.29(-0.56%)
Jun 28, 2018 51.69 52.21 51.46 51.91 444,620 +0.24(+0.47%)
Jun 27, 2018 52.63 52.92 51.59 51.67 422,470 -1.10(-2.09%)
Jun 26, 2018 53.20 53.20 52.56 52.77 504,922 -0.19(-0.35%)
Jun 25, 2018 53.49 53.53 52.42 52.96 794,277 -0.68(-1.27%)
Jun 22, 2018 54.95 54.95 53.62 53.64 686,377 -0.63(-1.16%)
Jun 21, 2018 54.27 54.57 53.75 54.27 378,312 -0.14(-0.25%)
Jun 20, 2018 54.55 54.64 54.16 54.41 504,654 +0.21(+0.39%)
Jun 19, 2018 53.20 54.24 53.20 54.20 786,508 +0.46(+0.86%)
Jun 18, 2018 53.37 54.01 52.98 53.74 577,668 +0.05(+0.09%)
Jun 15, 2018 53.96 52.89 53.69 1,884,573 +0.17(+0.32%)
Jun 14, 2018 53.58 53.71 52.90 53.52 391,428 +0.06(+0.12%)
Jun 13, 2018 53.74 54.27 53.11 53.45 373,285 -0.22(-0.41%)
Jun 12, 2018 54.16 54.29 53.34 53.67 563,657 -0.26(-0.48%)
Jun 11, 2018 54.75 54.99 53.73 53.93 595,015 -0.93(-1.70%)
Jun 08, 2018 54.58 54.91 54.09 54.86 891,412 +0.42(+0.77%)
Jun 07, 2018 54.69 54.95 54.09 54.44 319,276 -0.08(-0.15%)
Jun 06, 2018 54.53 54.52 532,133 +1.14(+2.14%)
Jun 05, 2018 53.29 53.66 53.02 53.38 470,719 +0.00(+0.00%)
Jun 04, 2018 52.85 53.47 52.63 53.38 433,859 +0.56(+1.06%)
Jun 01, 2018 52.75 53.00 52.55 52.82 469,603 +0.88(+1.68%)
May 31, 2018 52.38 52.55 51.78 51.95 656,878 -0.36(-0.70%)
May 30, 2018 52.08 52.59 51.39 52.31 1,153,208 +0.83(+1.62%)
May 29, 2018 51.65 52.54 50.94 51.48 794,398 -1.14(-2.17%)
May 25, 2018 52.62 52.62 52.62 0 -0.04(-0.08%)
May 24, 2018 52.70 52.70 51.78 52.66 600,787 -0.30(-0.57%)
May 23, 2018 53.13 53.33 52.47 52.96 433,372 -0.32(-0.59%)
May 22, 2018 53.21 54.00 53.19 53.27 548,124 +0.11(+0.21%)
May 21, 2018 52.45 53.39 52.45 53.16 303,435 +0.88(+1.67%)
May 18, 2018 52.51 52.73 52.17 52.29 398,016 -0.28(-0.54%)
May 17, 2018 52.30 52.69 51.88 52.57 565,087 +0.28(+0.53%)
May 16, 2018 51.84 52.39 51.69 52.29 644,234 +0.32(+0.61%)
May 15, 2018 51.46 52.23 51.45 51.98 477,270 +0.47(+0.91%)
May 14, 2018 51.83 51.86 51.42 51.51 546,821 -0.14(-0.27%)
May 11, 2018 51.54 51.95 51.46 51.65 357,647 +0.18(+0.35%)
May 10, 2018 51.30 51.74 50.56 51.47 348,499 +0.18(+0.35%)
May 09, 2018 51.19 51.66 50.70 51.29 411,846 +0.51(+1.01%)
May 08, 2018 50.37 51.18 50.37 50.78 345,407 +0.41(+0.80%)
May 07, 2018 50.07 50.80 49.51 50.37 447,295 +0.47(+0.94%)
May 04, 2018 48.70 50.37 48.44 49.90 711,925 +0.90(+1.84%)
May 03, 2018 48.79 49.31 48.33 49.00 1,013,086 -0.04(-0.08%)
May 02, 2018 48.75 49.69 48.46 49.04 590,701 +0.16(+0.33%)
May 01, 2018 48.36 49.00 47.56 48.88 527,025 +0.37(+0.76%)
Apr 30, 2018 49.12 49.30 48.50 48.51 662,595 -0.44(-0.89%)
Apr 27, 2018 48.74 49.01 48.44 48.95 588,077 +0.35(+0.71%)
Apr 26, 2018 48.81 49.06 48.46 48.60 478,261 -0.23(-0.46%)
Apr 25, 2018 48.54 49.17 48.22 48.83 668,985 +0.33(+0.68%)
Apr 24, 2018 48.66 49.23 48.20 48.50 633,522 +0.19(+0.38%)
Apr 23, 2018 48.16 48.89 47.75 48.31 621,832 +0.44(+0.91%)
Apr 20, 2018 47.60 48.28 47.54 47.88 865,042 +0.77(+1.64%)
Apr 19, 2018 46.61 47.11 45.44 47.10 2,218,027 +3.07(+6.97%)
Apr 18, 2018 44.17 44.39 43.92 44.03 919,220 -0.13(-0.29%)
Apr 17, 2018 45.30 45.42 43.98 44.16 534,244 -0.81(-1.81%)
Apr 16, 2018 44.97 45.14 44.62 44.97 422,962 +0.27(+0.59%)
Apr 13, 2018 45.80 45.80 44.52 44.71 322,125 -0.76(-1.67%)
Apr 12, 2018 44.87 45.73 44.82 45.47 298,597 +0.86(+1.93%)
Apr 11, 2018 44.60 44.91 44.26 44.60 292,622 -0.38(-0.84%)
Apr 10, 2018 44.82 45.12 44.23 44.98 201,423 +0.85(+1.92%)
Apr 09, 2018 44.43 45.34 44.10 44.14 372,898 +0.10(+0.22%)
Apr 06, 2018 45.01 45.34 43.33 44.04 610,391 -1.54(-3.38%)
Apr 05, 2018 45.55 45.67 44.91 45.58 628,595 +0.37(+0.82%)
Apr 04, 2018 43.86 45.32 43.86 45.21 474,477 +0.74(+1.67%)
Apr 03, 2018 44.03 44.81 43.81 44.47 461,568 +0.65(+1.49%)
Apr 02, 2018 44.64 44.85 43.18 43.81 495,850 -0.84(-1.88%)
Mar 29, 2018 44.65 44.65 44.65 0 +0.59(+1.34%)
Mar 28, 2018 43.48 44.57 43.14 44.06 923,336 +0.54(+1.24%)
Mar 27, 2018 45.29 45.52 43.24 43.52 869,576 -1.74(-3.85%)
Mar 26, 2018 43.45 45.29 43.35 45.26 905,488 +2.47(+5.76%)
Mar 23, 2018 44.54 44.60 42.66 42.80 1,303,230 -1.73(-3.89%)
Mar 22, 2018 45.82 45.82 44.43 44.53 1,241,183 -1.77(-3.83%)
Mar 21, 2018 45.94 47.00 45.80 46.30 927,063 +0.37(+0.81%)
Mar 20, 2018 45.94 46.31 45.66 45.93 470,321 +0.23(+0.49%)
Mar 19, 2018 46.26 46.50 45.15 45.71 506,359 -0.63(-1.36%)
Mar 16, 2018 46.27 46.79 46.18 46.34 1,679,826 +0.18(+0.38%)
Mar 15, 2018 45.76 46.37 45.52 46.16 474,306 +0.40(+0.88%)
Mar 14, 2018 46.84 46.84 45.58 45.76 470,225 -0.86(-1.85%)
Mar 13, 2018 46.75 47.01 46.41 46.62 1,200,441 +0.06(+0.12%)
Mar 12, 2018 46.18 46.69 45.81 46.56 730,470 +0.56(+1.21%)
Mar 09, 2018 45.90 46.21 45.58 46.01 593,919 +0.59(+1.30%)
Mar 08, 2018 45.93 46.00 44.94 45.42 355,046 -0.44(-0.97%)
Mar 07, 2018 46.11 45.86 582,088 +0.20(+0.44%)
Mar 06, 2018 45.15 45.74 44.49 45.66 741,255 +0.70(+1.56%)
Mar 05, 2018 44.02 45.20 43.29 44.96 703,839 +0.64(+1.46%)
Mar 02, 2018 43.72 44.42 42.95 44.31 1,252,499 +0.39(+0.90%)
Mar 01, 2018 44.11 44.75 43.64 43.92 475,420 -0.07(-0.16%)
Feb 28, 2018 44.98 45.22 43.97 43.99 665,744 -0.69(-1.55%)
Feb 27, 2018 45.55 46.17 44.68 44.68 602,944 -0.92(-2.02%)
Feb 26, 2018 45.52 45.64 44.93 45.60 357,316 +0.13(+0.28%)
Feb 23, 2018 44.81 45.48 44.53 45.47 818,835 +0.71(+1.58%)
Feb 22, 2018 46.80 44.67 44.76 1,318,060 -1.78(-3.83%)
Feb 21, 2018 45.58 47.09 45.58 46.55 536,716 +0.92(+2.01%)
Feb 20, 2018 45.92 46.32 45.54 45.63 599,762 -0.46(-1.00%)
Feb 16, 2018 46.09 46.09 46.09 0 +0.64(+1.40%)
Feb 15, 2018 45.09 45.49 44.90 45.45 768,463 +0.58(+1.29%)
Feb 14, 2018 43.26 44.93 43.26 44.87 440,185 +1.47(+3.40%)
Feb 13, 2018 42.97 43.64 42.73 43.39 333,833 +0.19(+0.45%)
Feb 12, 2018 43.09 43.92 42.73 43.20 701,923 +0.38(+0.88%)
Feb 09, 2018 42.61 43.22 41.46 42.82 879,499 +0.68(+1.62%)
Feb 08, 2018 44.08 44.08 42.14 42.14 658,959 -1.77(-4.04%)
Feb 07, 2018 43.54 44.32 43.54 43.91 729,501 +0.22(+0.51%)
Feb 06, 2018 42.10 43.95 42.05 43.69 964,460 -0.40(-0.91%)
Feb 05, 2018 44.85 45.64 43.34 44.09 331,204 -1.54(-3.37%)
Feb 02, 2018 45.85 46.37 45.37 45.63 724,372 -0.18(-0.39%)
Feb 01, 2018 45.18 45.93 44.65 45.81 735,353 +0.39(+0.87%)
Jan 31, 2018 45.49 45.79 44.61 45.41 518,432 +0.09(+0.19%)
Jan 30, 2018 45.50 45.75 45.17 45.32 556,919 -0.63(-1.36%)
Jan 29, 2018 46.20 46.74 45.93 45.95 613,260 -0.30(-0.64%)
Jan 26, 2018 46.78 46.82 46.13 46.25 477,939 -0.71(-1.52%)
Jan 25, 2018 47.27 47.27 46.60 46.96 524,283 -0.07(-0.15%)
Jan 24, 2018 47.88 47.94 46.95 47.03 595,047 -0.30(-0.64%)
Jan 23, 2018 46.86 48.38 46.38 47.34 1,319,121 +0.36(+0.77%)
Jan 22, 2018 47.19 47.41 46.56 46.98 1,344,717 -0.26(-0.56%)
Jan 19, 2018 46.95 47.50 46.95 47.24 845,402 +0.40(+0.86%)
Jan 18, 2018 47.45 48.00 46.76 46.84 504,472 -0.67(-1.42%)
Jan 17, 2018 47.44 47.62 46.80 47.51 390,300 +0.20(+0.42%)
Jan 16, 2018 47.91 48.01 46.88 47.31 892,479 -0.47(-0.99%)
Jan 12, 2018 47.79 47.79 47.79 0 +0.47(+0.98%)
Jan 11, 2018 46.70 47.34 46.53 47.32 718,605 +0.81(+1.74%)
Jan 10, 2018 46.29 47.53 46.29 46.51 737,402 +0.30(+0.64%)
Jan 09, 2018 46.11 46.64 45.95 46.21 690,843 +0.31(+0.68%)
Jan 08, 2018 46.06 46.09 45.57 45.90 401,306 -0.15(-0.33%)
Jan 05, 2018 45.64 46.43 45.40 46.05 797,357 +0.88(+1.95%)
Jan 04, 2018 45.35 46.18 45.12 45.17 520,769 +0.19(+0.43%)
Jan 03, 2018 45.12 45.39 44.72 44.98 629,940 -0.27(-0.60%)
Jan 02, 2018 45.32 45.65 44.80 45.25 677,814 +0.21(+0.46%)
Dec 29, 2017 45.04 45.04 45.04 0 -0.35(-0.78%)
Dec 28, 2017 45.46 45.46 44.93 45.40 370,295 +0.02(+0.05%)
Dec 27, 2017 45.36 45.59 45.05 45.37 637,898 +0.10(+0.23%)
Dec 26, 2017 45.41 45.74 45.10 45.27 406,285 -0.20(-0.44%)
Dec 22, 2017 45.93 45.93 45.28 45.47 554,280 -0.43(-0.94%)
Dec 21, 2017 45.63 46.10 45.34 45.90 518,836 +0.69(+1.53%)
Dec 20, 2017 45.91 45.91 44.80 45.21 604,188 -0.32(-0.70%)
Dec 19, 2017 46.30 46.46 45.45 45.53 488,368 -0.42(-0.91%)
Dec 18, 2017 45.89 46.34 45.53 45.95 473,371 +0.59(+1.29%)
Dec 15, 2017 44.76 46.11 44.61 45.36 4,199,605 +0.72(+1.62%)
Dec 14, 2017 45.30 45.42 44.46 44.64 931,951 -0.40(-0.89%)
Dec 13, 2017 45.43 45.83 44.96 45.04 930,764 -0.59(-1.28%)
Dec 12, 2017 45.75 45.81 45.16 45.63 650,687 +0.10(+0.21%)
Dec 11, 2017 45.53 45.65 45.08 45.53 797,421 +0.02(+0.05%)
Dec 08, 2017 46.12 46.12 45.17 45.51 426,114 -0.27(-0.60%)
Dec 07, 2017 45.31 45.97 45.00 45.78 467,058 +0.30(+0.67%)
Dec 06, 2017 45.54 46.17 45.27 45.48 741,854 -0.30(-0.67%)
Dec 05, 2017 46.89 46.89 45.49 45.78 732,118 -1.05(-2.24%)
Dec 04, 2017 46.64 47.52 46.57 46.83 623,220 +1.16(+2.55%)
Dec 01, 2017 46.03 46.18 44.63 45.67 809,183 -0.34(-0.75%)
Nov 30, 2017 46.51 47.15 45.97 46.01 840,964 -0.26(-0.55%)
Nov 29, 2017 44.51 46.42 44.49 46.27 1,121,430 +2.13(+4.81%)
Nov 28, 2017 42.66 44.22 42.57 44.15 429,383 +1.49(+3.50%)
Nov 27, 2017 42.58 43.22 42.52 42.65 294,855 +0.12(+0.28%)
Nov 24, 2017 43.25 43.25 42.51 42.53 100,908 -0.46(-1.06%)
Nov 22, 2017 43.27 43.41 42.96 42.99 319,519 -0.18(-0.41%)
Nov 21, 2017 43.13 43.30 42.87 43.17 510,012 +0.10(+0.24%)
Nov 20, 2017 42.71 43.09 42.53 43.06 275,509 +0.37(+0.86%)
Nov 17, 2017 41.97 42.78 41.79 42.69 353,233 +0.41(+0.97%)
Nov 16, 2017 42.57 42.75 42.22 42.28 415,729 -0.14(-0.32%)
Nov 15, 2017 41.85 42.78 41.69 42.42 345,615 +0.04(+0.09%)
Nov 14, 2017 42.04 42.56 42.04 42.38 267,328 +0.00(+0.00%)
Nov 13, 2017 41.75 42.45 41.59 42.38 494,095 +0.44(+1.05%)
Nov 10, 2017 42.00 42.44 41.83 41.94 329,474 +0.13(+0.31%)
Nov 09, 2017 41.96 42.49 41.45 41.81 560,401 -0.68(-1.60%)
Nov 08, 2017 42.68 43.52 41.95 42.49 484,057 -0.40(-0.93%)
Nov 07, 2017 43.65 43.65 42.44 42.89 873,422 -0.80(-1.84%)
Nov 06, 2017 43.69 43.95 43.46 43.70 541,897 -0.18(-0.40%)
Nov 03, 2017 43.47 43.90 43.02 43.87 470,779 +0.32(+0.73%)
Nov 02, 2017 43.17 43.89 42.95 43.55 616,351 +0.28(+0.65%)
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.