Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.00 46.82 45.60 46.37 747,228 +0.48(+1.04%)
Aug 30, 2021 47.34 47.44 45.84 45.89 511,914 -1.37(-2.89%)
Aug 27, 2021 45.65 47.29 45.65 47.26 483,340 +1.73(+3.81%)
Aug 26, 2021 46.46 46.50 45.49 45.52 354,418 -0.78(-1.68%)
Aug 25, 2021 46.07 47.10 45.82 46.30 522,318 +0.38(+0.82%)
Aug 24, 2021 45.33 46.00 45.29 45.93 673,906 +0.75(+1.67%)
Aug 23, 2021 45.02 45.45 44.71 45.17 524,059 +0.48(+1.07%)
Aug 20, 2021 43.43 44.73 43.15 44.70 514,104 +1.27(+2.92%)
Aug 19, 2021 44.19 44.61 42.92 43.43 1,000,127 -1.41(-3.15%)
Aug 18, 2021 44.94 45.82 44.56 44.84 575,572 -0.30(-0.67%)
Aug 17, 2021 45.96 45.96 44.55 45.15 781,907 -1.33(-2.86%)
Aug 16, 2021 46.22 46.63 45.62 46.48 1,095,932 +0.08(+0.18%)
Aug 13, 2021 47.40 47.47 46.25 46.39 1,036,025 -0.82(-1.73%)
Aug 12, 2021 47.72 48.02 46.70 47.21 899,583 -0.41(-0.87%)
Aug 11, 2021 47.46 47.72 46.64 47.62 989,686 +0.31(+0.66%)
Aug 10, 2021 46.52 47.35 45.95 47.31 1,716,732 +0.72(+1.54%)
Aug 09, 2021 46.30 47.18 45.89 46.60 1,652,423 +0.03(+0.06%)
Aug 06, 2021 45.89 47.08 45.62 46.57 888,842 +1.62(+3.61%)
Aug 05, 2021 44.28 45.11 44.28 44.94 737,249 +0.60(+1.35%)
Aug 04, 2021 43.89 44.82 43.59 44.35 757,325 -0.23(-0.51%)
Aug 03, 2021 43.75 44.59 42.74 44.58 870,014 +0.95(+2.19%)
Aug 02, 2021 43.81 45.29 43.28 43.62 963,689 -0.16(-0.36%)
Jul 30, 2021 43.85 44.62 43.42 43.78 1,213,875 -0.26(-0.60%)
Jul 29, 2021 44.43 44.47 43.40 44.04 679,204 +0.21(+0.48%)
Jul 28, 2021 43.72 44.37 42.82 43.83 699,384 +0.49(+1.13%)
Jul 27, 2021 43.41 43.83 42.75 43.34 601,605 -0.48(-1.10%)
Jul 26, 2021 43.77 44.45 43.47 43.82 756,651 +0.27(+0.63%)
Jul 23, 2021 43.77 44.04 42.99 43.55 911,494 +0.50(+1.16%)
Jul 22, 2021 44.02 44.02 42.24 43.05 1,286,719 -0.90(-2.05%)
Jul 21, 2021 43.73 44.67 43.73 43.95 749,194 +0.81(+1.88%)
Jul 20, 2021 41.88 44.10 41.74 43.14 832,670 +1.27(+3.02%)
Jul 19, 2021 42.10 42.81 41.50 41.88 784,633 -1.72(-3.95%)
Jul 16, 2021 45.69 45.80 43.49 43.60 611,687 -1.78(-3.93%)
Jul 15, 2021 44.39 45.78 44.17 45.38 874,973 +0.31(+0.69%)
Jul 14, 2021 45.71 46.36 44.34 45.07 832,015 -0.38(-0.84%)
Jul 13, 2021 46.49 46.63 44.99 45.45 638,772 -1.40(-2.99%)
Jul 12, 2021 46.13 46.90 45.42 46.85 488,355 +0.07(+0.16%)
Jul 09, 2021 45.83 46.81 45.23 46.78 710,917 +2.17(+4.86%)
Jul 08, 2021 44.88 45.31 44.17 44.62 1,101,948 -1.37(-2.99%)
Jul 07, 2021 46.09 46.82 45.65 45.99 610,798 -0.62(-1.33%)
Jul 06, 2021 48.24 48.24 46.44 46.61 767,421 -1.85(-3.81%)
Jul 02, 2021 49.37 49.37 48.02 48.46 590,625 -0.99(-2.01%)
Jul 01, 2021 49.04 49.77 48.76 49.45 947,179 +0.90(+1.86%)
Jun 30, 2021 48.82 49.39 48.46 48.55 1,206,171 -0.59(-1.20%)
Jun 29, 2021 50.39 51.04 48.92 49.14 689,160 -0.73(-1.46%)
Jun 28, 2021 51.46 51.76 49.58 49.87 1,286,601 -2.18(-4.18%)
Jun 25, 2021 51.11 52.24 50.55 52.04 954,185 +1.30(+2.57%)
Jun 24, 2021 50.16 50.99 49.83 50.74 618,092 +0.83(+1.66%)
Jun 23, 2021 49.96 50.29 49.60 49.91 456,308 +0.36(+0.73%)
Jun 22, 2021 49.61 49.91 48.82 49.55 482,070 -0.15(-0.31%)
Jun 21, 2021 48.06 49.76 47.72 49.70 740,729 +2.38(+5.02%)
Jun 18, 2021 47.76 48.44 46.84 47.33 2,564,630 -1.36(-2.79%)
Jun 17, 2021 52.66 52.70 48.56 48.68 881,739 -3.59(-6.86%)
Jun 16, 2021 50.81 52.51 50.03 52.27 588,584 +1.01(+1.97%)
Jun 15, 2021 50.60 51.88 50.14 51.26 540,182 +0.76(+1.50%)
Jun 14, 2021 52.15 52.38 50.19 50.50 1,234,259 -1.47(-2.82%)
Jun 11, 2021 52.01 52.62 51.57 51.97 709,626 +0.20(+0.39%)
Jun 10, 2021 52.79 52.85 51.62 51.77 1,477,202 -0.34(-0.65%)
Jun 09, 2021 52.70 52.70 51.68 52.11 740,388 -0.62(-1.17%)
Jun 08, 2021 51.58 52.82 50.89 52.72 717,404 +0.61(+1.17%)
Jun 07, 2021 51.97 52.23 51.53 52.12 421,338 +0.57(+1.11%)
Jun 04, 2021 51.83 51.83 50.83 51.54 656,377 -0.28(-0.54%)
Jun 03, 2021 51.81 52.30 51.53 51.82 606,597 +0.02(+0.04%)
Jun 02, 2021 52.93 52.93 51.79 51.81 499,411 -0.84(-1.59%)
Jun 01, 2021 52.22 52.75 51.91 52.64 694,242 +1.06(+2.05%)
May 28, 2021 52.40 52.49 50.97 51.59 787,338 -0.52(-1.00%)
May 27, 2021 52.16 52.22 51.51 52.11 553,485 +1.14(+2.23%)
May 26, 2021 49.94 51.03 49.60 50.97 446,215 +1.15(+2.30%)
May 25, 2021 51.58 52.37 49.72 49.82 564,114 -1.65(-3.20%)
May 24, 2021 52.32 52.32 51.20 51.47 467,227 -0.56(-1.08%)
May 21, 2021 51.79 52.61 51.51 52.03 448,714 +0.54(+1.04%)
May 20, 2021 52.03 52.03 50.72 51.50 745,579 -0.57(-1.10%)
May 19, 2021 51.19 52.16 50.26 52.07 999,341 +0.17(+0.33%)
May 18, 2021 52.48 52.98 51.85 51.90 1,127,008 -0.54(-1.02%)
May 17, 2021 51.18 52.53 50.70 52.43 949,089 +1.18(+2.31%)
May 14, 2021 50.55 51.53 50.35 51.25 1,033,873 +0.89(+1.77%)
May 13, 2021 48.21 50.61 48.21 50.36 863,821 +2.01(+4.16%)
May 12, 2021 51.20 51.52 48.28 48.35 690,244 -1.87(-3.72%)
May 11, 2021 49.80 50.91 49.53 50.21 838,416 -0.13(-0.25%)
May 10, 2021 51.49 51.91 50.20 50.34 833,902 -0.49(-0.97%)
May 07, 2021 49.55 50.92 49.19 50.83 672,634 +0.25(+0.50%)
May 06, 2021 50.71 50.89 49.83 50.58 604,855 +0.16(+0.32%)
May 05, 2021 50.19 50.84 49.30 50.41 614,778 +0.65(+1.30%)
May 04, 2021 47.66 49.78 47.06 49.77 1,089,992 +1.89(+3.95%)
May 03, 2021 48.49 48.77 47.30 47.87 783,396 +0.08(+0.17%)
Apr 30, 2021 48.71 49.71 47.66 47.79 1,164,648 -1.27(-2.60%)
Apr 29, 2021 49.90 49.90 48.70 49.07 814,650 +0.11(+0.22%)
Apr 28, 2021 49.12 49.57 48.67 48.96 727,866 -0.17(-0.35%)
Apr 27, 2021 48.70 49.20 48.33 49.13 829,655 +0.58(+1.19%)
Apr 26, 2021 48.78 49.35 48.39 48.55 1,133,578 +0.39(+0.81%)
Apr 23, 2021 45.81 48.48 45.67 48.16 1,522,678 +2.47(+5.42%)
Apr 22, 2021 46.56 46.68 45.02 45.69 1,338,342 -0.38(-0.82%)
Apr 21, 2021 45.15 46.41 44.87 46.07 1,619,238 +0.41(+0.89%)
Apr 20, 2021 48.12 48.36 45.17 45.66 2,273,343 -3.22(-6.58%)
Apr 19, 2021 46.14 49.79 46.07 48.88 2,326,752 -2.94(-5.68%)
Apr 16, 2021 51.60 52.32 51.20 51.82 361,793 +0.97(+1.90%)
Apr 15, 2021 51.57 51.57 49.72 50.85 458,530 -0.57(-1.11%)
Apr 14, 2021 49.69 51.86 49.69 51.42 440,689 +1.69(+3.40%)
Apr 13, 2021 50.63 50.93 49.51 49.73 341,003 -1.60(-3.11%)
Apr 12, 2021 51.23 51.80 50.97 51.33 302,286 +0.36(+0.71%)
Apr 09, 2021 51.04 51.09 50.40 50.97 567,157 +0.44(+0.88%)
Apr 08, 2021 50.20 50.73 49.25 50.53 298,153 -0.10(-0.20%)
Apr 07, 2021 50.84 51.05 50.22 50.63 371,606 +0.11(+0.21%)
Apr 06, 2021 49.97 50.84 49.83 50.52 585,384 +0.33(+0.65%)
Apr 05, 2021 51.49 51.78 49.95 50.20 578,174 -0.58(-1.14%)
Apr 01, 2021 49.78 50.81 49.06 50.77 510,585 +0.99(+2.00%)
Mar 31, 2021 50.68 51.25 49.73 49.78 631,668 -1.22(-2.39%)
Mar 30, 2021 50.83 51.32 50.27 51.00 687,784 +1.03(+2.06%)
Mar 29, 2021 51.30 51.94 49.49 49.97 610,245 -2.19(-4.21%)
Mar 26, 2021 52.44 53.01 51.08 52.16 536,269 +0.68(+1.32%)
Mar 25, 2021 49.64 51.75 48.71 51.49 780,129 +1.66(+3.34%)
Mar 24, 2021 51.23 51.99 49.81 49.82 447,012 -0.53(-1.06%)
Mar 23, 2021 51.66 52.13 49.79 50.36 945,946 -2.02(-3.86%)
Mar 22, 2021 53.78 53.78 51.76 52.38 690,932 -1.90(-3.49%)
Mar 19, 2021 54.20 55.03 53.29 54.28 2,016,325 -0.60(-1.09%)
Mar 18, 2021 56.23 57.64 54.60 54.87 724,182 -0.75(-1.35%)
Mar 17, 2021 55.28 55.81 54.65 55.62 491,920 +1.23(+2.26%)
Mar 16, 2021 54.80 55.05 53.18 54.40 714,951 -0.54(-0.99%)
Mar 15, 2021 56.73 56.73 54.56 54.94 498,937 -1.40(-2.49%)
Mar 12, 2021 56.00 56.55 55.47 56.34 795,104 +1.51(+2.75%)
Mar 11, 2021 54.55 55.33 53.88 54.83 457,219 -0.11(-0.20%)
Mar 10, 2021 53.97 55.04 53.85 54.94 525,127 +1.17(+2.17%)
Mar 09, 2021 53.70 54.69 51.95 53.77 610,380 -1.02(-1.86%)
Mar 08, 2021 54.20 56.04 53.73 54.79 720,156 +1.26(+2.36%)
Mar 05, 2021 52.43 53.56 51.41 53.53 798,426 +2.35(+4.59%)
Mar 04, 2021 51.84 52.63 50.20 51.18 611,452 -0.81(-1.56%)
Mar 03, 2021 52.43 53.52 51.93 51.99 617,716 +0.20(+0.38%)
Mar 02, 2021 51.67 52.14 51.60 51.79 621,306 -0.08(-0.16%)
Mar 01, 2021 51.19 52.44 50.66 51.88 733,687 +1.91(+3.83%)
Feb 26, 2021 50.09 51.14 49.07 49.96 651,405 -0.62(-1.23%)
Feb 25, 2021 52.49 52.73 50.36 50.58 1,004,141 -1.12(-2.17%)
Feb 24, 2021 49.23 51.88 49.23 51.70 905,799 +1.84(+3.70%)
Feb 23, 2021 49.35 50.05 48.50 49.86 710,434 +0.72(+1.47%)
Feb 22, 2021 46.79 49.68 46.79 49.14 957,472 +2.28(+4.86%)
Feb 19, 2021 45.08 46.91 45.08 46.86 522,541 +2.33(+5.23%)
Feb 18, 2021 45.18 45.70 44.41 44.53 424,112 -1.26(-2.74%)
Feb 17, 2021 45.51 46.16 45.11 45.79 373,180 +0.00(+0.00%)
Feb 16, 2021 45.83 46.07 45.25 45.79 342,533 +0.67(+1.48%)
Feb 12, 2021 44.63 45.43 44.61 45.12 254,739 +0.24(+0.54%)
Feb 11, 2021 45.49 46.35 44.53 44.87 544,868 -0.61(-1.35%)
Feb 10, 2021 46.26 46.76 45.42 45.49 673,839 -0.65(-1.41%)
Feb 09, 2021 45.62 46.39 45.23 46.14 360,623 +0.50(+1.09%)
Feb 08, 2021 44.69 45.70 44.39 45.64 442,123 +1.18(+2.66%)
Feb 05, 2021 44.80 44.80 43.99 44.46 410,270 -0.05(-0.12%)
Feb 04, 2021 43.43 44.67 43.18 44.51 476,796 +1.36(+3.16%)
Feb 03, 2021 43.20 43.76 42.31 43.15 628,934 -0.05(-0.12%)
Feb 02, 2021 43.38 43.69 42.62 43.20 609,364 +0.33(+0.77%)
Feb 01, 2021 42.27 43.01 41.86 42.87 442,634 +0.99(+2.35%)
Jan 29, 2021 43.07 43.37 41.72 41.89 471,096 -0.97(-2.26%)
Jan 28, 2021 43.57 43.80 42.50 42.86 680,070 -0.09(-0.21%)
Jan 27, 2021 43.97 44.84 42.51 42.95 683,000 -2.20(-4.86%)
Jan 26, 2021 46.04 46.12 44.76 45.14 622,707 -0.49(-1.08%)
Jan 25, 2021 45.06 45.88 44.27 45.63 802,564 +0.22(+0.49%)
Jan 22, 2021 44.45 45.57 44.45 45.41 717,749 +1.42(+3.22%)
Jan 21, 2021 46.38 46.84 43.73 43.99 1,235,775 -2.44(-5.25%)
Jan 20, 2021 46.74 47.38 45.85 46.43 830,226 -0.19(-0.40%)
Jan 19, 2021 46.73 46.82 45.67 46.62 676,100 +0.40(+0.87%)
Jan 15, 2021 45.73 46.99 45.28 46.22 641,186 -0.59(-1.26%)
Jan 14, 2021 45.77 47.17 45.49 46.81 779,309 +1.46(+3.22%)
Jan 13, 2021 44.42 45.48 44.09 45.35 775,547 +0.47(+1.04%)
Jan 12, 2021 43.74 45.35 43.52 44.88 686,647 +1.51(+3.49%)
Jan 11, 2021 42.07 43.55 42.07 43.37 431,019 +0.60(+1.40%)
Jan 08, 2021 43.83 43.83 41.82 42.77 1,101,568 +0.65(+1.55%)
Jan 07, 2021 42.16 43.01 42.00 42.11 793,607 +0.93(+2.26%)
Jan 06, 2021 39.12 42.08 39.00 41.18 1,103,075 +3.19(+8.40%)
Jan 05, 2021 37.56 38.39 37.26 37.99 414,435 +0.42(+1.12%)
Jan 04, 2021 37.14 37.98 36.80 37.57 462,722 -0.20(-0.52%)
Dec 31, 2020 37.77 37.77 37.77 348,904 +0.03(+0.07%)
Dec 30, 2020 37.47 38.08 37.39 37.74 348,904 +0.39(+1.03%)
Dec 29, 2020 38.08 38.08 37.17 37.35 404,357 -0.82(-2.16%)
Dec 28, 2020 38.42 38.68 37.97 38.18 386,327 +0.01(+0.02%)
Dec 24, 2020 38.69 38.69 37.62 38.17 233,706 -0.22(-0.58%)
Dec 23, 2020 37.38 38.55 37.16 38.39 464,032 +1.59(+4.33%)
Dec 22, 2020 37.67 37.73 36.72 36.80 392,608 -0.77(-2.05%)
Dec 21, 2020 37.69 37.75 36.83 37.57 740,314 +0.19(+0.50%)
Dec 18, 2020 38.10 38.43 37.18 37.38 1,467,864 -0.60(-1.58%)
Dec 17, 2020 38.56 38.75 37.18 37.98 554,284 -0.62(-1.60%)
Dec 16, 2020 38.63 38.72 37.95 38.60 562,946 +0.06(+0.16%)
Dec 15, 2020 37.78 38.63 37.28 38.54 703,542 +1.42(+3.81%)
Dec 14, 2020 37.30 37.44 36.66 37.12 845,281 +0.34(+0.93%)
Dec 11, 2020 37.09 37.54 36.19 36.78 1,245,988 +0.59(+1.63%)
Dec 10, 2020 35.52 36.42 35.52 36.19 382,750 +0.13(+0.37%)
Dec 09, 2020 36.62 36.91 35.86 36.05 453,108 -0.16(-0.45%)
Dec 08, 2020 35.78 36.48 35.78 36.22 374,272 -0.07(-0.20%)
Dec 07, 2020 36.38 36.57 35.62 36.29 439,477 -0.29(-0.78%)
Dec 04, 2020 36.40 36.99 35.99 36.57 387,278 +0.72(+2.00%)
Dec 03, 2020 35.81 36.18 35.18 35.86 691,169 +0.22(+0.63%)
Dec 02, 2020 34.66 35.73 34.47 35.63 353,168 +0.79(+2.26%)
Dec 01, 2020 34.93 35.42 34.37 34.85 483,361 +0.94(+2.77%)
Nov 30, 2020 35.23 35.65 33.87 33.90 620,778 -1.69(-4.76%)
Nov 27, 2020 35.79 35.97 35.12 35.60 165,960 -0.31(-0.87%)
Nov 25, 2020 35.48 35.95 34.87 35.91 365,961 -0.04(-0.12%)
Nov 24, 2020 35.84 36.73 35.78 35.96 672,372 +1.19(+3.43%)
Nov 23, 2020 34.83 35.21 34.41 34.76 520,200 +0.67(+1.97%)
Nov 20, 2020 34.47 34.92 33.51 34.09 949,781 -0.79(-2.26%)
Nov 19, 2020 34.08 35.05 34.07 34.88 638,719 +0.39(+1.14%)
Nov 18, 2020 34.91 35.47 34.46 34.49 669,335 -0.14(-0.41%)
Nov 17, 2020 33.96 34.67 33.14 34.63 719,266 -0.09(-0.26%)
Nov 16, 2020 35.12 35.60 34.47 34.72 807,960 +1.08(+3.20%)
Nov 13, 2020 33.07 33.83 32.98 33.64 372,211 +1.08(+3.33%)
Nov 12, 2020 32.48 32.86 31.97 32.56 554,357 -0.72(-2.15%)
Nov 11, 2020 34.87 34.94 32.80 33.28 404,436 -1.52(-4.38%)
Nov 10, 2020 34.50 35.28 33.60 34.80 600,753 +0.73(+2.16%)
Nov 09, 2020 34.16 35.45 33.17 34.07 1,390,353 +5.46(+19.07%)
Nov 06, 2020 29.65 29.86 28.59 28.61 571,809 -0.71(-2.41%)
Nov 05, 2020 27.51 29.34 27.51 29.32 486,928 +1.90(+6.94%)
Nov 04, 2020 28.80 28.80 27.39 27.41 855,716 -2.44(-8.18%)
Nov 03, 2020 30.01 30.18 29.41 29.86 438,961 +0.53(+1.81%)
Nov 02, 2020 29.08 29.48 28.53 29.33 490,712 +0.82(+2.89%)
Oct 30, 2020 27.97 28.59 27.78 28.50 738,041 +0.33(+1.16%)
Oct 29, 2020 26.94 28.35 26.43 28.18 483,356 +1.04(+3.81%)
Oct 28, 2020 26.87 27.75 26.60 27.14 727,520 -0.35(-1.29%)
Oct 27, 2020 29.02 29.14 27.47 27.49 670,237 -1.56(-5.36%)
Oct 26, 2020 29.35 29.41 28.49 29.05 522,441 -0.81(-2.70%)
Oct 23, 2020 29.41 29.98 29.27 29.86 1,033,551 +0.84(+2.90%)
Oct 22, 2020 26.09 29.49 26.09 29.02 1,351,165 +2.93(+11.23%)
Oct 21, 2020 25.69 26.21 25.58 26.09 786,584 +0.48(+1.87%)
Oct 20, 2020 25.45 26.09 25.36 25.61 510,461 +0.59(+2.37%)
Oct 19, 2020 25.62 25.88 25.01 25.02 276,882 -0.47(-1.84%)
Oct 16, 2020 25.72 25.78 25.18 25.49 413,149 -0.04(-0.17%)
Oct 15, 2020 25.15 25.74 25.12 25.53 927,276 +0.01(+0.03%)
Oct 14, 2020 25.91 26.35 25.49 25.52 423,573 -0.44(-1.70%)
Oct 13, 2020 26.78 26.90 25.83 25.96 526,353 -1.13(-4.18%)
Oct 12, 2020 26.51 27.10 26.51 27.10 384,765 +0.42(+1.56%)
Oct 09, 2020 26.87 27.00 26.29 26.68 368,625 +0.07(+0.27%)
Oct 08, 2020 26.34 26.70 26.05 26.61 397,190 +0.65(+2.52%)
Oct 07, 2020 25.69 26.47 25.43 25.95 680,507 +0.62(+2.44%)
Oct 06, 2020 25.85 26.64 25.23 25.34 608,102 -0.11(-0.45%)
Oct 05, 2020 24.52 25.53 24.35 25.45 622,243 +1.26(+5.19%)
Oct 02, 2020 22.94 24.25 22.64 24.19 396,311 +0.84(+3.60%)
Oct 01, 2020 23.42 23.75 22.96 23.35 542,068 -0.02(-0.08%)
Sep 30, 2020 22.82 23.74 22.82 23.37 1,323,169 +0.68(+3.00%)
Sep 29, 2020 22.66 22.87 22.30 22.69 1,019,100 +0.02(+0.08%)
Sep 28, 2020 22.44 23.03 22.44 22.67 591,494 +0.78(+3.56%)
Sep 25, 2020 21.16 21.94 21.16 21.89 466,036 +0.42(+1.98%)
Sep 24, 2020 21.37 21.90 20.95 21.47 403,583 +0.21(+1.00%)
Sep 23, 2020 21.97 22.57 21.24 21.26 536,990 -0.56(-2.56%)
Sep 22, 2020 22.71 23.14 21.76 21.81 674,746 -0.72(-3.18%)
Sep 21, 2020 23.43 23.95 22.40 22.53 729,483 -1.78(-7.32%)
Sep 18, 2020 24.34 24.73 24.07 24.31 1,597,676 -0.08(-0.33%)
Sep 17, 2020 23.61 24.52 23.44 24.39 619,397 +0.27(+1.14%)
Sep 16, 2020 23.83 24.50 23.53 24.11 639,947 +0.19(+0.81%)
Sep 15, 2020 24.51 24.51 23.78 23.92 332,986 -0.52(-2.14%)
Sep 14, 2020 24.06 24.64 23.98 24.44 824,313 +0.54(+2.26%)
Sep 11, 2020 23.70 23.98 23.45 23.90 435,411 +0.20(+0.86%)
Sep 10, 2020 24.18 24.69 23.68 23.70 585,186 -0.43(-1.80%)
Sep 09, 2020 24.49 24.49 23.73 24.13 529,933 -0.25(-1.02%)
Sep 08, 2020 25.34 25.41 24.34 24.38 670,796 -1.61(-6.20%)
Sep 04, 2020 25.60 26.21 25.37 25.99 850,482 +1.19(+4.78%)
Sep 03, 2020 24.87 25.94 24.65 24.80 536,904 +0.24(+0.97%)
Sep 02, 2020 24.15 24.69 23.88 24.57 605,616 +0.30(+1.24%)
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.