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

Webster Financial Corp (NY: WBS )

48.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 13.20 13.48 12.96 13.20 931,457 -0.34(-2.54%)
May 27, 2010 13.26 13.57 13.14 13.54 891,738 +0.65(+5.02%)
May 26, 2010 12.90 13.10 12.65 12.90 3,583 +0.29(+2.30%)
May 25, 2010 11.88 12.64 11.65 12.61 1,286,127 +0.30(+2.47%)
May 24, 2010 12.72 12.81 12.27 12.30 919,612 -0.45(-3.51%)
May 21, 2010 12.05 12.79 11.92 12.75 1,816,436 +0.43(+3.53%)
May 20, 2010 12.37 12.74 12.29 12.32 1,875,478 -0.80(-6.10%)
May 19, 2010 13.31 13.76 12.95 13.12 1,153,214 -0.30(-2.21%)
May 18, 2010 14.29 14.41 13.25 13.41 955,146 -0.63(-4.47%)
May 17, 2010 14.16 14.51 13.55 14.04 844,005 -0.12(-0.88%)
May 14, 2010 14.16 14.65 13.77 14.16 1,103,813 -0.65(-4.37%)
May 13, 2010 14.91 15.06 14.66 14.81 608,754 -0.12(-0.83%)
May 12, 2010 14.57 14.95 14.50 14.94 758,350 +0.48(+3.29%)
May 11, 2010 14.61 14.76 14.36 14.46 922,344 +0.13(+0.91%)
May 10, 2010 14.10 14.38 14.03 14.33 1,545,059 +1.23(+9.42%)
May 07, 2010 13.24 13.58 12.67 13.10 1,802,191 +0.28(+2.20%)
May 06, 2010 14.17 14.42 12.38 12.81 1,748,629 -0.28(-2.16%)
May 05, 2010 13.48 14.31 13.07 13.10 1,889,216 -0.39(-2.86%)
May 04, 2010 14.20 14.23 13.40 13.48 1,900,799 -1.02(-7.03%)
May 03, 2010 14.39 14.58 14.19 14.50 829,355 +0.22(+1.54%)
Apr 30, 2010 14.70 14.81 14.27 14.28 867,405 -0.37(-2.54%)
Apr 29, 2010 14.28 14.79 14.23 14.65 1,038,025 +0.46(+3.25%)
Apr 28, 2010 14.18 14.44 14.06 14.19 742,000 +0.14(+0.98%)
Apr 27, 2010 14.36 14.86 14.01 14.05 917,578 -0.44(-3.04%)
Apr 26, 2010 14.80 15.16 14.43 14.49 1,119,438 -0.23(-1.54%)
Apr 23, 2010 14.60 14.84 14.40 14.72 1,439,725 -0.08(-0.51%)
Apr 22, 2010 13.85 15.62 13.27 14.80 3,080,037 +0.56(+3.92%)
Apr 21, 2010 13.57 14.50 13.50 14.24 1,991,316 +0.72(+5.30%)
Apr 20, 2010 13.34 13.52 13.14 13.52 860,347 +0.34(+2.61%)
Apr 19, 2010 13.31 13.67 12.85 13.18 992,345 -0.24(-1.80%)
Apr 16, 2010 13.61 13.70 13.11 13.42 1,788,336 -0.38(-2.75%)
Apr 15, 2010 13.78 14.18 13.70 13.80 1,397,994 +0.02(+0.15%)
Apr 14, 2010 13.22 13.84 13.21 13.78 1,148,549 +0.70(+5.37%)
Apr 13, 2010 13.24 13.30 12.96 13.08 1,278,528 -0.23(-1.71%)
Apr 12, 2010 12.89 13.56 12.79 13.30 1,503,343 +0.48(+3.71%)
Apr 09, 2010 12.94 13.08 12.72 12.83 448,635 -0.06(-0.48%)
Apr 08, 2010 12.58 12.99 12.41 12.89 781,474 +0.23(+1.85%)
Apr 07, 2010 12.72 12.94 12.51 12.65 713,293 -0.08(-0.60%)
Apr 06, 2010 12.24 12.74 12.14 12.73 748,197 +0.48(+3.94%)
Apr 05, 2010 12.21 12.36 12.10 12.25 629,490 +0.10(+0.79%)
Apr 01, 2010 12.10 12.15 12.15 12.15 573,822 +0.10(+0.86%)
Mar 31, 2010 12.21 12.40 12.01 12.05 846,317 -0.18(-1.46%)
Mar 30, 2010 12.38 12.46 12.21 12.23 788,410 -0.10(-0.84%)
Mar 29, 2010 12.51 12.57 12.08 12.33 746,278 -0.06(-0.50%)
Mar 26, 2010 12.68 12.79 12.35 12.39 812,724 -0.18(-1.42%)
Mar 25, 2010 12.68 13.08 12.54 12.57 685,768 +0.03(+0.22%)
Mar 24, 2010 12.48 12.80 12.44 12.54 547,474 -0.03(-0.22%)
Mar 23, 2010 12.42 12.59 12.15 12.57 621,502 +0.20(+1.61%)
Mar 22, 2010 11.99 12.40 11.88 12.37 485,419 +0.25(+2.05%)
Mar 19, 2010 12.39 12.89 11.95 12.12 1,099,021 -0.18(-1.46%)
Mar 18, 2010 12.23 12.49 12.10 12.30 806,492 +0.02(+0.17%)
Mar 17, 2010 12.06 12.35 11.99 12.28 944,202 +0.23(+1.89%)
Mar 16, 2010 11.86 12.07 11.86 12.06 563,363 +0.23(+1.92%)
Mar 15, 2010 11.79 11.87 11.78 11.83 1,081,786 -0.07(-0.58%)
Mar 12, 2010 11.98 12.06 11.75 11.90 869,469 -0.03(-0.23%)
Mar 11, 2010 11.70 11.95 11.69 11.92 1,005,800 +0.14(+1.23%)
Mar 10, 2010 11.56 11.89 11.51 11.78 827,158 +0.22(+1.91%)
Mar 09, 2010 11.47 11.66 11.35 11.56 690,019 -0.02(-0.18%)
Mar 08, 2010 11.33 11.66 11.26 11.58 1,117,662 +0.21(+1.88%)
Mar 05, 2010 11.17 11.37 11.04 11.37 767,527 +0.28(+2.48%)
Mar 04, 2010 11.22 11.22 11.02 11.09 979,378 -0.10(-0.92%)
Mar 03, 2010 11.44 11.50 11.06 11.19 1,291,080 -0.17(-1.52%)
Mar 02, 2010 11.26 11.55 11.22 11.37 1,249,141 +0.17(+1.48%)
Mar 01, 2010 11.32 11.32 11.10 11.20 1,152,664 +0.18(+1.62%)
Feb 26, 2010 11.20 11.28 10.86 11.02 1,643,707 -0.14(-1.30%)
Feb 25, 2010 11.19 11.27 11.04 11.17 1,446,253 -0.23(-2.05%)
Feb 24, 2010 11.19 11.70 11.19 11.40 716,462 +0.28(+2.48%)
Feb 23, 2010 11.35 11.50 11.10 11.13 1,368,873 -0.26(-2.30%)
Feb 22, 2010 11.23 11.47 11.23 11.39 1,183,790 +0.20(+1.79%)
Feb 19, 2010 10.98 11.24 10.98 11.19 771,465 +0.08(+0.68%)
Feb 18, 2010 11.07 11.13 10.91 11.11 645,432 -0.01(-0.12%)
Feb 17, 2010 11.02 11.13 10.91 11.13 1,611,309 +0.12(+1.06%)
Feb 16, 2010 10.71 11.02 10.57 11.01 962,339 +0.41(+3.83%)
Feb 12, 2010 10.42 10.60 10.60 10.60 758,467 +0.03(+0.26%)
Feb 11, 2010 10.55 10.99 10.47 10.57 1,119,264 +0.08(+0.72%)
Feb 10, 2010 10.22 10.64 10.09 10.50 945,012 +0.25(+2.42%)
Feb 09, 2010 10.24 10.40 9.968 10.25 1,103,998 +0.14(+1.36%)
Feb 08, 2010 10.17 10.40 9.830 10.11 889,645 -0.07(-0.68%)
Feb 05, 2010 10.03 10.38 9.679 10.18 1,430,787 +0.23(+2.35%)
Feb 04, 2010 10.45 10.45 9.913 9.948 2,183,931 -0.61(-5.81%)
Feb 03, 2010 10.96 11.02 10.30 10.56 2,309,232 -0.45(-4.12%)
Feb 02, 2010 10.98 11.13 10.82 11.02 1,516,799 +0.00(+0.00%)
Feb 01, 2010 10.78 11.15 10.66 11.02 1,336,794 +0.36(+3.43%)
Jan 29, 2010 10.93 11.13 10.65 10.65 1,656,291 -0.21(-1.96%)
Jan 28, 2010 11.17 11.43 10.79 10.86 1,946,125 -0.21(-1.87%)
Jan 27, 2010 10.46 11.16 9.693 11.07 2,555,162 +0.63(+6.07%)
Jan 26, 2010 10.68 11.08 10.42 10.44 2,124,117 -0.32(-2.95%)
Jan 25, 2010 10.30 10.89 10.05 10.75 2,325,550 +0.67(+6.62%)
Jan 22, 2010 9.638 11.09 9.569 10.09 4,649,884 +0.17(+1.74%)
Jan 21, 2010 9.748 10.46 9.735 9.914 5,334,771 +0.23(+2.42%)
Jan 20, 2010 9.721 9.852 9.452 9.679 1,143,620 -0.11(-1.13%)
Jan 19, 2010 9.528 9.872 9.452 9.790 787,775 +0.26(+2.75%)
Jan 15, 2010 9.748 9.528 9.528 9.528 1,013,886 -0.19(-1.91%)
Jan 14, 2010 9.342 9.748 9.266 9.714 1,813,948 +0.36(+3.83%)
Jan 13, 2010 9.239 9.535 8.977 9.356 1,581,723 +0.22(+2.41%)
Jan 12, 2010 8.895 9.156 8.764 9.136 1,668,137 +0.12(+1.30%)
Jan 11, 2010 8.984 9.080 8.798 9.019 963,600 +0.09(+1.00%)
Jan 08, 2010 8.757 8.957 8.667 8.929 863,812 +0.12(+1.41%)
Jan 07, 2010 8.633 8.833 8.605 8.805 1,218,602 +0.17(+1.99%)
Jan 06, 2010 8.509 8.819 8.378 8.633 1,104,079 +0.12(+1.46%)
Jan 05, 2010 8.592 8.963 8.454 8.509 1,490,608 -0.10(-1.12%)
Jan 04, 2010 8.248 8.633 8.248 8.605 768,045 +0.43(+5.31%)
Dec 31, 2009 8.227 8.172 8.172 8.172 862,965 -0.08(-0.92%)
Dec 30, 2009 8.323 8.427 8.186 8.248 588,597 -0.16(-1.88%)
Dec 29, 2009 8.475 8.509 8.378 8.406 357,549 -0.03(-0.33%)
Dec 28, 2009 8.495 8.592 8.371 8.433 582,569 -0.02(-0.24%)
Dec 24, 2009 8.495 8.585 8.420 8.454 228,191 +0.00(+0.00%)
Dec 23, 2009 8.523 8.627 8.420 8.454 787,424 -0.03(-0.32%)
Dec 22, 2009 8.420 8.502 8.303 8.482 859,479 +0.08(+0.90%)
Dec 21, 2009 8.351 8.502 8.254 8.406 697,452 +0.14(+1.75%)
Dec 18, 2009 8.495 8.544 8.248 8.261 2,726,256 -0.16(-1.88%)
Dec 17, 2009 8.323 8.592 8.282 8.420 963,544 -0.02(-0.24%)
Dec 16, 2009 8.488 8.605 8.337 8.440 864,540 +0.05(+0.57%)
Dec 15, 2009 8.743 8.757 8.351 8.392 1,293,320 -0.45(-5.14%)
Dec 14, 2009 8.881 8.943 8.791 8.846 1,154,634 +0.05(+0.55%)
Dec 11, 2009 8.723 8.936 8.654 8.798 825,100 +0.14(+1.59%)
Dec 10, 2009 8.819 8.881 8.605 8.661 593,501 -0.14(-1.56%)
Dec 09, 2009 8.771 8.874 8.647 8.798 724,186 -0.01(-0.08%)
Dec 08, 2009 8.640 8.860 8.537 8.805 1,177,310 +0.01(+0.16%)
Dec 07, 2009 8.812 8.936 8.702 8.791 509,517 -0.06(-0.62%)
Dec 04, 2009 8.681 8.984 8.599 8.846 668,113 +0.33(+3.88%)
Dec 03, 2009 9.019 9.094 8.502 8.516 922,295 -0.43(-4.77%)
Dec 02, 2009 8.791 8.998 8.757 8.943 767,258 +0.12(+1.33%)
Dec 01, 2009 8.895 8.902 8.626 8.826 874,945 +0.06(+0.71%)
Nov 30, 2009 8.289 8.840 8.268 8.764 1,836,925 +0.45(+5.47%)
Nov 27, 2009 8.502 8.661 8.275 8.309 468,925 -0.38(-4.36%)
Nov 25, 2009 8.784 8.936 8.647 8.688 491,337 +0.01(+0.08%)
Nov 24, 2009 8.860 8.881 8.578 8.681 730,547 -0.18(-2.02%)
Nov 23, 2009 8.633 8.874 8.633 8.860 887,993 +0.42(+4.98%)
Nov 20, 2009 8.502 8.674 8.378 8.440 697,122 -0.12(-1.45%)
Nov 19, 2009 8.612 8.654 8.268 8.564 1,255,668 -0.18(-2.05%)
Nov 18, 2009 8.750 8.846 8.605 8.743 610,364 -0.01(-0.08%)
Nov 17, 2009 8.578 8.881 8.530 8.750 920,045 +0.15(+1.76%)
Nov 16, 2009 8.495 8.853 8.427 8.599 1,013,672 +0.24(+2.88%)
Nov 13, 2009 8.378 8.440 8.186 8.358 960,490 +0.04(+0.50%)
Nov 12, 2009 8.550 8.674 8.289 8.316 1,444,835 -0.32(-3.75%)
Nov 11, 2009 8.151 8.929 8.151 8.640 2,208,969 +0.70(+8.85%)
Nov 10, 2009 8.055 8.136 7.766 7.938 947,918 -0.17(-2.04%)
Nov 09, 2009 7.917 8.103 7.828 8.103 1,026,893 +0.26(+3.34%)
Nov 06, 2009 7.752 7.958 7.587 7.841 916,665 -0.01(-0.18%)
Nov 05, 2009 7.504 7.876 7.380 7.855 1,681,241 +0.47(+6.34%)
Nov 04, 2009 7.979 8.055 7.325 7.387 1,694,125 -0.47(-5.96%)
Nov 03, 2009 7.621 7.951 7.401 7.855 1,142,348 +0.18(+2.33%)
Nov 02, 2009 7.834 8.020 7.518 7.676 1,236,085 -0.11(-1.41%)
Oct 30, 2009 8.275 8.358 7.511 7.786 1,990,440 -0.57(-6.84%)
Oct 29, 2009 8.227 8.640 8.034 8.358 1,800,519 +0.23(+2.79%)
Oct 28, 2009 8.433 8.516 7.965 8.130 1,254,017 -0.31(-3.67%)
Oct 27, 2009 8.468 8.798 8.268 8.440 1,009,917 +0.08(+0.90%)
Oct 26, 2009 8.598 8.701 8.117 8.364 1,296,649 -0.23(-2.72%)
Oct 23, 2009 8.784 8.832 8.523 8.598 1,269,062 -0.48(-5.30%)
Oct 22, 2009 8.701 9.183 8.172 9.080 1,966,762 +0.34(+3.94%)
Oct 21, 2009 8.839 9.245 8.605 8.736 2,050,942 -0.14(-1.63%)
Oct 20, 2009 8.887 8.983 8.777 8.880 1,187,915 -0.41(-4.44%)
Oct 19, 2009 9.066 9.382 8.873 9.293 969,689 +0.30(+3.37%)
Oct 16, 2009 9.018 9.162 8.873 8.990 755,281 -0.17(-1.88%)
Oct 15, 2009 9.362 9.382 9.038 9.162 793,520 -0.32(-3.34%)
Oct 14, 2009 9.362 9.499 9.149 9.479 1,095,954 +0.34(+3.76%)
Oct 13, 2009 9.093 9.252 8.873 9.135 984,307 -0.04(-0.45%)
Oct 12, 2009 9.204 9.300 9.087 9.176 367,220 +0.04(+0.45%)
Oct 09, 2009 8.997 9.204 8.928 9.135 525,078 +0.19(+2.15%)
Oct 08, 2009 8.832 8.990 8.619 8.942 1,082,087 +0.21(+2.44%)
Oct 07, 2009 8.426 8.750 8.261 8.729 680,927 +0.15(+1.76%)
Oct 06, 2009 8.564 8.825 8.371 8.578 697,135 +0.15(+1.80%)
Oct 05, 2009 8.289 8.509 8.151 8.426 944,999 +0.25(+3.11%)
Oct 02, 2009 7.993 8.254 7.759 8.172 1,011,935 +0.06(+0.68%)
Oct 01, 2009 8.495 8.626 8.041 8.117 1,136,655 -0.46(-5.37%)
Sep 30, 2009 8.681 8.811 8.337 8.578 1,122,216 -0.04(-0.48%)
Sep 29, 2009 8.839 8.860 8.481 8.619 800,013 -0.22(-2.49%)
Sep 28, 2009 8.523 8.853 8.419 8.839 664,139 +0.36(+4.22%)
Sep 25, 2009 8.639 8.763 8.323 8.481 953,026 -0.20(-2.30%)
Sep 24, 2009 9.107 9.286 8.440 8.681 1,055,015 -0.12(-1.33%)
Sep 23, 2009 9.087 9.114 8.798 8.798 659,738 -0.14(-1.62%)
Sep 22, 2009 8.770 9.018 8.571 8.942 744,700 +0.27(+3.09%)
Sep 21, 2009 8.633 8.750 8.461 8.674 890,386 -0.13(-1.48%)
Sep 18, 2009 8.887 8.942 8.571 8.805 1,867,350 -0.17(-1.84%)
Sep 17, 2009 9.176 9.492 8.908 8.970 1,032,414 -0.02(-0.23%)
Sep 16, 2009 8.646 9.286 8.626 8.990 1,262,186 +0.43(+4.98%)
Sep 15, 2009 8.344 8.639 8.220 8.564 1,201,505 +0.17(+2.05%)
Sep 14, 2009 8.385 8.461 8.199 8.392 1,067,269 +0.00(+0.00%)
Sep 11, 2009 8.330 8.461 8.254 8.392 624,774 +0.00(+0.00%)
Sep 10, 2009 8.302 8.426 8.234 8.392 652,683 -0.03(-0.41%)
Sep 09, 2009 8.289 8.529 8.227 8.426 1,166,164 +0.14(+1.74%)
Sep 08, 2009 8.309 8.433 8.144 8.282 680,114 +0.07(+0.84%)
Sep 04, 2009 8.268 8.309 8.000 8.213 676,166 -0.01(-0.08%)
Sep 03, 2009 8.309 8.371 8.015 8.220 838,484 +0.01(+0.08%)
Sep 02, 2009 8.254 8.392 8.062 8.213 1,145,067 -0.05(-0.58%)
Sep 01, 2009 8.935 9.079 8.207 8.261 1,689,270 -0.73(-8.11%)
Aug 31, 2009 8.942 9.066 8.639 8.990 3,895,687 -0.09(-0.98%)
Aug 28, 2009 9.087 9.155 8.839 9.080 1,429,374 +0.13(+1.46%)
Aug 27, 2009 8.722 8.990 8.426 8.949 1,025,227 +0.14(+1.56%)
Aug 26, 2009 8.598 8.977 8.509 8.811 924,796 +0.18(+2.07%)
Aug 25, 2009 8.433 8.708 8.385 8.633 674,032 +0.25(+3.04%)
Aug 24, 2009 8.708 8.928 8.302 8.378 632,416 -0.30(-3.49%)
Aug 21, 2009 8.392 8.915 8.378 8.681 899,817 +0.38(+4.56%)
Aug 20, 2009 7.993 8.351 7.993 8.302 716,266 +0.19(+2.37%)
Aug 19, 2009 7.828 8.185 7.738 8.110 695,302 +0.11(+1.38%)
Aug 18, 2009 7.725 8.185 7.704 8.000 718,643 +0.21(+2.65%)
Aug 17, 2009 7.897 8.069 7.683 7.794 931,203 -0.49(-5.90%)
Aug 14, 2009 8.392 8.488 8.041 8.282 927,161 -0.21(-2.51%)
Aug 13, 2009 8.502 8.591 8.103 8.495 1,099,794 +0.04(+0.49%)
Aug 12, 2009 8.302 8.543 8.124 8.454 1,261,265 +0.18(+2.16%)
Aug 11, 2009 8.977 9.018 8.055 8.275 1,634,314 -0.76(-8.38%)
Aug 10, 2009 8.990 9.403 8.777 9.032 1,374,391 -0.01(-0.15%)
Aug 07, 2009 8.818 9.630 8.818 9.045 1,809,900 +0.40(+4.61%)
Aug 06, 2009 8.674 8.860 8.185 8.646 1,426,353 -0.01(-0.16%)
Aug 05, 2009 8.337 8.701 8.151 8.660 1,667,226 +0.41(+4.92%)
Aug 04, 2009 8.179 8.316 8.020 8.254 1,289,220 +0.04(+0.48%)
Aug 03, 2009 7.897 8.254 7.773 8.215 913,759 +0.44(+5.59%)
Jul 31, 2009 7.869 8.055 7.773 7.780 1,010,048 -0.13(-1.65%)
Jul 30, 2009 7.842 8.158 7.759 7.910 1,199,885 +0.14(+1.86%)
Jul 29, 2009 7.573 7.876 7.546 7.766 1,175,598 +0.14(+1.89%)
Jul 28, 2009 7.409 7.800 7.367 7.622 1,627,519 +0.19(+2.50%)
Jul 27, 2009 7.450 8.027 7.381 7.436 3,733,917 +0.82(+12.36%)
Jul 24, 2009 6.426 6.659 6.336 6.618 1,728 +0.10(+1.58%)
Jul 23, 2009 6.168 6.556 6.168 6.515 1,470,102 +0.34(+5.45%)
Jul 22, 2009 6.041 6.508 6.027 6.178 2,217,125 +0.02(+0.33%)
Jul 21, 2009 6.591 6.632 5.952 6.158 1,922,760 -0.40(-6.08%)
Jul 20, 2009 6.336 6.687 6.281 6.556 2,677,962 +0.17(+2.69%)
Jul 17, 2009 6.254 6.989 6.178 6.385 5,181,476 +0.45(+7.65%)
Jul 16, 2009 5.835 6.062 5.574 5.931 1,807,976 +0.10(+1.65%)
Jul 15, 2009 5.649 5.855 5.546 5.835 1,736,942 +0.27(+4.94%)
Jul 14, 2009 5.567 5.567 5.381 5.560 910,407 +0.03(+0.50%)
Jul 13, 2009 5.464 5.574 5.422 5.532 1,407,320 +0.32(+6.06%)
Jul 10, 2009 5.367 5.416 5.175 5.216 891,728 -0.19(-3.43%)
Jul 09, 2009 5.312 5.525 5.299 5.402 1,121,400 +0.14(+2.75%)
Jul 08, 2009 5.347 5.491 5.017 5.257 4,125,874 +0.03(+0.53%)
Jul 07, 2009 5.209 5.361 5.141 5.230 1,758,959 +0.08(+1.47%)
Jul 06, 2009 4.996 5.422 4.996 5.154 1,827,766 -0.05(-1.06%)
Jul 02, 2009 5.525 5.567 5.209 5.209 1,329,973 -0.35(-6.30%)
Jul 01, 2009 5.560 5.684 5.484 5.560 1,389,151 +0.03(+0.50%)
Jun 30, 2009 5.725 5.752 5.340 5.532 2,025,753 -0.10(-1.83%)
Jun 29, 2009 5.505 5.690 5.182 5.635 2,136,355 +0.12(+2.24%)
Jun 26, 2009 5.106 5.677 5.106 5.512 13,655,769 +0.51(+10.16%)
Jun 25, 2009 4.783 5.003 4.721 5.003 4,123,589 -0.14(-2.80%)
Jun 24, 2009 5.381 5.395 5.086 5.147 980,090 -0.19(-3.60%)
Jun 23, 2009 5.436 5.612 4.928 5.340 1,718,283 -0.03(-0.64%)
Jun 22, 2009 5.347 5.457 5.154 5.374 1,621,749 -0.02(-0.38%)
Jun 19, 2009 5.422 5.477 5.271 5.395 1,577,745 +0.04(+0.77%)
Jun 18, 2009 5.333 5.539 5.223 5.354 800,078 +0.01(+0.26%)
Jun 17, 2009 5.677 5.677 4.976 5.340 1,719,573 -0.36(-6.27%)
Jun 16, 2009 5.690 5.876 5.512 5.697 2,227,152 +0.03(+0.61%)
Jun 15, 2009 5.519 5.759 5.505 5.663 1,335,610 +0.06(+1.10%)
Jun 12, 2009 5.512 5.814 5.512 5.601 1,014,032 +0.05(+0.99%)
Jun 11, 2009 5.436 5.704 5.409 5.546 855,821 +0.11(+2.02%)
Jun 10, 2009 5.436 5.498 5.347 5.436 883,802 +0.04(+0.76%)
Jun 09, 2009 5.374 5.498 5.257 5.395 1,095,503 +0.04(+0.77%)
Jun 08, 2009 5.299 5.416 5.230 5.354 521,902 +0.01(+0.26%)
Jun 05, 2009 5.525 5.629 5.134 5.340 1,058,528 -0.16(-2.88%)
Jun 04, 2009 5.065 5.498 4.928 5.498 1,195,617 +0.47(+9.29%)
Jun 03, 2009 5.113 5.244 4.948 5.031 873,206 -0.09(-1.74%)
Jun 02, 2009 5.367 5.560 5.086 5.120 1,961,926 -0.47(-8.36%)
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.