Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Alliance Bancorp
(NY:
WAL
)
63.03
+0.97 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.929
7.090
6.293
6.821
0
-0.17(-2.44%)
Jan 29, 2009
7.547
7.574
6.920
6.992
101,935
-0.67(-8.77%)
Jan 28, 2009
7.090
7.781
7.090
7.664
133,726
+0.72(+10.32%)
Jan 27, 2009
6.947
7.144
6.795
6.947
94,010
+0.12(+1.71%)
Jan 26, 2009
6.741
7.171
6.669
6.830
79,696
+0.07(+1.06%)
Jan 23, 2009
6.418
6.947
6.284
6.759
127,068
+0.10(+1.48%)
Jan 22, 2009
7.001
7.180
6.660
6.660
69,738
-0.56(-7.70%)
Jan 21, 2009
6.920
7.234
6.499
7.216
172,233
+0.40(+5.92%)
Jan 20, 2009
7.171
7.189
6.714
6.812
343,350
-0.47(-6.40%)
Jan 16, 2009
7.691
7.691
7.216
7.279
283,576
-0.33(-4.36%)
Jan 15, 2009
7.754
7.897
7.332
7.610
305,344
-0.15(-1.96%)
Jan 14, 2009
7.807
7.942
7.673
7.763
129,414
-0.31(-3.88%)
Jan 13, 2009
7.807
8.076
7.745
8.076
84,634
+0.19(+2.39%)
Jan 12, 2009
8.175
8.336
7.691
7.888
245,962
-0.28(-3.40%)
Jan 09, 2009
8.838
8.838
8.103
8.166
128,118
-0.65(-7.42%)
Jan 08, 2009
8.677
9.071
8.551
8.820
156,772
+0.05(+0.61%)
Jan 07, 2009
9.098
9.134
8.614
8.767
211,587
-0.54(-5.78%)
Jan 06, 2009
9.233
9.448
8.991
9.304
143,442
+0.16(+1.76%)
Jan 05, 2009
9.107
9.260
8.542
9.143
95,053
+0.07(+0.79%)
Jan 02, 2009
9.035
9.313
8.614
9.071
0
+0.03(+0.30%)
Jan 01, 2009
8.740
9.170
8.605
9.044
0
+0.00(+0.00%)
Dec 31, 2008
8.740
9.170
8.605
9.044
241,793
+0.17(+1.92%)
Dec 30, 2008
8.184
8.964
8.076
8.874
171,338
+0.85(+10.61%)
Dec 29, 2008
8.426
8.435
7.709
8.023
157,494
-0.47(-5.49%)
Dec 26, 2008
8.677
8.964
8.291
8.489
61,879
-0.11(-1.25%)
Dec 24, 2008
8.533
8.650
8.444
8.596
62,704
+0.01(+0.10%)
Dec 23, 2008
8.426
8.632
7.763
8.587
158,417
+0.28(+3.34%)
Dec 22, 2008
8.148
8.498
7.834
8.309
204,957
+0.23(+2.89%)
Dec 19, 2008
9.026
9.376
8.076
8.076
613,807
-0.76(-8.62%)
Dec 18, 2008
8.874
9.125
8.426
8.838
224,673
-0.03(-0.30%)
Dec 17, 2008
8.910
9.053
8.489
8.865
189,379
-0.31(-3.42%)
Dec 16, 2008
8.542
9.242
8.363
9.179
150,252
+0.85(+10.23%)
Dec 15, 2008
8.991
9.313
8.076
8.327
136,692
-0.61(-6.82%)
Dec 12, 2008
8.560
9.035
7.960
8.937
209,125
+0.17(+1.94%)
Dec 11, 2008
9.035
9.277
8.650
8.767
129,593
-0.44(-4.77%)
Dec 10, 2008
9.582
9.905
8.901
9.206
143,268
-0.08(-0.87%)
Dec 09, 2008
9.519
10.21
9.152
9.286
98,434
-0.68(-6.83%)
Dec 08, 2008
10.40
10.53
9.600
9.968
190,622
-0.05(-0.54%)
Dec 05, 2008
9.690
10.03
9.197
10.02
129,775
+0.12(+1.18%)
Dec 04, 2008
9.609
10.32
9.484
9.905
154,653
+0.09(+0.91%)
Dec 03, 2008
9.349
9.995
8.955
9.815
105,903
+0.37(+3.89%)
Dec 02, 2008
8.596
9.448
8.363
9.448
73,348
+1.08(+12.97%)
Dec 01, 2008
9.448
9.475
8.309
8.363
132,335
-1.51(-15.34%)
Nov 28, 2008
9.618
9.878
9.161
9.878
88,081
+0.29(+2.99%)
Nov 26, 2008
8.955
9.842
8.946
9.591
163,405
+0.24(+2.59%)
Nov 25, 2008
9.107
9.349
8.462
9.349
183,907
+0.46(+5.14%)
Nov 24, 2008
9.654
9.654
8.336
8.892
312,420
-0.22(-2.46%)
Nov 21, 2008
9.161
9.537
7.825
9.116
327,552
+0.33(+3.78%)
Nov 20, 2008
8.686
8.964
8.058
8.784
345,129
+0.41(+4.93%)
Nov 19, 2008
9.761
9.824
8.220
8.372
171,159
-1.49(-15.09%)
Nov 18, 2008
9.878
9.878
9.026
9.860
91,808
+0.01(+0.09%)
Nov 17, 2008
9.914
10.44
9.555
9.851
71,287
-0.14(-1.43%)
Nov 14, 2008
10.76
11.20
9.995
9.995
112,757
-1.23(-10.94%)
Nov 13, 2008
10.30
11.22
10.24
11.22
252,227
+1.05(+10.31%)
Nov 12, 2008
10.58
11.15
10.08
10.17
116,519
-0.56(-5.18%)
Nov 11, 2008
10.71
11.25
10.59
10.73
106,780
-0.14(-1.32%)
Nov 10, 2008
11.45
11.87
10.68
10.87
83,087
-0.78(-6.69%)
Nov 07, 2008
12.08
12.86
11.38
11.65
148,679
-0.30(-2.55%)
Nov 06, 2008
11.19
12.30
11.07
11.96
182,513
+0.63(+5.54%)
Nov 05, 2008
12.84
12.94
11.29
11.33
157,184
-1.75(-13.37%)
Nov 04, 2008
13.22
13.37
12.50
13.08
116,680
+0.11(+0.83%)
Nov 03, 2008
13.18
13.40
12.72
12.97
116,479
-0.30(-2.30%)
Oct 31, 2008
12.24
13.28
11.88
13.28
207,103
+0.92(+7.47%)
Oct 30, 2008
11.95
12.40
11.90
12.35
70,893
+0.79(+6.82%)
Oct 29, 2008
11.61
12.10
11.07
11.56
143,601
-0.04(-0.39%)
Oct 28, 2008
10.84
11.74
10.31
11.61
200,962
+1.14(+10.87%)
Oct 27, 2008
10.76
11.18
10.03
10.47
165,817
-0.33(-3.07%)
Oct 24, 2008
8.650
11.33
8.650
10.80
183,660
-0.62(-5.42%)
Oct 23, 2008
11.65
11.65
10.31
11.42
119,084
-0.08(-0.70%)
Oct 22, 2008
12.30
12.59
11.03
11.50
184,792
-1.18(-9.33%)
Oct 21, 2008
12.71
13.75
12.64
12.68
113,701
-0.31(-2.41%)
Oct 20, 2008
13.45
15.01
11.53
13.00
101,274
+1.34(+11.54%)
Oct 17, 2008
12.23
13.44
11.65
11.65
114,683
-0.67(-5.45%)
Oct 16, 2008
11.65
12.55
11.29
12.33
206,070
+0.81(+7.00%)
Oct 15, 2008
12.72
12.72
11.52
11.52
114,112
-1.39(-10.76%)
Oct 14, 2008
14.08
14.08
12.35
12.91
101,996
-0.29(-2.17%)
Oct 13, 2008
13.79
13.79
11.72
13.19
160,699
+1.77(+15.45%)
Oct 10, 2008
9.179
12.24
8.829
11.43
288,924
+2.20(+23.79%)
Oct 09, 2008
12.27
12.49
9.233
9.233
274,296
-3.00(-24.54%)
Oct 08, 2008
12.11
13.39
12.11
12.24
133,315
-0.41(-3.26%)
Oct 07, 2008
13.43
13.45
12.65
12.65
69,586
-0.68(-5.11%)
Oct 06, 2008
13.17
14.17
12.86
13.33
142,436
-0.42(-3.06%)
Oct 03, 2008
15.24
15.24
13.67
13.75
162,111
-0.32(-2.29%)
Oct 02, 2008
13.89
14.34
13.85
14.07
337,968
+0.41(+3.02%)
Oct 01, 2008
13.67
13.85
13.05
13.66
97,269
-0.20(-1.42%)
Sep 30, 2008
14.33
14.33
13.22
13.86
144,337
-0.04(-0.26%)
Sep 29, 2008
14.39
14.54
13.62
13.89
109,641
-0.13(-0.90%)
Sep 26, 2008
13.34
14.12
13.27
14.02
0
-0.13(-0.89%)
Sep 25, 2008
13.45
14.19
13.27
14.14
172,457
+0.99(+7.49%)
Sep 24, 2008
13.18
13.54
12.55
13.16
64,566
-0.04(-0.34%)
Sep 23, 2008
13.14
13.58
12.45
13.20
170,974
-0.11(-0.81%)
Sep 22, 2008
15.49
16.13
12.71
13.31
292,956
-0.68(-4.87%)
Sep 19, 2008
24.79
24.79
12.55
13.99
0
-9.09(-39.38%)
Sep 18, 2008
14.22
24.02
13.78
23.08
646,717
+8.96(+63.49%)
Sep 17, 2008
14.12
14.16
13.18
14.12
436,871
-0.49(-3.37%)
Sep 16, 2008
12.98
14.61
12.33
14.61
320,895
+1.32(+9.91%)
Sep 15, 2008
13.43
13.44
12.37
13.29
184,903
-0.01(-0.07%)
Sep 12, 2008
13.09
13.44
12.91
13.30
97,614
-0.03(-0.20%)
Sep 11, 2008
12.55
13.39
12.30
13.33
148,765
+0.55(+4.28%)
Sep 10, 2008
13.45
13.50
12.65
12.78
133,481
-0.07(-0.56%)
Sep 09, 2008
12.85
13.45
12.67
12.85
119,333
-0.17(-1.31%)
Sep 08, 2008
13.37
13.37
12.50
13.02
143,843
+0.52(+4.16%)
Sep 05, 2008
12.44
12.62
11.83
12.50
0
+0.05(+0.43%)
Sep 04, 2008
12.76
12.85
12.20
12.45
74,411
-0.51(-3.94%)
Sep 03, 2008
12.17
13.00
12.06
12.96
93,311
+0.75(+6.17%)
Sep 02, 2008
12.06
12.27
11.62
12.21
81,741
+0.56(+4.77%)
Aug 29, 2008
11.46
11.65
10.97
11.65
77,821
+0.07(+0.62%)
Aug 28, 2008
11.48
11.87
11.20
11.58
64,753
+0.20(+1.73%)
Aug 27, 2008
10.96
11.47
10.76
11.38
84,457
+0.43(+3.93%)
Aug 26, 2008
11.09
11.40
10.76
10.95
50,751
-0.11(-0.97%)
Aug 25, 2008
11.70
11.92
10.98
11.06
91,688
-0.94(-7.84%)
Aug 22, 2008
11.95
12.31
11.70
12.00
67,744
+0.13(+1.06%)
Aug 21, 2008
11.57
12.09
11.35
11.88
53,723
+0.04(+0.38%)
Aug 20, 2008
13.28
13.28
10.95
11.83
88,117
+0.82(+7.49%)
Aug 19, 2008
11.81
11.81
10.94
11.01
121,365
-0.60(-5.17%)
Aug 18, 2008
12.47
12.52
11.03
11.61
123,247
-1.01(-8.03%)
Aug 15, 2008
14.11
14.11
11.88
12.62
0
-0.56(-4.22%)
Aug 14, 2008
13.22
13.56
12.73
13.18
148,429
-0.39(-2.91%)
Aug 13, 2008
13.52
13.67
13.00
13.57
131,862
-0.16(-1.17%)
Aug 12, 2008
13.13
14.42
13.13
13.73
110,706
+0.07(+0.52%)
Aug 11, 2008
12.20
14.88
12.19
13.66
470,744
+1.28(+10.35%)
Aug 08, 2008
11.51
13.01
11.49
12.38
117,878
+0.65(+5.50%)
Aug 07, 2008
12.22
12.31
11.49
11.73
122,588
-0.79(-6.30%)
Aug 06, 2008
11.46
12.62
10.41
12.52
208,745
+1.17(+10.35%)
Aug 05, 2008
9.690
11.36
9.457
11.35
210,644
+1.79(+18.76%)
Aug 04, 2008
9.197
9.627
8.964
9.555
81,955
+0.09(+0.95%)
Aug 01, 2008
9.753
9.753
8.973
9.466
94,031
+0.47(+5.18%)
Jul 31, 2008
9.779
9.851
9.000
9.000
210,400
-0.99(-9.87%)
Jul 30, 2008
10.34
10.53
9.654
9.986
95,888
-0.40(-3.88%)
Jul 29, 2008
10.39
10.42
9.170
10.39
107,199
+1.34(+14.75%)
Jul 28, 2008
9.636
9.914
8.802
9.053
120,909
-0.60(-6.22%)
Jul 25, 2008
9.098
9.977
8.695
9.654
126,489
+0.78(+8.79%)
Jul 24, 2008
9.914
10.11
8.784
8.874
110,582
-0.88(-9.01%)
Jul 23, 2008
9.062
10.40
8.928
9.753
220,381
+0.70(+7.72%)
Jul 22, 2008
8.856
9.770
8.695
9.053
289,166
-0.02(-0.20%)
Jul 21, 2008
8.408
9.125
8.408
9.071
101,627
+0.59(+6.98%)
Jul 18, 2008
9.860
9.860
8.274
8.480
157,427
-0.57(-6.34%)
Jul 17, 2008
7.897
9.170
7.503
9.053
134,040
+1.51(+19.95%)
Jul 16, 2008
6.544
7.610
6.463
7.547
153,948
+1.11(+17.27%)
Jul 15, 2008
6.373
7.001
6.086
6.436
206,147
-0.06(-0.97%)
Jul 14, 2008
7.538
8.031
6.337
6.499
194,759
-1.03(-13.69%)
Jul 11, 2008
7.646
7.646
7.314
7.530
126,155
-0.04(-0.47%)
Jul 10, 2008
7.485
7.727
7.296
7.565
131,937
+0.10(+1.32%)
Jul 09, 2008
7.960
7.960
7.135
7.467
114,644
-0.05(-0.72%)
Jul 08, 2008
6.830
7.530
6.830
7.521
224,410
+0.80(+11.87%)
Jul 07, 2008
6.965
7.422
6.373
6.723
163,745
-0.11(-1.57%)
Jul 04, 2008
6.857
6.947
6.714
6.830
79,895
+0.00(+0.00%)
Jul 03, 2008
6.857
6.947
6.714
6.830
79,895
+0.08(+1.20%)
Jul 02, 2008
7.225
7.422
6.723
6.750
259,358
-0.48(-6.58%)
Jul 01, 2008
6.821
7.323
6.687
7.225
380,222
+0.27(+3.87%)
Jun 30, 2008
7.350
7.395
6.938
6.956
314,533
-0.31(-4.32%)
Jun 27, 2008
7.270
7.664
7.135
7.270
517,058
+0.00(+0.00%)
Jun 26, 2008
7.243
7.377
7.090
7.270
149,610
-0.19(-2.52%)
Jun 25, 2008
7.243
7.789
7.117
7.458
81,732
+0.34(+4.79%)
Jun 24, 2008
7.099
7.296
6.974
7.117
113,141
+0.05(+0.76%)
Jun 23, 2008
7.476
7.512
7.028
7.063
171,067
-0.35(-4.72%)
Jun 20, 2008
7.449
7.772
7.153
7.413
502,003
-0.10(-1.31%)
Jun 19, 2008
7.888
8.023
7.189
7.512
417,449
-0.36(-4.56%)
Jun 18, 2008
7.736
7.915
7.261
7.870
267,145
+0.18(+2.33%)
Jun 17, 2008
8.211
8.211
7.682
7.691
100,312
-0.51(-6.23%)
Jun 16, 2008
8.014
8.399
8.014
8.202
117,763
+0.16(+2.01%)
Jun 13, 2008
8.489
8.650
7.924
8.040
130,644
-0.13(-1.64%)
Jun 12, 2008
8.749
9.053
7.987
8.175
198,950
-0.48(-5.59%)
Jun 11, 2008
8.784
8.964
8.578
8.659
257,549
-0.14(-1.63%)
Jun 10, 2008
8.847
8.928
8.695
8.802
161,061
+0.06(+0.72%)
Jun 09, 2008
8.829
8.847
8.524
8.740
175,505
+0.04(+0.52%)
Jun 06, 2008
8.820
8.838
8.524
8.695
343,222
-0.13(-1.42%)
Jun 05, 2008
8.668
8.892
8.605
8.820
225,763
+0.15(+1.76%)
Jun 04, 2008
8.686
8.910
8.498
8.668
97,632
-0.01(-0.10%)
Jun 03, 2008
8.641
8.793
8.300
8.677
140,302
+0.13(+1.47%)
Jun 02, 2008
9.430
9.430
8.551
8.551
249,640
-0.94(-9.92%)
May 30, 2008
9.493
9.493
9.215
9.493
84,268
+0.15(+1.63%)
May 29, 2008
9.322
9.439
9.322
9.340
76,518
-0.01(-0.10%)
May 28, 2008
9.735
9.779
9.152
9.349
91,351
-0.32(-3.34%)
May 27, 2008
9.475
9.744
9.322
9.672
101,215
+0.33(+3.55%)
May 26, 2008
9.430
9.833
9.313
9.340
0
+0.00(+0.00%)
May 23, 2008
9.430
9.833
9.313
9.340
93,354
-0.12(-1.23%)
May 22, 2008
9.636
9.753
9.403
9.457
229,101
-0.13(-1.40%)
May 21, 2008
9.950
10.11
9.457
9.591
110,667
-0.34(-3.43%)
May 20, 2008
10.31
10.31
9.860
9.932
108,284
-0.46(-4.40%)
May 19, 2008
10.27
10.53
10.07
10.39
120,453
+0.07(+0.70%)
May 16, 2008
10.99
10.99
10.15
10.32
129,696
-0.51(-4.72%)
May 15, 2008
10.83
10.92
10.51
10.83
203,606
-0.04(-0.41%)
May 14, 2008
11.00
11.16
10.80
10.87
132,679
-0.07(-0.66%)
May 13, 2008
11.15
11.29
10.78
10.94
124,756
-0.15(-1.37%)
May 12, 2008
10.86
11.54
10.82
11.10
77,710
+0.37(+3.43%)
May 09, 2008
10.67
11.29
10.52
10.73
37,937
-0.26(-2.36%)
May 08, 2008
11.03
11.11
10.71
10.99
88,199
+0.13(+1.16%)
May 07, 2008
12.01
12.01
10.68
10.86
162,725
-0.81(-6.91%)
May 06, 2008
11.30
11.67
10.91
11.67
67,489
+0.39(+3.50%)
May 05, 2008
11.65
11.76
11.12
11.28
91,525
-0.26(-2.25%)
May 02, 2008
11.95
12.02
11.31
11.54
64,258
-0.31(-2.65%)
May 01, 2008
11.45
11.92
11.27
11.85
257,408
+0.40(+3.52%)
Apr 30, 2008
11.51
11.64
11.38
11.45
151,506
-0.08(-0.70%)
Apr 29, 2008
12.60
12.60
11.38
11.53
158,058
-0.45(-3.74%)
Apr 28, 2008
11.25
12.15
10.97
11.98
182,912
+0.99(+8.97%)
Apr 25, 2008
10.55
11.20
10.51
10.99
88,948
+0.50(+4.79%)
Apr 24, 2008
10.04
10.98
10.04
10.49
276,265
+0.38(+3.72%)
Apr 23, 2008
9.502
10.76
9.412
10.11
398,545
+0.52(+5.42%)
Apr 22, 2008
10.09
10.52
9.412
9.591
244,119
-0.50(-4.97%)
Apr 21, 2008
10.45
10.63
10.04
10.09
75,972
-0.36(-3.43%)
Apr 18, 2008
11.54
11.54
10.42
10.45
94,715
-0.10(-0.93%)
Apr 17, 2008
10.27
10.98
10.04
10.55
61,586
+0.22(+2.17%)
Apr 16, 2008
9.905
10.33
9.905
10.33
77,110
+0.53(+5.40%)
Apr 15, 2008
9.860
9.959
9.618
9.797
121,726
+0.11(+1.11%)
Apr 14, 2008
10.16
10.22
9.663
9.690
123,589
-0.46(-4.50%)
Apr 11, 2008
10.04
10.60
10.04
10.15
89,583
+0.09(+0.89%)
Apr 10, 2008
10.24
10.42
10.04
10.06
171,468
-0.20(-1.92%)
Apr 09, 2008
11.00
11.00
10.21
10.25
129,002
-0.71(-6.46%)
Apr 08, 2008
11.47
11.47
10.90
10.96
116,580
-0.54(-4.68%)
Apr 07, 2008
11.47
11.73
11.34
11.50
52,656
+0.16(+1.42%)
Apr 04, 2008
12.06
12.11
11.21
11.34
188,537
-0.75(-6.23%)
Apr 03, 2008
12.02
12.24
11.83
12.09
101,297
-0.08(-0.66%)
Apr 02, 2008
11.93
12.34
11.71
12.17
193,829
+0.43(+3.66%)
Apr 01, 2008
11.58
11.94
11.52
11.74
233,385
+0.22(+1.87%)
Mar 31, 2008
11.61
11.86
11.29
11.53
230,828
-0.11(-0.92%)
Mar 28, 2008
11.66
11.91
11.42
11.63
112,676
+0.01(+0.08%)
Mar 27, 2008
11.81
12.05
11.53
11.63
165,170
-0.12(-0.99%)
Mar 26, 2008
12.05
12.10
11.50
11.74
158,639
-0.34(-2.82%)
Mar 25, 2008
11.91
12.23
11.53
12.08
161,596
+0.15(+1.28%)
Mar 24, 2008
11.96
12.19
11.78
11.93
132,422
+0.13(+1.14%)
Mar 21, 2008
10.94
11.94
10.35
11.80
632,590
+0.00(+0.00%)
Mar 20, 2008
10.94
11.94
10.35
11.80
632,590
+1.71(+16.98%)
Mar 19, 2008
10.50
11.63
10.08
10.08
280,753
-0.28(-2.68%)
Mar 18, 2008
10.07
10.60
9.896
10.36
255,139
+0.55(+5.57%)
Mar 17, 2008
9.824
10.53
9.645
9.815
229,257
-0.29(-2.84%)
Mar 14, 2008
10.85
10.94
9.959
10.10
175,596
-0.64(-5.93%)
Mar 13, 2008
10.18
11.06
9.932
10.74
349,274
+0.24(+2.31%)
Mar 12, 2008
10.21
11.03
10.16
10.50
246,772
+0.30(+2.99%)
Mar 11, 2008
9.761
10.26
9.636
10.19
412,774
+0.65(+6.76%)
Mar 10, 2008
9.376
9.735
9.260
9.546
401,687
+0.17(+1.82%)
Mar 07, 2008
9.224
9.735
9.018
9.376
356,659
+0.07(+0.77%)
Mar 06, 2008
10.16
10.27
9.260
9.304
291,062
-0.95(-9.27%)
Mar 05, 2008
10.46
10.69
10.07
10.25
232,157
-0.20(-1.89%)
Mar 04, 2008
10.52
10.76
10.18
10.45
115,688
-0.16(-1.52%)
Mar 03, 2008
10.76
10.90
10.53
10.61
242,767
-0.13(-1.17%)
Feb 29, 2008
11.75
11.92
10.66
10.74
283,263
-1.15(-9.65%)
Feb 28, 2008
12.33
12.34
11.59
11.89
219,997
-0.46(-3.70%)
Feb 27, 2008
12.01
12.34
11.97
12.34
163,771
+0.34(+2.84%)
Feb 26, 2008
11.24
12.25
11.24
12.00
360,787
+0.71(+6.27%)
Feb 25, 2008
11.29
11.45
10.94
11.29
196,346
-0.09(-0.79%)
Feb 22, 2008
11.61
11.78
10.96
11.38
166,671
-0.22(-1.93%)
Feb 21, 2008
12.34
12.70
11.54
11.61
196,895
-0.64(-5.20%)
Feb 20, 2008
12.24
12.41
12.05
12.24
283,252
+0.04(+0.29%)
Feb 19, 2008
12.47
14.06
12.16
12.21
260,271
-0.12(-0.95%)
Feb 18, 2008
12.46
12.64
12.24
12.33
0
+0.00(+0.00%)
Feb 15, 2008
12.46
12.64
12.24
12.33
276,224
-0.31(-2.48%)
Feb 14, 2008
13.11
13.19
12.53
12.64
189,318
-0.47(-3.56%)
Feb 13, 2008
12.98
13.12
12.80
13.11
121,935
+0.28(+2.17%)
Feb 12, 2008
12.72
13.28
12.71
12.83
104,643
+0.20(+1.56%)
Feb 11, 2008
12.50
12.72
12.15
12.63
63,366
+0.11(+0.86%)
Feb 08, 2008
13.38
13.38
12.37
12.52
117,808
-0.92(-6.87%)
Feb 07, 2008
13.29
13.69
11.59
13.45
114,684
+0.11(+0.81%)
Feb 06, 2008
13.49
13.54
13.17
13.34
106,808
-0.06(-0.47%)
Feb 05, 2008
14.25
14.25
13.36
13.40
169,907
-0.55(-3.92%)
Feb 04, 2008
14.27
14.35
13.88
13.95
105,090
-0.39(-2.75%)
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
.