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 (%)
Oct 30, 2009
4.204
4.204
3.814
3.900
2,709,538
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,957
+0.17(+4.16%)
Oct 28, 2009
4.348
4.428
4.088
4.097
630,366
-0.27(-6.16%)
Oct 27, 2009
4.509
4.581
4.267
4.366
1,409,202
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,036,891
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.868
4.895
407,867
-0.23(-4.55%)
Oct 22, 2009
5.119
5.199
5.047
5.128
615,836
-0.02(-0.35%)
Oct 21, 2009
5.181
5.370
5.101
5.146
1,115,499
-0.04(-0.69%)
Oct 20, 2009
5.155
5.244
5.137
5.181
464,496
-0.14(-2.69%)
Oct 19, 2009
5.612
5.639
5.244
5.325
445,367
-0.23(-4.19%)
Oct 16, 2009
5.504
5.585
5.397
5.558
593,200
+0.04(+0.81%)
Oct 15, 2009
5.334
5.549
5.289
5.513
450,436
+0.15(+2.84%)
Oct 14, 2009
5.226
5.415
5.172
5.361
486,075
+0.21(+4.00%)
Oct 13, 2009
5.164
5.217
5.056
5.155
332,766
-0.04(-0.69%)
Oct 12, 2009
5.262
5.352
5.172
5.190
150,314
-0.12(-2.20%)
Oct 09, 2009
5.298
5.406
5.226
5.307
157,126
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,330
-0.10(-1.82%)
Oct 07, 2009
5.325
5.450
5.261
5.406
146,750
+0.03(+0.50%)
Oct 06, 2009
5.477
5.576
5.353
5.379
335,824
-0.04(-0.83%)
Oct 05, 2009
5.406
5.594
5.406
5.423
284,258
+0.04(+0.67%)
Oct 02, 2009
5.325
5.450
5.164
5.388
372,492
+0.01(+0.17%)
Oct 01, 2009
5.639
5.674
5.244
5.379
693,347
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.639
5.657
591,800
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.917
5.970
184,921
-0.04(-0.75%)
Sep 28, 2009
5.899
6.015
5.881
6.015
243,174
+0.17(+2.91%)
Sep 25, 2009
5.863
5.979
5.809
5.845
253,676
-0.07(-1.21%)
Sep 24, 2009
6.123
6.168
5.764
5.917
515,012
-0.20(-3.23%)
Sep 23, 2009
6.203
6.302
6.060
6.114
380,368
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,644
+0.22(+3.59%)
Sep 21, 2009
6.024
6.060
5.872
5.988
374,925
-0.14(-2.34%)
Sep 18, 2009
5.917
6.221
5.917
6.132
714,207
+0.08(+1.33%)
Sep 17, 2009
6.221
6.338
5.917
6.051
429,802
+0.08(+1.35%)
Sep 16, 2009
6.069
6.356
5.943
5.970
1,061,269
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.060
605,466
+0.02(+0.30%)
Sep 14, 2009
6.096
6.176
6.015
6.042
510,926
-0.11(-1.75%)
Sep 11, 2009
6.132
6.221
6.051
6.150
112,022
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.141
336,004
-0.07(-1.15%)
Sep 09, 2009
6.150
6.302
6.024
6.212
170,390
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.141
242,787
-0.09(-1.44%)
Sep 04, 2009
6.114
6.266
6.042
6.230
177,259
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.114
221,785
+0.00(+0.00%)
Sep 02, 2009
6.284
6.302
6.087
6.114
274,032
-0.22(-3.40%)
Sep 01, 2009
6.526
6.714
6.293
6.329
392,937
-0.24(-3.68%)
Aug 31, 2009
6.616
6.687
6.436
6.571
329,780
-0.12(-1.74%)
Aug 28, 2009
6.571
6.687
6.472
6.687
593,644
+0.17(+2.61%)
Aug 27, 2009
6.553
6.553
6.374
6.517
282,308
-0.03(-0.41%)
Aug 26, 2009
6.463
6.571
6.392
6.544
369,493
+0.08(+1.25%)
Aug 25, 2009
6.607
6.625
6.419
6.463
294,426
-0.11(-1.64%)
Aug 24, 2009
6.643
6.705
6.490
6.571
290,669
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.616
353,875
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,285
-0.07(-1.10%)
Aug 19, 2009
6.329
6.544
6.302
6.499
473,314
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,286
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,887
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.625
527,017
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,984
+0.08(+1.21%)
Aug 12, 2009
6.598
6.732
6.553
6.643
312,137
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.607
309,708
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.652
6.822
787,188
+0.04(+0.53%)
Aug 07, 2009
6.553
6.822
6.293
6.786
467,034
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.383
717,747
+0.12(+1.86%)
Aug 05, 2009
6.374
6.490
6.132
6.266
577,874
-0.19(-2.92%)
Aug 04, 2009
6.347
6.535
6.257
6.454
538,799
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,778
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,772
+0.11(+1.76%)
Jul 30, 2009
6.141
6.293
5.997
6.105
429,469
+0.04(+0.74%)
Jul 29, 2009
5.737
6.105
5.737
6.060
396,536
+0.23(+4.00%)
Jul 28, 2009
5.890
5.890
5.674
5.827
314,668
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.567
5.934
380,111
+0.34(+6.09%)
Jul 24, 2009
5.621
5.621
5.253
5.594
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.087
5.468
6.006
396,021
+0.55(+10.02%)
Jul 22, 2009
5.477
5.666
5.423
5.459
264,129
-0.04(-0.65%)
Jul 21, 2009
5.854
5.917
5.423
5.495
299,740
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,605
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.845
5.890
268,674
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.141
6.194
356,443
-0.08(-1.29%)
Jul 15, 2009
6.096
6.445
6.015
6.275
751,199
+0.20(+3.24%)
Jul 14, 2009
5.890
6.168
5.890
6.078
293,192
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.917
243,693
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.567
590,634
-0.21(-3.57%)
Jul 09, 2009
5.872
5.943
5.648
5.773
381,885
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.603
5.782
272,973
-0.10(-1.68%)
Jul 07, 2009
5.970
6.096
5.827
5.881
301,502
-0.07(-1.20%)
Jul 06, 2009
6.239
6.365
5.863
5.952
402,209
-0.30(-4.87%)
Jul 02, 2009
6.150
6.311
5.925
6.257
366,884
-0.04(-0.71%)
Jul 01, 2009
6.176
6.410
6.033
6.302
388,116
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.836
6.132
450,999
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,021
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,623,975
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,004
+0.33(+5.91%)
Jun 24, 2009
5.657
5.737
5.576
5.612
313,519
+0.04(+0.64%)
Jun 23, 2009
5.639
5.795
5.549
5.576
507,682
+0.02(+0.32%)
Jun 22, 2009
5.908
6.015
5.423
5.558
472,843
-0.40(-6.77%)
Jun 19, 2009
5.997
6.078
5.692
5.961
797,916
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.881
188,591
+0.00(+0.00%)
Jun 17, 2009
5.961
6.105
5.710
5.881
376,029
-0.08(-1.35%)
Jun 16, 2009
5.917
6.051
5.782
5.961
514,261
+0.13(+2.31%)
Jun 15, 2009
5.917
6.114
5.710
5.827
407,248
-0.26(-4.27%)
Jun 12, 2009
5.917
6.176
5.854
6.087
210,031
+0.13(+2.11%)
Jun 11, 2009
5.979
6.150
5.666
5.961
1,257,367
-0.30(-4.73%)
Jun 10, 2009
6.141
6.275
6.051
6.257
322,364
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.069
287,736
+0.01(+0.15%)
Jun 08, 2009
6.185
6.266
6.042
6.060
270,868
-0.04(-0.73%)
Jun 05, 2009
6.401
6.410
6.060
6.105
457,577
-0.26(-4.08%)
Jun 04, 2009
6.239
6.392
6.006
6.365
687,576
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,758
-0.42(-6.36%)
Jun 02, 2009
6.625
6.831
6.275
6.625
880,498
-0.04(-0.54%)
Jun 01, 2009
6.365
6.696
6.311
6.661
786,410
+0.46(+7.37%)
May 29, 2009
6.060
6.248
5.791
6.203
3,479,249
+0.18(+2.98%)
May 28, 2009
5.737
6.069
5.504
6.024
1,380,117
+0.38(+6.67%)
May 27, 2009
5.899
5.979
5.558
5.648
338,286
-0.29(-4.83%)
May 26, 2009
5.540
6.006
5.513
5.934
403,605
+0.39(+7.12%)
May 22, 2009
5.764
5.764
5.441
5.540
370,722
-0.19(-3.29%)
May 21, 2009
5.549
6.123
5.549
5.728
544,394
+0.02(+0.31%)
May 20, 2009
6.069
6.239
5.567
5.710
616,038
-0.27(-4.50%)
May 19, 2009
5.782
6.127
5.513
5.979
810,317
+0.22(+3.89%)
May 18, 2009
5.585
5.818
5.450
5.755
1,250,651
+0.36(+6.64%)
May 15, 2009
5.522
5.692
5.298
5.397
6,440,545
-0.22(-3.83%)
May 14, 2009
5.504
5.827
5.280
5.612
389,060
+0.02(+0.32%)
May 13, 2009
6.625
6.625
5.567
5.594
643,097
-1.63(-22.58%)
May 12, 2009
7.942
8.095
7.037
7.225
273,804
-0.60(-7.67%)
May 11, 2009
8.193
8.202
7.620
7.826
278,638
-0.38(-4.59%)
May 08, 2009
7.387
8.265
7.333
8.202
300,397
+1.00(+13.95%)
May 07, 2009
7.351
7.996
7.172
7.198
367,745
-0.05(-0.74%)
May 06, 2009
6.894
7.297
6.652
7.252
256,461
+0.49(+7.29%)
May 05, 2009
6.150
6.838
6.078
6.759
402,359
+0.57(+9.28%)
May 04, 2009
5.961
6.230
5.934
6.185
201,273
+0.46(+7.98%)
May 01, 2009
5.845
5.872
5.639
5.728
199,747
-0.11(-1.84%)
Apr 30, 2009
5.164
5.970
5.119
5.836
443,538
+0.74(+14.41%)
Apr 29, 2009
4.670
5.226
4.670
5.101
161,744
+0.48(+10.27%)
Apr 28, 2009
4.823
5.038
4.527
4.626
260,141
-0.13(-2.64%)
Apr 27, 2009
4.769
4.939
4.635
4.751
190,572
-0.15(-3.11%)
Apr 24, 2009
4.581
5.379
4.115
4.904
451,201
+0.36(+7.89%)
Apr 23, 2009
4.375
4.608
4.258
4.545
193,509
+0.16(+3.68%)
Apr 22, 2009
4.213
4.679
4.213
4.384
206,834
+0.13(+2.95%)
Apr 21, 2009
4.142
5.065
4.033
4.258
311,791
+0.11(+2.59%)
Apr 20, 2009
4.599
4.608
4.034
4.151
236,007
-0.65(-13.46%)
Apr 17, 2009
4.330
4.796
4.213
4.796
268,950
+0.49(+11.46%)
Apr 16, 2009
4.402
4.437
4.159
4.303
282,309
-0.04(-1.03%)
Apr 15, 2009
4.151
4.482
4.043
4.348
130,175
+0.25(+6.13%)
Apr 14, 2009
4.482
4.662
4.097
4.097
122,891
-0.48(-10.39%)
Apr 13, 2009
4.518
4.742
4.437
4.572
159,406
-0.04(-0.97%)
Apr 09, 2009
4.366
5.226
4.034
4.617
434,671
+0.80(+20.89%)
Apr 08, 2009
3.900
3.900
3.586
3.819
140,483
-0.04(-1.16%)
Apr 07, 2009
4.079
4.393
3.837
3.864
100,139
-0.56(-12.75%)
Apr 06, 2009
4.419
4.473
4.258
4.428
112,659
-0.09(-1.98%)
Apr 03, 2009
4.482
4.572
4.339
4.518
105,697
-0.01(-0.20%)
Apr 02, 2009
4.366
4.617
4.267
4.527
195,491
+0.36(+8.60%)
Apr 01, 2009
3.998
4.213
3.873
4.168
132,434
+0.08(+1.97%)
Mar 31, 2009
4.043
4.258
4.007
4.088
192,929
-0.03(-0.65%)
Mar 30, 2009
4.482
4.482
4.034
4.115
135,631
-0.51(-11.05%)
Mar 26, 2009
4.742
4.841
4.428
4.626
327,331
-0.03(-0.58%)
Mar 25, 2009
4.527
4.670
4.204
4.653
292,672
+0.13(+2.77%)
Mar 24, 2009
4.572
4.706
4.473
4.527
328,201
-0.13(-2.88%)
Mar 23, 2009
4.433
4.662
4.433
4.662
443,138
+0.42(+9.94%)
Mar 20, 2009
5.199
5.199
4.133
4.240
359,257
-0.99(-18.87%)
Mar 19, 2009
5.513
5.513
5.155
5.226
109,072
-0.33(-5.97%)
Mar 18, 2009
5.137
5.854
5.074
5.558
175,524
+0.39(+7.64%)
Mar 17, 2009
4.877
5.164
4.706
5.164
87,935
+0.29(+5.88%)
Mar 16, 2009
4.993
5.262
4.832
4.877
153,638
-0.13(-2.68%)
Mar 13, 2009
4.886
5.155
4.760
5.011
0
+0.14(+2.95%)
Mar 12, 2009
4.312
4.868
4.097
4.868
159,996
+0.53(+12.19%)
Mar 11, 2009
4.545
4.706
4.330
4.339
137,824
-0.21(-4.54%)
Mar 10, 2009
4.168
4.545
3.855
4.545
279,598
+0.55(+13.68%)
Mar 09, 2009
3.828
4.034
3.622
3.998
175,014
+0.13(+3.24%)
Mar 06, 2009
3.944
4.133
3.684
3.873
0
-0.07(-1.82%)
Mar 05, 2009
4.303
4.303
3.729
3.944
152,640
-0.49(-11.11%)
Mar 04, 2009
3.900
4.482
3.837
4.437
247,877
+0.33(+8.08%)
Mar 02, 2009
4.482
4.482
4.034
4.106
107,697
-0.44(-9.66%)
Feb 27, 2009
4.617
4.706
4.410
4.545
0
-0.25(-5.23%)
Feb 26, 2009
4.688
5.083
4.572
4.796
129,649
+0.39(+8.96%)
Feb 25, 2009
4.482
4.617
4.186
4.402
215,847
-0.14(-3.16%)
Feb 24, 2009
4.088
4.662
4.034
4.545
211,657
+0.56(+13.93%)
Feb 23, 2009
3.882
4.330
3.882
3.989
63,270
+0.02(+0.45%)
Feb 20, 2009
4.186
4.195
3.523
3.971
399,696
-0.30(-6.93%)
Feb 19, 2009
5.038
5.065
4.230
4.267
200,301
-0.74(-14.85%)
Feb 18, 2009
4.939
5.074
4.751
5.011
201,454
+0.13(+2.76%)
Feb 17, 2009
5.190
5.298
4.796
4.877
157,963
-0.62(-11.26%)
Feb 13, 2009
5.710
5.979
5.325
5.495
118,377
-0.25(-4.37%)
Feb 12, 2009
5.917
5.917
5.029
5.746
160,347
-0.04(-0.62%)
Feb 11, 2009
6.221
6.230
5.603
5.782
101,455
-0.38(-6.11%)
Feb 10, 2009
6.302
6.670
6.096
6.159
199,766
-0.26(-4.05%)
Feb 09, 2009
6.410
6.508
6.221
6.419
128,661
-0.01(-0.14%)
Feb 06, 2009
6.239
6.598
6.194
6.427
147,369
+0.17(+2.72%)
Feb 05, 2009
6.123
6.320
5.925
6.257
123,128
+0.04(+0.72%)
Feb 04, 2009
6.410
6.499
6.051
6.212
225,598
-0.20(-3.08%)
Feb 03, 2009
6.696
6.750
6.275
6.410
412,646
-0.17(-2.59%)
Feb 02, 2009
6.768
6.903
6.365
6.580
245,132
-0.24(-3.55%)
Jan 30, 2009
6.929
7.091
6.293
6.822
0
-0.17(-2.44%)
Jan 29, 2009
7.548
7.575
6.921
6.992
101,927
-0.67(-8.77%)
Jan 28, 2009
7.091
7.781
7.091
7.665
133,716
+0.72(+10.32%)
Jan 27, 2009
6.947
7.145
6.795
6.947
94,002
+0.12(+1.71%)
Jan 26, 2009
6.741
7.172
6.670
6.831
79,690
+0.07(+1.06%)
Jan 23, 2009
6.419
6.947
6.284
6.759
127,058
+0.10(+1.48%)
Jan 22, 2009
7.001
7.181
6.661
6.661
69,733
-0.56(-7.70%)
Jan 21, 2009
6.921
7.234
6.499
7.216
172,219
+0.40(+5.92%)
Jan 20, 2009
7.172
7.189
6.714
6.813
343,323
-0.47(-6.40%)
Jan 16, 2009
7.691
7.691
7.216
7.279
283,554
-0.33(-4.36%)
Jan 15, 2009
7.754
7.898
7.333
7.611
305,320
-0.15(-1.96%)
Jan 14, 2009
7.808
7.942
7.674
7.763
129,404
-0.31(-3.88%)
Jan 13, 2009
7.808
8.077
7.745
8.077
84,627
+0.19(+2.39%)
Jan 12, 2009
8.176
8.337
7.691
7.889
245,943
-0.28(-3.40%)
Jan 09, 2009
8.839
8.839
8.104
8.167
128,108
-0.65(-7.42%)
Jan 08, 2009
8.678
9.072
8.552
8.821
156,760
+0.05(+0.61%)
Jan 07, 2009
9.099
9.135
8.615
8.767
211,570
-0.54(-5.78%)
Jan 06, 2009
9.233
9.448
8.991
9.305
143,431
+0.16(+1.76%)
Jan 05, 2009
9.108
9.260
8.543
9.144
95,045
+0.07(+0.79%)
Jan 02, 2009
9.036
9.314
8.615
9.072
0
+0.03(+0.30%)
Jan 01, 2009
8.740
9.171
8.606
9.045
0
+0.00(+0.00%)
Dec 31, 2008
8.740
9.171
8.606
9.045
241,774
+0.17(+1.92%)
Dec 30, 2008
8.185
8.964
8.077
8.875
171,325
+0.85(+10.61%)
Dec 29, 2008
8.427
8.436
7.709
8.023
157,482
-0.47(-5.49%)
Dec 26, 2008
8.678
8.964
8.292
8.489
61,874
-0.11(-1.25%)
Dec 24, 2008
8.534
8.651
8.444
8.597
62,700
+0.01(+0.10%)
Dec 23, 2008
8.427
8.633
7.763
8.588
158,405
+0.28(+3.34%)
Dec 22, 2008
8.149
8.498
7.835
8.310
204,941
+0.23(+2.89%)
Dec 19, 2008
9.027
9.377
8.077
8.077
613,759
-0.76(-8.62%)
Dec 18, 2008
8.875
9.126
8.427
8.839
224,655
-0.03(-0.30%)
Dec 17, 2008
8.911
9.054
8.489
8.866
189,365
-0.31(-3.42%)
Dec 16, 2008
8.543
9.242
8.364
9.180
150,240
+0.85(+10.23%)
Dec 15, 2008
8.991
9.314
8.077
8.328
136,681
-0.61(-6.82%)
Dec 12, 2008
8.561
9.036
7.960
8.938
209,108
+0.17(+1.94%)
Dec 11, 2008
9.036
9.278
8.651
8.767
129,583
-0.44(-4.77%)
Dec 10, 2008
9.583
9.906
8.902
9.206
143,257
-0.08(-0.87%)
Dec 09, 2008
9.520
10.21
9.153
9.287
98,426
-0.68(-6.83%)
Dec 08, 2008
10.40
10.53
9.601
9.968
190,607
-0.05(-0.54%)
Dec 05, 2008
9.691
10.03
9.197
10.02
129,765
+0.12(+1.18%)
Dec 04, 2008
9.610
10.32
9.484
9.906
154,641
+0.09(+0.91%)
Dec 03, 2008
9.350
9.995
8.955
9.816
105,895
+0.37(+3.89%)
Dec 02, 2008
8.597
9.448
8.364
9.448
73,343
+1.08(+12.97%)
Dec 01, 2008
9.448
9.475
8.310
8.364
132,325
-1.51(-15.34%)
Nov 28, 2008
9.619
9.879
9.162
9.879
88,074
+0.29(+2.99%)
Nov 26, 2008
8.955
9.843
8.946
9.592
163,392
+0.24(+2.59%)
Nov 25, 2008
9.108
9.350
8.462
9.350
183,893
+0.46(+5.14%)
Nov 24, 2008
9.655
9.655
8.337
8.893
312,396
-0.22(-2.46%)
Nov 21, 2008
9.162
9.538
7.826
9.117
327,526
+0.33(+3.78%)
Nov 20, 2008
8.687
8.964
8.059
8.785
345,103
+0.41(+4.93%)
Nov 19, 2008
9.762
9.825
8.220
8.373
171,146
-1.49(-15.09%)
Nov 18, 2008
9.879
9.879
9.027
9.861
91,801
+0.01(+0.09%)
Nov 17, 2008
9.915
10.44
9.556
9.852
71,281
-0.14(-1.43%)
Nov 14, 2008
10.76
11.21
9.995
9.995
112,749
-1.23(-10.94%)
Nov 13, 2008
10.30
11.22
10.24
11.22
252,208
+1.05(+10.31%)
Nov 12, 2008
10.58
11.15
10.09
10.17
116,510
-0.56(-5.18%)
Nov 11, 2008
10.71
11.25
10.59
10.73
106,772
-0.14(-1.32%)
Nov 10, 2008
11.45
11.87
10.68
10.87
83,080
-0.78(-6.69%)
Nov 07, 2008
12.08
12.86
11.38
11.65
148,667
-0.30(-2.55%)
Nov 06, 2008
11.19
12.30
11.07
11.96
182,499
+0.63(+5.54%)
Nov 05, 2008
12.84
12.94
11.30
11.33
157,172
-1.75(-13.37%)
Nov 04, 2008
13.22
13.37
12.50
13.08
116,671
+0.11(+0.83%)
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
.