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

Western Alliance Bancorp (NY: WAL )

62.96 +0.46 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 5.504 5.616 5.423 5.531 402,121 -0.04(-0.64%)
Nov 29, 2010 5.477 5.629 5.432 5.566 474,172 +0.04(+0.81%)
Nov 26, 2010 5.414 5.549 5.414 5.522 95,575 +0.04(+0.82%)
Nov 24, 2010 5.468 5.477 5.477 5.477 392,203 +0.07(+1.33%)
Nov 23, 2010 5.199 5.459 5.100 5.405 677,355 +0.26(+5.05%)
Nov 22, 2010 5.190 5.226 5.109 5.145 341,381 -0.07(-1.37%)
Nov 19, 2010 5.307 5.333 5.163 5.217 477,068 -0.11(-2.02%)
Nov 18, 2010 5.432 5.531 5.315 5.324 433,592 -0.06(-1.16%)
Nov 17, 2010 5.387 5.405 5.333 5.387 324,867 +0.03(+0.50%)
Nov 16, 2010 5.342 5.423 5.271 5.360 492,302 -0.03(-0.50%)
Nov 15, 2010 5.405 5.441 5.289 5.387 370,243 +0.00(+0.00%)
Nov 12, 2010 5.468 5.495 5.378 5.387 331,903 -0.16(-2.91%)
Nov 11, 2010 5.531 5.602 5.459 5.549 262,502 -0.06(-1.12%)
Nov 10, 2010 5.584 5.620 5.486 5.611 368,069 +0.04(+0.64%)
Nov 09, 2010 5.889 5.925 5.508 5.575 474,379 -0.31(-5.33%)
Nov 08, 2010 5.826 5.952 5.656 5.889 612,518 +0.00(+0.00%)
Nov 05, 2010 5.862 5.979 5.800 5.889 426,292 +0.05(+0.92%)
Nov 04, 2010 5.728 5.889 5.710 5.835 537,119 +0.22(+3.99%)
Nov 03, 2010 5.513 5.629 5.495 5.611 337,500 +0.09(+1.62%)
Nov 02, 2010 5.531 5.540 5.423 5.522 326,764 +0.05(+0.98%)
Nov 01, 2010 5.459 5.511 5.333 5.468 482,945 +0.05(+0.99%)
Oct 29, 2010 5.441 5.477 5.378 5.414 250,823 -0.07(-1.31%)
Oct 28, 2010 5.566 5.584 5.468 5.486 236,460 -0.04(-0.65%)
Oct 27, 2010 5.495 5.584 5.423 5.522 457,047 +0.01(+0.16%)
Oct 25, 2010 5.701 5.755 5.459 5.513 568,455 -0.13(-2.38%)
Oct 22, 2010 5.549 5.692 5.486 5.647 678,416 +0.12(+2.11%)
Oct 21, 2010 5.504 5.575 5.378 5.531 375,448 +0.07(+1.31%)
Oct 20, 2010 5.647 5.647 5.423 5.459 478,326 -0.13(-2.40%)
Oct 19, 2010 5.629 5.737 5.549 5.593 448,493 -0.13(-2.19%)
Oct 18, 2010 5.719 5.764 5.593 5.719 355,341 +0.04(+0.63%)
Oct 15, 2010 5.835 5.871 5.611 5.683 469,793 -0.09(-1.55%)
Oct 14, 2010 5.925 5.925 5.656 5.773 441,930 -0.14(-2.42%)
Oct 13, 2010 5.764 5.961 5.656 5.916 447,828 +0.17(+2.96%)
Oct 12, 2010 5.800 5.826 5.710 5.746 264,621 -0.09(-1.54%)
Oct 11, 2010 5.853 5.885 5.728 5.835 291,783 -0.05(-0.91%)
Oct 08, 2010 5.889 5.952 5.737 5.889 351,271 +0.00(+0.00%)
Oct 07, 2010 6.086 6.113 5.889 5.889 332,873 -0.13(-2.23%)
Oct 06, 2010 6.006 6.077 5.925 6.024 330,564 -0.01(-0.15%)
Oct 05, 2010 5.871 6.051 5.728 6.033 378,441 +0.23(+4.02%)
Oct 04, 2010 5.862 5.925 5.611 5.800 500,198 -0.10(-1.67%)
Oct 01, 2010 5.898 6.113 5.817 5.898 246,137 -0.11(-1.84%)
Sep 30, 2010 6.009 6.275 5.907 6.009 3,424 -0.14(-2.28%)
Sep 29, 2010 6.006 6.194 5.959 6.149 328,646 +0.10(+1.63%)
Sep 28, 2010 6.051 6.051 5.701 6.051 14,709 +0.18(+3.05%)
Sep 27, 2010 5.782 5.907 5.683 5.871 337,877 +0.11(+1.87%)
Sep 24, 2010 5.504 5.773 5.495 5.764 504,942 +0.33(+6.11%)
Sep 23, 2010 5.558 5.683 5.360 5.432 2,828 -0.19(-3.35%)
Sep 22, 2010 5.746 5.782 5.566 5.620 458,370 -0.13(-2.34%)
Sep 21, 2010 5.755 5.970 5.566 5.755 611,358 -0.02(-0.31%)
Sep 20, 2010 5.647 5.826 5.486 5.773 640,724 +0.16(+2.88%)
Sep 17, 2010 5.611 5.764 5.558 5.611 1,102,840 -0.09(-1.57%)
Sep 15, 2010 5.665 5.782 5.580 5.701 356,107 +0.03(+0.47%)
Sep 14, 2010 5.826 5.835 5.656 5.674 247,921 -0.18(-3.06%)
Sep 13, 2010 5.692 5.907 5.647 5.853 550,651 +0.25(+4.48%)
Sep 10, 2010 5.656 5.808 5.575 5.602 293,144 -0.04(-0.79%)
Sep 09, 2010 5.808 5.880 5.620 5.647 355,260 -0.07(-1.25%)
Sep 08, 2010 5.665 5.835 5.602 5.719 649,563 +0.06(+1.11%)
Sep 07, 2010 5.853 5.853 5.647 5.656 2,301 -0.21(-3.52%)
Sep 03, 2010 5.826 5.862 5.759 5.862 251,422 +0.10(+1.71%)
Sep 02, 2010 5.737 5.791 5.638 5.764 1,144 +0.02(+0.31%)
Sep 01, 2010 5.575 5.746 5.549 5.746 747,604 +0.23(+4.23%)
Aug 31, 2010 5.486 5.683 5.463 5.513 22,952 -0.07(-1.28%)
Aug 30, 2010 5.826 5.844 5.566 5.584 563,047 -0.26(-4.45%)
Aug 27, 2010 5.844 5.853 5.575 5.844 422,402 +0.23(+4.15%)
Aug 26, 2010 5.728 5.934 5.558 5.611 1,446 -0.11(-1.88%)
Aug 25, 2010 5.629 5.746 5.584 5.719 1,433 +0.06(+1.11%)
Aug 24, 2010 5.701 5.817 5.575 5.656 5,822 -0.13(-2.17%)
Aug 23, 2010 5.889 5.997 5.750 5.782 589,993 -0.09(-1.53%)
Aug 20, 2010 5.907 5.961 5.826 5.871 1,170,972 -0.15(-2.53%)
Aug 19, 2010 6.284 6.481 5.979 6.024 5,004 -0.10(-1.61%)
Aug 18, 2010 6.203 6.266 6.068 6.122 22,645 -0.11(-1.73%)
Aug 17, 2010 6.301 6.418 6.185 6.230 3,455 -0.02(-0.29%)
Aug 16, 2010 5.979 6.301 5.979 6.248 216,210 +0.22(+3.57%)
Aug 13, 2010 6.033 6.212 5.961 6.033 389,797 -0.09(-1.46%)
Aug 12, 2010 6.212 6.319 6.095 6.122 396,858 -0.20(-3.12%)
Aug 11, 2010 6.319 6.373 6.239 6.319 508,878 -0.25(-3.82%)
Aug 10, 2010 6.570 6.714 6.490 6.570 111 +0.01(+0.14%)
Aug 09, 2010 6.463 6.651 6.346 6.561 161,747 +0.17(+2.66%)
Aug 06, 2010 6.391 6.606 6.275 6.391 405,978 -0.33(-4.93%)
Aug 05, 2010 6.552 6.821 6.508 6.723 415,996 +0.09(+1.35%)
Aug 04, 2010 6.588 6.687 6.481 6.633 175,814 +0.11(+1.65%)
Aug 03, 2010 6.517 6.741 6.436 6.526 195,234 -0.04(-0.55%)
Aug 02, 2010 6.660 6.714 6.427 6.561 325,639 +0.04(+0.69%)
Jul 30, 2010 6.517 6.561 6.257 6.517 441,145 +0.09(+1.39%)
Jul 29, 2010 6.705 6.772 6.293 6.427 542,335 -0.23(-3.50%)
Jul 28, 2010 6.660 6.965 6.615 6.660 2,324 -0.20(-2.88%)
Jul 27, 2010 6.714 6.911 6.678 6.857 553,825 +0.23(+3.52%)
Jul 26, 2010 6.418 6.705 6.409 6.624 467,127 +0.20(+3.07%)
Jul 23, 2010 6.086 6.427 5.916 6.427 829,827 +0.32(+5.29%)
Jul 22, 2010 6.095 6.266 6.024 6.104 826,309 +0.10(+1.64%)
Jul 21, 2010 6.418 6.552 5.979 6.006 1,153,745 -0.39(-6.03%)
Jul 20, 2010 6.445 6.445 6.266 6.391 612,849 -0.18(-2.73%)
Jul 19, 2010 6.786 6.893 6.472 6.570 526,038 -0.17(-2.53%)
Jul 16, 2010 6.741 7.019 6.705 6.741 607,527 -0.31(-4.45%)
Jul 15, 2010 7.180 7.225 6.911 7.054 425,822 -0.19(-2.60%)
Jul 14, 2010 7.162 7.261 7.019 7.243 505,928 +0.13(+1.76%)
Jul 13, 2010 7.117 7.180 6.956 7.117 5,682 +0.22(+3.12%)
Jul 12, 2010 6.768 7.019 6.768 6.902 373,506 +0.13(+1.85%)
Jul 09, 2010 6.777 6.786 6.463 6.777 412,975 +0.21(+3.14%)
Jul 08, 2010 6.570 6.597 6.248 6.570 442,588 +0.13(+2.09%)
Jul 07, 2010 6.051 6.454 5.988 6.436 578,586 +0.41(+6.85%)
Jul 06, 2010 6.024 6.337 5.934 6.024 2,906 -0.09(-1.47%)
Jul 02, 2010 6.113 6.328 6.015 6.113 285,019 -0.13(-2.15%)
Jul 01, 2010 6.409 6.481 6.131 6.248 622,567 -0.18(-2.79%)
Jun 30, 2010 6.427 6.759 6.337 6.427 4,559 -0.24(-3.63%)
Jun 29, 2010 7.037 7.081 6.615 6.669 495,392 -0.66(-9.05%)
Jun 25, 2010 7.332 7.431 6.875 7.332 2,288,301 +0.36(+5.14%)
Jun 24, 2010 6.974 7.090 6.705 6.974 267 +0.09(+1.30%)
Jun 23, 2010 7.243 7.310 6.884 6.884 316,433 -0.37(-5.07%)
Jun 22, 2010 7.252 7.440 7.171 7.252 1,310 -0.07(-0.98%)
Jun 21, 2010 7.449 7.561 7.252 7.323 591,794 -0.04(-0.49%)
Jun 18, 2010 7.359 7.395 7.126 7.359 600,212 +0.23(+3.27%)
Jun 17, 2010 7.126 7.180 6.839 7.126 254 +0.03(+0.38%)
Jun 16, 2010 7.072 7.252 6.992 7.099 488,863 -0.07(-1.00%)
Jun 15, 2010 7.171 7.171 6.974 7.171 2,279 +0.20(+2.83%)
Jun 14, 2010 6.902 7.225 6.848 6.974 398,131 +0.13(+1.83%)
Jun 11, 2010 6.651 6.857 6.606 6.848 182,939 +0.13(+1.87%)
Jun 10, 2010 6.723 6.759 6.482 6.723 2,117 +0.17(+2.60%)
Jun 09, 2010 6.597 6.741 6.499 6.552 335,418 +0.00(+0.00%)
Jun 08, 2010 6.364 6.588 6.185 6.552 460,243 +0.21(+3.25%)
Jun 07, 2010 6.535 6.535 6.275 6.346 348,104 -0.18(-2.75%)
Jun 04, 2010 6.526 6.803 6.445 6.526 584,349 -0.40(-5.82%)
Jun 03, 2010 6.929 7.180 6.813 6.929 298,812 -0.13(-1.78%)
Jun 02, 2010 7.054 7.063 6.670 7.054 242,578 +0.32(+4.79%)
Jun 01, 2010 7.144 7.144 6.723 6.732 410,612 -0.48(-6.71%)
May 28, 2010 7.216 7.440 7.099 7.216 445,627 -0.19(-2.54%)
May 27, 2010 7.171 7.404 7.037 7.404 282,596 +0.41(+5.90%)
May 26, 2010 6.992 7.198 6.893 6.992 1,854 +0.08(+1.17%)
May 25, 2010 6.759 6.956 6.499 6.911 471,404 -0.04(-0.64%)
May 24, 2010 7.019 7.189 6.857 6.956 395,721 -0.08(-1.15%)
May 21, 2010 6.732 7.216 6.727 7.037 398,613 +0.16(+2.35%)
May 20, 2010 6.965 7.063 6.857 6.875 488,714 -0.63(-8.36%)
May 19, 2010 7.332 7.538 7.270 7.503 559,932 +0.12(+1.58%)
May 18, 2010 7.789 7.843 7.305 7.386 5,912 -0.28(-3.63%)
May 17, 2010 7.772 7.807 7.386 7.664 243,367 -0.02(-0.23%)
May 14, 2010 7.682 7.843 7.476 7.682 280,837 -0.21(-2.61%)
May 13, 2010 7.906 8.058 7.763 7.888 323,515 -0.07(-0.90%)
May 12, 2010 7.843 7.978 7.673 7.960 523,423 +0.11(+1.37%)
May 11, 2010 7.951 8.202 7.785 7.852 770,680 +0.30(+3.91%)
May 10, 2010 7.350 7.592 7.332 7.556 662,263 +0.56(+7.94%)
May 07, 2010 7.314 7.592 6.902 7.001 927,115 -0.39(-5.33%)
May 06, 2010 7.395 7.691 6.866 7.395 111 -0.30(-3.96%)
May 05, 2010 7.673 7.978 7.608 7.700 487,941 +0.05(+0.70%)
May 04, 2010 7.682 7.736 7.395 7.646 515,102 -0.11(-1.39%)
May 03, 2010 7.825 7.879 7.673 7.754 553,682 -0.04(-0.57%)
Apr 30, 2010 7.924 8.014 7.709 7.798 887,456 -0.16(-2.03%)
Apr 29, 2010 8.130 8.220 7.960 7.960 659,962 -0.13(-1.66%)
Apr 28, 2010 8.238 8.359 8.085 8.094 799,893 -0.12(-1.50%)
Apr 27, 2010 7.879 8.372 7.861 8.217 5,698 +0.31(+3.94%)
Apr 26, 2010 7.924 8.211 7.798 7.906 1,463,640 +0.08(+1.03%)
Apr 23, 2010 6.956 8.641 6.947 7.825 7,035,368 +1.25(+18.94%)
Apr 22, 2010 6.301 6.633 6.203 6.579 586,756 +0.18(+2.80%)
Apr 21, 2010 5.961 6.409 5.961 6.400 1,574,415 +0.46(+7.69%)
Apr 20, 2010 5.952 5.961 5.844 5.943 276,725 +0.04(+0.61%)
Apr 19, 2010 5.773 5.970 5.656 5.907 394,238 +0.13(+2.17%)
Apr 16, 2010 6.122 6.122 5.714 5.782 572,036 -0.32(-5.29%)
Apr 15, 2010 5.952 6.337 5.943 6.104 676,659 +0.17(+2.87%)
Apr 14, 2010 5.575 5.961 5.531 5.934 873,847 +0.43(+7.82%)
Apr 13, 2010 5.566 5.566 5.360 5.504 154,194 -0.10(-1.76%)
Apr 12, 2010 5.683 5.701 5.558 5.602 765,097 -0.08(-1.42%)
Apr 09, 2010 5.844 5.961 5.647 5.683 616,964 -0.14(-2.46%)
Apr 08, 2010 5.638 5.844 5.575 5.826 366,800 +0.19(+3.34%)
Apr 07, 2010 5.540 5.674 5.522 5.638 602,454 +0.13(+2.28%)
Apr 06, 2010 5.280 5.566 5.265 5.513 575,254 +0.20(+3.71%)
Apr 05, 2010 5.145 5.315 5.100 5.315 437,415 +0.21(+4.04%)
Apr 01, 2010 5.163 5.109 5.109 5.109 195,008 +0.01(+0.18%)
Mar 31, 2010 4.975 5.217 4.948 5.100 372,436 +0.09(+1.79%)
Mar 30, 2010 5.109 5.145 4.948 5.011 339,845 -0.10(-1.93%)
Mar 29, 2010 5.109 5.109 5.011 5.109 312,065 +0.03(+0.53%)
Mar 26, 2010 5.136 5.154 5.029 5.082 390,019 -0.04(-0.87%)
Mar 25, 2010 5.280 5.307 5.109 5.127 311,648 -0.10(-1.89%)
Mar 24, 2010 5.208 5.369 5.199 5.226 352,891 -0.05(-1.02%)
Mar 23, 2010 5.271 5.342 5.163 5.280 525,492 -0.02(-0.34%)
Mar 22, 2010 5.235 5.298 5.172 5.298 454,701 +0.01(+0.17%)
Mar 19, 2010 5.333 5.333 5.154 5.289 542,688 +0.00(+0.00%)
Mar 18, 2010 5.360 5.414 5.271 5.289 277,592 -0.06(-1.17%)
Mar 17, 2010 5.333 5.360 5.082 5.351 678,580 +0.02(+0.34%)
Mar 16, 2010 5.262 5.351 5.199 5.333 288,054 +0.12(+2.23%)
Mar 15, 2010 5.208 5.280 5.172 5.217 388,460 -0.19(-3.48%)
Mar 12, 2010 5.396 5.414 5.271 5.405 448,492 +0.03(+0.50%)
Mar 11, 2010 5.289 5.387 5.262 5.378 392,930 +0.06(+1.18%)
Mar 10, 2010 5.208 5.342 5.181 5.315 785,331 +0.09(+1.72%)
Mar 09, 2010 5.199 5.244 5.127 5.226 618,603 +0.00(+0.00%)
Mar 08, 2010 5.253 5.289 5.145 5.226 347,799 -0.01(-0.17%)
Mar 05, 2010 5.172 5.235 5.047 5.235 252,839 +0.11(+2.10%)
Mar 04, 2010 5.065 5.163 5.038 5.127 270,095 +0.07(+1.42%)
Mar 03, 2010 5.262 5.262 5.029 5.056 263,960 -0.21(-3.92%)
Mar 02, 2010 5.235 5.289 5.154 5.262 297,938 +0.05(+1.03%)
Mar 01, 2010 5.190 5.289 4.975 5.208 454,582 +0.04(+0.87%)
Feb 26, 2010 5.289 5.289 4.948 5.163 843,159 -0.13(-2.37%)
Feb 25, 2010 4.993 5.342 4.930 5.289 651,446 +0.22(+4.42%)
Feb 24, 2010 4.885 5.082 4.876 5.065 404,481 +0.19(+3.86%)
Feb 23, 2010 4.885 4.912 4.814 4.876 475,529 -0.01(-0.18%)
Feb 22, 2010 4.679 4.966 4.545 4.885 1,133,489 +0.22(+4.61%)
Feb 19, 2010 4.652 4.724 4.491 4.670 439,583 +0.05(+1.16%)
Feb 18, 2010 4.338 4.643 4.285 4.616 428,656 +0.30(+6.85%)
Feb 17, 2010 4.329 4.356 4.276 4.321 138,416 +0.02(+0.42%)
Feb 16, 2010 4.213 4.303 4.150 4.303 144,948 +0.14(+3.45%)
Feb 12, 2010 4.123 4.159 4.159 4.159 217,208 -0.02(-0.43%)
Feb 11, 2010 4.141 4.177 3.989 4.177 354,090 +0.01(+0.22%)
Feb 10, 2010 4.132 4.186 4.025 4.168 299,044 +0.00(+0.00%)
Feb 09, 2010 4.052 4.195 4.007 4.168 533,272 +0.17(+4.26%)
Feb 08, 2010 3.962 4.096 3.908 3.998 584,869 +0.04(+0.90%)
Feb 05, 2010 4.007 4.079 3.863 3.962 1,286,915 -0.04(-0.90%)
Feb 04, 2010 4.267 4.267 3.980 3.998 448,984 -0.30(-6.89%)
Feb 03, 2010 4.437 4.500 4.267 4.294 243,446 -0.17(-3.82%)
Feb 02, 2010 4.509 4.572 4.410 4.464 499,257 -0.03(-0.60%)
Feb 01, 2010 4.643 4.661 4.464 4.491 537,012 -0.11(-2.34%)
Jan 29, 2010 4.670 4.807 4.527 4.598 950,360 -0.06(-1.35%)
Jan 28, 2010 4.769 4.822 4.527 4.661 302,555 -0.13(-2.62%)
Jan 27, 2010 4.796 4.814 4.719 4.787 394,736 -0.03(-0.56%)
Jan 26, 2010 4.706 5.073 4.706 4.814 900,399 +0.14(+3.07%)
Jan 25, 2010 4.679 4.715 4.527 4.670 996,043 -0.07(-1.51%)
Jan 22, 2010 4.822 4.822 4.527 4.742 1,436,424 -0.15(-3.11%)
Jan 21, 2010 4.697 4.930 4.643 4.894 1,657,474 +0.23(+5.00%)
Jan 20, 2010 4.392 4.679 4.356 4.661 610,010 +0.22(+4.84%)
Jan 19, 2010 4.177 4.446 4.087 4.446 551,796 +0.29(+6.90%)
Jan 15, 2010 4.312 4.159 4.159 4.159 922,049 -0.11(-2.52%)
Jan 14, 2010 4.096 4.294 4.052 4.267 503,306 +0.15(+3.70%)
Jan 13, 2010 4.105 4.168 3.962 4.114 425,767 +0.00(+0.00%)
Jan 12, 2010 4.123 4.206 4.052 4.114 732,934 -0.07(-1.71%)
Jan 11, 2010 3.953 4.258 3.953 4.186 843,562 +0.18(+4.47%)
Jan 08, 2010 3.774 4.016 3.702 4.007 800,777 +0.23(+6.18%)
Jan 07, 2010 3.496 3.863 3.496 3.774 1,435,162 +0.30(+8.51%)
Jan 06, 2010 3.469 3.599 3.379 3.478 1,414,978 +0.02(+0.52%)
Jan 05, 2010 3.505 3.541 3.433 3.460 709,235 -0.06(-1.78%)
Jan 04, 2010 3.487 3.559 3.361 3.523 1,160,596 +0.13(+3.97%)
Dec 31, 2009 3.460 3.388 3.388 3.388 537,276 -0.06(-1.82%)
Dec 30, 2009 3.487 3.534 3.379 3.451 317,832 -0.07(-2.04%)
Dec 29, 2009 3.442 3.577 3.415 3.523 688,744 +0.08(+2.34%)
Dec 28, 2009 3.585 3.585 3.397 3.442 304,645 -0.13(-3.52%)
Dec 24, 2009 3.550 3.594 3.514 3.568 74,701 +0.04(+1.02%)
Dec 23, 2009 3.469 3.550 3.424 3.532 298,360 +0.11(+3.14%)
Dec 22, 2009 3.397 3.451 3.326 3.424 292,014 +0.03(+0.79%)
Dec 21, 2009 3.388 3.541 3.335 3.397 315,856 +0.04(+1.07%)
Dec 18, 2009 3.200 3.424 3.155 3.361 915,989 +0.21(+6.53%)
Dec 17, 2009 3.227 3.308 3.137 3.155 245,461 -0.09(-2.76%)
Dec 16, 2009 3.245 3.290 3.218 3.245 294,801 +0.04(+1.40%)
Dec 15, 2009 3.200 3.290 3.182 3.200 442,702 -0.03(-0.83%)
Dec 14, 2009 3.209 3.263 3.200 3.227 824,288 -0.01(-0.28%)
Dec 11, 2009 3.290 3.343 3.155 3.236 475,396 -0.04(-1.37%)
Dec 10, 2009 3.433 3.478 3.245 3.281 277,293 -0.18(-5.18%)
Dec 09, 2009 3.317 3.460 3.290 3.460 391,372 +0.15(+4.61%)
Dec 08, 2009 3.442 3.478 3.290 3.308 485,269 -0.18(-5.14%)
Dec 07, 2009 3.514 3.577 3.380 3.487 258,718 -0.03(-0.77%)
Dec 04, 2009 3.594 3.639 3.388 3.514 424,857 +0.00(+0.00%)
Dec 03, 2009 3.720 3.720 3.496 3.514 303,948 -0.18(-4.85%)
Dec 02, 2009 3.729 3.810 3.630 3.693 733,586 -0.01(-0.24%)
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.