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

Western Alliance Bancorp (NY: WAL )

62.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2021 103.95 104.54 102.25 103.14 1,067,728 -2.22(-2.10%)
Nov 29, 2021 107.17 107.62 104.36 105.36 511,343 -0.01(-0.01%)
Nov 26, 2021 105.74 106.48 103.57 105.37 713,570 -5.71(-5.14%)
Nov 24, 2021 111.99 112.59 110.47 111.08 594,693 -1.27(-1.13%)
Nov 23, 2021 109.86 112.36 109.03 112.35 924,552 +3.03(+2.77%)
Nov 22, 2021 108.80 110.76 108.09 109.33 641,944 +1.83(+1.70%)
Nov 19, 2021 106.59 107.82 105.14 107.49 825,446 -0.41(-0.38%)
Nov 18, 2021 109.98 108.03 107.62 107.91 560,326 -1.76(-1.60%)
Nov 17, 2021 110.20 110.20 107.50 109.66 415,522 -0.65(-0.59%)
Nov 16, 2021 110.22 111.83 109.74 110.31 322,133 -0.32(-0.29%)
Nov 15, 2021 111.22 111.94 109.98 110.63 391,129 -0.03(-0.03%)
Nov 12, 2021 110.43 111.18 109.47 110.66 505,361 +0.31(+0.28%)
Nov 11, 2021 112.37 113.20 110.26 110.35 442,689 -1.67(-1.49%)
Nov 10, 2021 112.30 112.02 555,690 -0.41(-0.37%)
Nov 09, 2021 109.20 112.53 108.43 112.43 506,939 +2.21(+2.01%)
Nov 08, 2021 110.57 112.03 109.83 110.22 426,926 +0.24(+0.22%)
Nov 05, 2021 111.60 113.30 109.47 109.97 1,005,463 -0.99(-0.89%)
Nov 04, 2021 114.16 114.96 109.72 110.97 680,795 -4.05(-3.52%)
Nov 03, 2021 111.04 115.28 110.58 115.01 674,398 +3.56(+3.19%)
Nov 02, 2021 112.31 113.44 110.67 111.45 587,512 -0.94(-0.83%)
Nov 01, 2021 109.63 112.40 110.11 112.39 698,790 +3.64(+3.35%)
Oct 29, 2021 109.01 110.32 107.93 108.75 655,786 -0.04(-0.03%)
Oct 28, 2021 107.22 108.79 107.02 108.78 669,902 +1.76(+1.65%)
Oct 27, 2021 110.09 110.90 106.71 107.02 713,642 -4.00(-3.60%)
Oct 26, 2021 111.51 111.02 677,813 -0.02(-0.02%)
Oct 25, 2021 115.58 116.11 109.85 111.04 1,228,542 -3.26(-2.85%)
Oct 22, 2021 106.83 116.98 106.83 114.30 1,096,053 +2.60(+2.33%)
Oct 21, 2021 111.47 112.30 109.78 111.70 683,195 +0.20(+0.18%)
Oct 20, 2021 109.91 111.85 109.50 111.50 676,996 +1.45(+1.32%)
Oct 19, 2021 109.47 110.33 108.79 110.05 794,988 +0.80(+0.73%)
Oct 18, 2021 111.25 112.41 108.01 109.25 1,033,390 +2.11(+1.97%)
Oct 15, 2021 107.72 109.12 106.88 107.14 805,875 +0.61(+0.57%)
Oct 14, 2021 106.03 106.62 104.17 106.53 408,014 +2.03(+1.94%)
Oct 13, 2021 104.31 105.50 101.94 104.50 446,648 -0.11(-0.11%)
Oct 12, 2021 103.96 105.31 103.30 104.61 321,993 +0.28(+0.27%)
Oct 11, 2021 106.05 107.05 104.17 104.33 622,606 -0.91(-0.86%)
Oct 08, 2021 104.11 105.36 103.41 105.24 553,954 +0.92(+0.88%)
Oct 07, 2021 102.58 105.18 101.45 104.33 697,772 +3.03(+3.00%)
Oct 06, 2021 101.86 102.35 97.95 101.29 707,246 -1.50(-1.46%)
Oct 05, 2021 102.55 103.64 100.65 102.79 984,187 +1.52(+1.50%)
Oct 04, 2021 103.45 104.88 100.57 101.27 878,555 -2.18(-2.11%)
Oct 01, 2021 102.13 103.72 100.61 103.45 770,888 +1.52(+1.49%)
Sep 30, 2021 102.76 103.52 101.48 101.94 1,006,707 +0.08(+0.07%)
Sep 29, 2021 100.71 102.53 99.35 101.86 619,990 +1.50(+1.49%)
Sep 28, 2021 101.17 102.04 99.76 100.36 714,963 +0.06(+0.06%)
Sep 27, 2021 97.78 100.46 97.21 100.30 619,854 +3.75(+3.88%)
Sep 24, 2021 94.73 96.89 94.49 96.55 504,471 +1.05(+1.10%)
Sep 23, 2021 91.85 95.82 91.51 95.50 515,061 +4.56(+5.02%)
Sep 22, 2021 91.52 92.62 90.92 90.94 476,458 +0.54(+0.60%)
Sep 21, 2021 90.40 92.16 88.55 90.40 589,080 +0.57(+0.64%)
Sep 20, 2021 90.73 90.73 88.22 89.82 750,345 -2.31(-2.51%)
Sep 17, 2021 92.48 93.24 91.14 92.14 982,072 -0.61(-0.66%)
Sep 16, 2021 93.96 94.63 92.74 92.75 610,779 -0.56(-0.60%)
Sep 15, 2021 92.06 94.50 91.28 93.31 667,905 +1.64(+1.79%)
Sep 14, 2021 93.64 94.78 91.15 91.67 843,585 -1.52(-1.63%)
Sep 13, 2021 90.83 93.32 90.27 93.19 683,690 +3.34(+3.72%)
Sep 10, 2021 92.08 92.08 89.64 89.84 474,979 -1.11(-1.22%)
Sep 09, 2021 88.82 91.75 88.57 90.95 592,399 +1.76(+1.97%)
Sep 08, 2021 90.25 91.17 88.94 89.19 513,202 -1.77(-1.95%)
Sep 07, 2021 91.74 93.46 90.90 90.96 446,283 -0.38(-0.42%)
Sep 03, 2021 91.77 92.67 91.03 91.34 341,572 -0.29(-0.32%)
Sep 02, 2021 90.84 92.92 90.06 91.63 425,737 +1.14(+1.26%)
Sep 01, 2021 91.87 91.87 90.19 90.49 446,928 -0.90(-0.98%)
Aug 31, 2021 91.17 92.33 90.46 91.39 399,803 +0.36(+0.39%)
Aug 30, 2021 93.74 94.41 90.99 91.03 450,725 -2.56(-2.73%)
Aug 27, 2021 90.55 94.11 90.55 93.59 505,145 +3.32(+3.67%)
Aug 26, 2021 92.28 92.72 90.21 90.27 488,883 -1.58(-1.72%)
Aug 25, 2021 92.10 93.19 90.88 91.86 779,947 +0.34(+0.37%)
Aug 24, 2021 90.62 92.23 90.49 91.52 506,270 +1.41(+1.56%)
Aug 23, 2021 89.95 90.86 89.12 90.11 545,996 +1.04(+1.17%)
Aug 20, 2021 86.85 89.23 86.85 89.07 507,176 +1.98(+2.27%)
Aug 19, 2021 87.73 89.00 85.71 87.10 900,502 -1.69(-1.90%)
Aug 18, 2021 88.99 91.24 88.59 88.78 635,451 -1.30(-1.45%)
Aug 17, 2021 92.20 92.32 88.92 90.09 570,401 -2.61(-2.82%)
Aug 16, 2021 92.17 93.77 91.54 92.70 461,737 -0.86(-0.92%)
Aug 13, 2021 94.87 95.31 93.25 93.56 368,260 -1.15(-1.22%)
Aug 12, 2021 95.68 96.46 94.36 94.71 411,679 -0.98(-1.03%)
Aug 11, 2021 94.65 95.71 93.37 95.70 554,357 +1.59(+1.69%)
Aug 10, 2021 93.12 94.27 91.70 94.11 546,824 +0.73(+0.78%)
Aug 09, 2021 93.13 95.43 91.97 93.38 681,046 -0.18(-0.19%)
Aug 06, 2021 92.22 94.47 91.22 93.56 530,530 +2.86(+3.15%)
Aug 05, 2021 87.57 90.74 87.07 90.70 671,411 +4.06(+4.69%)
Aug 04, 2021 85.54 88.00 85.12 86.64 423,627 -0.70(-0.80%)
Aug 03, 2021 86.29 87.60 84.10 87.34 526,269 +1.39(+1.62%)
Aug 02, 2021 87.27 90.29 85.62 85.95 780,810 -0.70(-0.81%)
Jul 30, 2021 88.26 89.81 86.45 86.65 615,349 -1.91(-2.16%)
Jul 29, 2021 89.12 89.69 87.69 88.56 483,001 +0.54(+0.62%)
Jul 28, 2021 88.16 89.44 86.32 88.02 525,801 +0.61(+0.69%)
Jul 27, 2021 87.57 88.41 86.59 87.42 612,318 -1.54(-1.73%)
Jul 26, 2021 89.46 91.34 87.89 88.96 585,061 -0.24(-0.27%)
Jul 23, 2021 89.33 90.59 88.32 89.20 307,289 +0.95(+1.08%)
Jul 22, 2021 89.35 89.82 87.79 88.25 457,081 -1.56(-1.74%)
Jul 21, 2021 89.42 91.22 89.33 89.81 513,208 +1.57(+1.78%)
Jul 20, 2021 83.93 90.58 83.93 88.24 1,063,787 +4.20(+5.00%)
Jul 19, 2021 85.23 86.94 83.73 84.04 1,127,333 -4.05(-4.60%)
Jul 16, 2021 91.95 94.29 87.99 88.09 1,503,278 -3.00(-3.29%)
Jul 15, 2021 88.69 91.44 88.42 91.09 915,029 +1.26(+1.40%)
Jul 14, 2021 90.25 91.63 88.18 89.83 739,215 -0.15(-0.17%)
Jul 13, 2021 91.85 91.85 89.07 89.97 654,935 -2.05(-2.23%)
Jul 12, 2021 90.12 92.68 89.20 92.03 714,150 +0.99(+1.09%)
Jul 09, 2021 87.66 91.25 86.52 91.04 687,174 +5.60(+6.56%)
Jul 08, 2021 85.59 86.97 83.78 85.44 965,338 -1.82(-2.09%)
Jul 07, 2021 85.52 87.62 85.45 87.26 672,247 +0.82(+0.95%)
Jul 06, 2021 88.66 88.85 85.50 86.44 576,054 -2.82(-3.16%)
Jul 02, 2021 88.94 89.70 88.16 89.26 808,125 +0.24(+0.27%)
Jul 01, 2021 87.38 89.71 86.84 89.01 668,032 +2.33(+2.69%)
Jun 30, 2021 85.85 86.95 85.25 86.68 636,176 +0.47(+0.54%)
Jun 29, 2021 86.98 87.91 85.42 86.21 739,134 +0.07(+0.08%)
Jun 28, 2021 88.88 88.88 85.77 86.15 962,956 -2.74(-3.08%)
Jun 25, 2021 88.68 89.44 87.78 88.88 2,542,475 +0.51(+0.58%)
Jun 24, 2021 89.75 89.91 87.03 88.37 903,078 -0.68(-0.77%)
Jun 23, 2021 88.97 90.15 88.57 89.05 379,494 +0.26(+0.29%)
Jun 22, 2021 88.02 89.73 86.10 88.79 741,983 +0.60(+0.68%)
Jun 21, 2021 84.71 88.46 84.28 88.19 859,622 +4.96(+5.96%)
Jun 18, 2021 82.61 84.62 81.94 83.23 1,680,036 -1.62(-1.91%)
Jun 17, 2021 91.66 91.70 84.66 84.86 1,098,980 -6.03(-6.64%)
Jun 16, 2021 89.15 91.64 87.62 90.89 898,532 +0.97(+1.08%)
Jun 15, 2021 88.13 91.26 87.93 89.92 619,557 +1.34(+1.52%)
Jun 14, 2021 90.64 91.48 87.88 88.57 703,146 -2.19(-2.42%)
Jun 11, 2021 91.88 93.07 90.39 90.77 838,448 -0.74(-0.81%)
Jun 10, 2021 96.19 96.65 91.49 91.51 749,902 -3.45(-3.64%)
Jun 09, 2021 96.05 96.05 93.01 94.96 1,151,541 -0.91(-0.95%)
Jun 08, 2021 95.53 96.71 94.38 95.87 780,274 -0.71(-0.73%)
Jun 07, 2021 95.91 97.01 95.91 96.58 553,756 +1.12(+1.17%)
Jun 04, 2021 94.68 95.58 93.07 95.46 1,524,561 +0.45(+0.47%)
Jun 03, 2021 95.23 96.46 94.35 95.02 607,194 -0.51(-0.54%)
Jun 02, 2021 96.18 96.60 94.75 95.53 1,000,404 -0.22(-0.23%)
Jun 01, 2021 94.37 95.88 94.05 95.75 599,292 +2.39(+2.56%)
May 28, 2021 93.25 93.58 91.45 93.36 359,682 +0.41(+0.44%)
May 27, 2021 93.17 93.83 91.71 92.95 659,394 +1.56(+1.71%)
May 26, 2021 90.03 91.53 89.27 91.39 522,737 +1.77(+1.98%)
May 25, 2021 92.15 93.75 89.35 89.62 1,136,744 -2.37(-2.58%)
May 24, 2021 92.33 92.64 91.23 91.99 646,589 -0.12(-0.13%)
May 21, 2021 92.77 93.95 91.15 92.11 818,657 +0.33(+0.36%)
May 20, 2021 90.50 92.06 88.84 91.79 615,805 +0.79(+0.87%)
May 19, 2021 92.43 92.43 89.64 90.99 973,145 -3.23(-3.43%)
May 18, 2021 97.22 97.37 94.12 94.22 2,051,334 -2.85(-2.93%)
May 17, 2021 97.09 97.80 95.59 97.07 531,276 -0.46(-0.47%)
May 14, 2021 96.15 97.73 94.72 97.53 622,912 +1.43(+1.49%)
May 13, 2021 92.93 96.56 92.93 96.10 1,057,124 +2.85(+3.05%)
May 12, 2021 98.11 98.40 92.79 93.25 589,118 -3.08(-3.20%)
May 11, 2021 96.49 98.75 95.91 96.33 620,843 -1.42(-1.46%)
May 10, 2021 100.15 101.42 97.70 97.76 486,225 -1.60(-1.61%)
May 07, 2021 96.16 99.69 94.89 99.36 698,347 +0.87(+0.88%)
May 06, 2021 100.80 101.03 96.37 98.49 866,753 -1.92(-1.91%)
May 05, 2021 100.30 101.39 98.70 100.41 355,263 +0.62(+0.62%)
May 04, 2021 97.77 100.17 96.50 99.79 554,716 +1.28(+1.30%)
May 03, 2021 99.33 100.42 97.53 98.51 633,022 +0.67(+0.69%)
Apr 30, 2021 98.52 99.97 97.33 97.84 832,142 -1.51(-1.52%)
Apr 29, 2021 100.26 100.84 98.09 99.35 698,205 +0.46(+0.46%)
Apr 28, 2021 100.42 100.98 98.71 98.89 692,523 -1.69(-1.68%)
Apr 27, 2021 100.36 100.86 99.39 100.59 501,936 +0.47(+0.46%)
Apr 26, 2021 100.38 102.28 99.55 100.12 617,989 +0.74(+0.74%)
Apr 23, 2021 93.74 100.52 93.19 99.39 825,592 +5.90(+6.32%)
Apr 22, 2021 94.02 94.97 92.39 93.48 727,641 -0.64(-0.68%)
Apr 21, 2021 90.40 94.14 90.07 94.13 782,982 +3.87(+4.29%)
Apr 20, 2021 94.35 94.80 89.09 90.25 1,031,620 -4.86(-5.11%)
Apr 19, 2021 94.92 97.64 94.52 95.11 1,328,782 +1.75(+1.88%)
Apr 16, 2021 86.14 94.21 85.83 93.36 1,861,555 +6.82(+7.88%)
Apr 15, 2021 87.57 87.72 84.81 86.55 665,254 -1.02(-1.17%)
Apr 14, 2021 86.08 89.04 86.03 87.57 542,572 +1.49(+1.73%)
Apr 13, 2021 85.73 86.77 84.40 86.08 980,503 -0.86(-0.99%)
Apr 12, 2021 87.29 88.24 86.24 86.94 424,802 +0.24(+0.28%)
Apr 09, 2021 86.88 86.88 85.44 86.70 458,757 +1.00(+1.16%)
Apr 08, 2021 84.89 86.14 83.72 85.70 497,970 -0.04(-0.04%)
Apr 07, 2021 86.46 86.79 85.27 85.74 496,733 -0.39(-0.45%)
Apr 06, 2021 86.77 87.72 85.50 86.13 707,947 -0.56(-0.64%)
Apr 05, 2021 88.93 89.71 86.08 86.69 773,910 -1.19(-1.36%)
Apr 01, 2021 87.97 88.37 86.66 87.88 1,037,252 -0.07(-0.07%)
Mar 31, 2021 90.02 91.08 87.92 87.94 1,046,329 -2.17(-2.41%)
Mar 30, 2021 88.35 90.49 88.18 90.11 595,803 +2.98(+3.42%)
Mar 29, 2021 88.03 88.91 84.49 87.13 1,118,564 -2.36(-2.63%)
Mar 26, 2021 89.72 91.13 87.92 89.49 530,599 +1.30(+1.48%)
Mar 25, 2021 84.59 88.62 84.09 88.19 587,685 +2.98(+3.50%)
Mar 24, 2021 87.25 89.32 85.20 85.21 853,193 -0.65(-0.76%)
Mar 23, 2021 88.30 89.21 85.22 85.86 784,374 -3.76(-4.20%)
Mar 22, 2021 92.17 92.25 88.93 89.62 691,957 -3.18(-3.42%)
Mar 19, 2021 89.29 94.03 87.51 92.80 2,183,502 +0.88(+0.96%)
Mar 18, 2021 92.83 96.23 91.17 91.91 663,940 +0.65(+0.71%)
Mar 17, 2021 91.26 92.39 89.77 91.26 499,010 +0.91(+1.01%)
Mar 16, 2021 91.24 92.10 89.41 90.35 585,912 -1.69(-1.84%)
Mar 15, 2021 92.18 92.68 88.94 92.04 668,154 +0.15(+0.16%)
Mar 12, 2021 91.73 92.28 90.69 91.89 650,229 +1.64(+1.82%)
Mar 11, 2021 88.96 90.67 87.98 90.25 597,337 +1.38(+1.55%)
Mar 10, 2021 88.40 90.22 87.60 88.87 905,140 +1.01(+1.14%)
Mar 09, 2021 88.70 89.40 85.79 87.87 880,168 -2.38(-2.64%)
Mar 08, 2021 90.56 93.12 90.00 90.25 1,131,832 +0.68(+0.76%)
Mar 05, 2021 88.78 89.82 85.14 89.57 1,291,759 +2.72(+3.13%)
Mar 04, 2021 86.11 88.30 84.11 86.85 1,152,742 +0.02(+0.02%)
Mar 03, 2021 87.64 89.76 86.60 86.84 970,511 +0.06(+0.06%)
Mar 02, 2021 87.79 88.46 85.56 86.78 1,098,191 -2.30(-2.58%)
Mar 01, 2021 87.56 89.74 86.25 89.08 1,069,169 +3.86(+4.53%)
Feb 26, 2021 86.83 87.48 83.46 85.22 753,213 -2.49(-2.83%)
Feb 25, 2021 92.11 92.55 87.67 87.70 1,152,195 -3.19(-3.51%)
Feb 24, 2021 87.73 91.04 87.51 90.90 1,402,187 +3.77(+4.33%)
Feb 23, 2021 85.99 87.90 83.82 87.12 1,628,443 +1.28(+1.50%)
Feb 22, 2021 82.03 87.10 81.49 85.84 1,379,228 +3.83(+4.67%)
Feb 19, 2021 77.82 82.05 77.67 82.01 1,170,519 +4.95(+6.43%)
Feb 18, 2021 76.28 77.70 75.80 77.06 948,200 +0.07(+0.10%)
Feb 17, 2021 76.26 77.20 75.04 76.98 1,425,551 +2.22(+2.97%)
Feb 16, 2021 73.70 75.19 73.10 74.76 752,349 +2.16(+2.98%)
Feb 12, 2021 71.72 74.17 71.41 72.60 822,164 +0.90(+1.26%)
Feb 11, 2021 71.38 72.34 70.74 71.70 917,061 +0.32(+0.46%)
Feb 10, 2021 71.34 72.77 69.97 71.38 855,492 +0.41(+0.58%)
Feb 09, 2021 69.92 71.28 69.69 70.97 659,319 +0.51(+0.72%)
Feb 08, 2021 68.81 70.47 68.60 70.46 559,328 +1.88(+2.73%)
Feb 05, 2021 68.67 69.55 67.59 68.58 533,604 +0.44(+0.64%)
Feb 04, 2021 67.47 69.70 67.33 68.14 665,516 +1.03(+1.54%)
Feb 03, 2021 66.92 67.73 65.63 67.11 422,807 -0.07(-0.11%)
Feb 02, 2021 66.10 67.86 65.85 67.19 636,427 +1.85(+2.83%)
Feb 01, 2021 63.81 65.41 63.05 65.34 529,997 +2.04(+3.23%)
Jan 29, 2021 64.25 65.76 62.75 63.30 610,941 -0.94(-1.46%)
Jan 28, 2021 65.13 65.59 64.00 64.24 669,354 +0.42(+0.65%)
Jan 27, 2021 63.00 64.33 62.51 63.82 908,417 -0.74(-1.15%)
Jan 26, 2021 66.28 66.46 64.37 64.56 804,996 -1.29(-1.96%)
Jan 25, 2021 65.43 65.93 63.35 65.85 1,149,636 -0.24(-0.37%)
Jan 22, 2021 65.80 68.32 64.52 66.09 1,383,559 +1.68(+2.61%)
Jan 21, 2021 66.09 66.09 63.48 64.41 1,087,243 -1.79(-2.71%)
Jan 20, 2021 65.54 66.47 64.84 66.20 687,177 +0.60(+0.92%)
Jan 19, 2021 65.90 66.23 64.81 65.60 629,337 +0.32(+0.48%)
Jan 15, 2021 65.69 67.08 65.19 65.29 711,329 -1.96(-2.91%)
Jan 14, 2021 65.46 67.29 64.76 67.24 625,583 +2.46(+3.80%)
Jan 13, 2021 64.50 65.01 63.34 64.78 509,678 -0.20(-0.31%)
Jan 12, 2021 64.15 67.10 64.06 64.99 1,062,724 +1.23(+1.94%)
Jan 11, 2021 61.05 63.84 60.59 63.75 586,490 +2.03(+3.29%)
Jan 08, 2021 63.54 63.54 60.97 61.72 802,992 -0.87(-1.39%)
Jan 07, 2021 61.86 63.49 61.57 62.59 1,380,892 +1.38(+2.26%)
Jan 06, 2021 56.57 61.63 56.52 61.21 1,686,510 +5.70(+10.27%)
Jan 05, 2021 54.97 56.18 54.61 55.51 613,297 +0.70(+1.27%)
Jan 04, 2021 56.35 56.35 53.83 54.81 917,181 -0.84(-1.52%)
Dec 31, 2020 55.66 55.66 55.66 507,517 -0.07(-0.13%)
Dec 30, 2020 55.65 56.35 55.41 55.73 507,517 +0.45(+0.82%)
Dec 29, 2020 55.99 56.01 54.88 55.28 580,798 -0.80(-1.42%)
Dec 28, 2020 56.16 56.58 55.20 56.08 504,048 +0.45(+0.80%)
Dec 24, 2020 56.21 56.23 54.96 55.63 344,570 -0.57(-1.01%)
Dec 23, 2020 55.30 56.85 55.25 56.20 615,821 +1.42(+2.59%)
Dec 22, 2020 54.90 55.23 54.49 54.78 925,122 -0.18(-0.32%)
Dec 21, 2020 54.89 55.02 53.86 54.95 900,148 +0.60(+1.11%)
Dec 18, 2020 54.61 54.76 53.85 54.35 1,630,111 -0.45(-0.83%)
Dec 17, 2020 55.26 55.39 54.27 54.80 927,498 -0.58(-1.04%)
Dec 16, 2020 55.51 55.59 54.58 55.38 813,844 +0.00(+0.00%)
Dec 15, 2020 55.06 55.69 54.33 55.38 820,956 +1.09(+2.00%)
Dec 14, 2020 54.99 55.46 54.09 54.29 632,720 +0.32(+0.60%)
Dec 11, 2020 53.41 55.12 53.41 53.97 992,672 -0.21(-0.39%)
Dec 10, 2020 51.70 54.23 51.65 54.18 944,577 +1.67(+3.18%)
Dec 09, 2020 52.27 52.93 51.82 52.51 739,131 +1.04(+2.02%)
Dec 08, 2020 50.87 52.18 50.71 51.47 575,908 -0.39(-0.75%)
Dec 07, 2020 51.69 52.79 51.16 51.86 870,347 +0.09(+0.18%)
Dec 04, 2020 51.04 51.80 50.38 51.77 631,622 +1.09(+2.14%)
Dec 03, 2020 50.34 51.05 49.60 50.68 774,017 +0.81(+1.62%)
Dec 02, 2020 48.48 50.11 48.16 49.87 661,787 +1.27(+2.62%)
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.