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

Western Alliance Bancorp (NY: WAL )

63.77 -0.59 (-0.92%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Aug 31, 2009 6.615 6.687 6.436 6.570 329,805 -0.12(-1.74%)
Aug 28, 2009 6.570 6.687 6.472 6.687 593,690 +0.17(+2.61%)
Aug 27, 2009 6.552 6.552 6.373 6.517 282,330 -0.03(-0.41%)
Aug 26, 2009 6.463 6.570 6.391 6.544 369,522 +0.08(+1.25%)
Aug 25, 2009 6.606 6.624 6.418 6.463 294,449 -0.11(-1.64%)
Aug 24, 2009 6.642 6.705 6.490 6.570 290,691 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.615 353,903 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,337 -0.07(-1.10%)
Aug 19, 2009 6.328 6.544 6.301 6.499 473,351 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,321 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,913 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.624 527,058 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,999 +0.08(+1.21%)
Aug 12, 2009 6.597 6.732 6.552 6.642 312,161 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.606 309,732 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.651 6.821 787,249 +0.04(+0.53%)
Aug 07, 2009 6.552 6.821 6.293 6.786 467,070 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.382 717,803 +0.12(+1.86%)
Aug 05, 2009 6.373 6.490 6.131 6.266 577,919 -0.19(-2.92%)
Aug 04, 2009 6.346 6.535 6.257 6.454 538,841 +0.02(+0.28%)
Aug 03, 2009 6.293 6.481 6.230 6.436 278,800 +0.22(+3.61%)
Jul 31, 2009 6.051 6.318 6.042 6.212 404,803 +0.11(+1.76%)
Jul 30, 2009 6.140 6.293 5.997 6.104 429,503 +0.04(+0.74%)
Jul 29, 2009 5.737 6.104 5.737 6.059 396,567 +0.23(+4.00%)
Jul 28, 2009 5.889 5.889 5.674 5.826 314,692 -0.11(-1.81%)
Jul 27, 2009 5.701 6.006 5.566 5.934 380,141 +0.34(+6.09%)
Jul 24, 2009 5.620 5.620 5.253 5.593 919 -0.41(-6.87%)
Jul 23, 2009 5.468 6.086 5.468 6.006 396,051 +0.55(+10.02%)
Jul 22, 2009 5.477 5.665 5.423 5.459 264,150 -0.04(-0.65%)
Jul 21, 2009 5.853 5.916 5.423 5.495 299,763 -0.30(-5.11%)
Jul 20, 2009 5.952 5.997 5.728 5.791 180,619 -0.10(-1.67%)
Jul 17, 2009 6.212 6.284 5.844 5.889 268,695 -0.30(-4.92%)
Jul 16, 2009 6.239 6.293 6.140 6.194 356,471 -0.08(-1.29%)
Jul 15, 2009 6.095 6.445 6.015 6.275 751,257 +0.20(+3.24%)
Jul 14, 2009 5.889 6.167 5.889 6.077 293,215 +0.16(+2.73%)
Jul 13, 2009 5.728 5.943 5.710 5.916 243,712 +0.35(+6.28%)
Jul 10, 2009 5.674 5.746 5.432 5.566 590,680 -0.21(-3.57%)
Jul 09, 2009 5.871 5.943 5.647 5.773 381,914 -0.01(-0.15%)
Jul 08, 2009 5.943 6.033 5.602 5.782 272,994 -0.10(-1.68%)
Jul 07, 2009 5.970 6.095 5.826 5.880 301,526 -0.07(-1.20%)
Jul 06, 2009 6.239 6.364 5.862 5.952 402,241 -0.30(-4.87%)
Jul 02, 2009 6.149 6.310 5.925 6.257 366,913 -0.04(-0.71%)
Jul 01, 2009 6.176 6.409 6.033 6.301 388,146 +0.17(+2.78%)
Jun 30, 2009 5.952 6.221 5.835 6.131 451,034 +0.14(+2.40%)
Jun 29, 2009 6.212 6.275 5.800 5.988 450,056 -0.26(-4.16%)
Jun 26, 2009 5.961 6.275 5.701 6.248 1,624,101 +0.30(+5.13%)
Jun 25, 2009 5.737 5.961 5.728 5.943 412,036 +0.33(+5.91%)
Jun 24, 2009 5.656 5.737 5.575 5.611 313,543 +0.04(+0.64%)
Jun 23, 2009 5.638 5.795 5.549 5.575 507,721 +0.02(+0.32%)
Jun 22, 2009 5.907 6.015 5.423 5.558 472,880 -0.40(-6.77%)
Jun 19, 2009 5.997 6.077 5.692 5.961 797,978 +0.08(+1.37%)
Jun 18, 2009 5.952 5.961 5.710 5.880 188,605 +0.00(+0.00%)
Jun 17, 2009 5.961 6.104 5.710 5.880 376,059 -0.08(-1.35%)
Jun 16, 2009 5.916 6.051 5.782 5.961 514,301 +0.13(+2.31%)
Jun 15, 2009 5.916 6.113 5.710 5.826 407,280 -0.26(-4.27%)
Jun 12, 2009 5.916 6.176 5.853 6.086 210,047 +0.13(+2.11%)
Jun 11, 2009 5.979 6.149 5.665 5.961 1,257,464 -0.30(-4.73%)
Jun 10, 2009 6.140 6.275 6.051 6.257 322,389 +0.19(+3.10%)
Jun 09, 2009 6.257 6.257 5.979 6.068 287,758 +0.01(+0.15%)
Jun 08, 2009 6.185 6.265 6.042 6.059 270,889 -0.04(-0.73%)
Jun 05, 2009 6.400 6.409 6.059 6.104 457,613 -0.26(-4.08%)
Jun 04, 2009 6.239 6.391 6.006 6.364 687,630 +0.16(+2.60%)
Jun 03, 2009 6.687 6.687 5.952 6.203 1,220,852 -0.42(-6.36%)
Jun 02, 2009 6.624 6.830 6.275 6.624 880,566 -0.04(-0.54%)
Jun 01, 2009 6.364 6.696 6.310 6.660 786,472 +0.46(+7.37%)
May 29, 2009 6.059 6.248 5.791 6.203 3,479,519 +0.18(+2.98%)
May 28, 2009 5.737 6.068 5.504 6.024 1,380,225 +0.38(+6.67%)
May 27, 2009 5.898 5.979 5.558 5.647 338,312 -0.29(-4.83%)
May 26, 2009 5.540 6.006 5.513 5.934 403,636 +0.39(+7.12%)
May 22, 2009 5.764 5.764 5.441 5.540 370,750 -0.19(-3.29%)
May 21, 2009 5.549 6.122 5.549 5.728 544,436 +0.02(+0.31%)
May 20, 2009 6.068 6.239 5.566 5.710 616,086 -0.27(-4.50%)
May 19, 2009 5.782 6.127 5.513 5.979 810,380 +0.22(+3.89%)
May 18, 2009 5.584 5.817 5.450 5.755 1,250,748 +0.36(+6.64%)
May 15, 2009 5.522 5.692 5.298 5.396 6,441,046 -0.22(-3.83%)
May 14, 2009 5.504 5.826 5.280 5.611 389,090 +0.02(+0.32%)
May 13, 2009 6.624 6.624 5.566 5.593 643,147 -1.63(-22.58%)
May 12, 2009 7.942 8.094 7.037 7.225 273,825 -0.60(-7.67%)
May 11, 2009 8.193 8.202 7.619 7.825 278,659 -0.38(-4.59%)
May 08, 2009 7.386 8.265 7.332 8.202 300,420 +1.00(+13.95%)
May 07, 2009 7.350 7.996 7.171 7.198 367,774 -0.05(-0.74%)
May 06, 2009 6.893 7.296 6.651 7.252 256,481 +0.49(+7.29%)
May 05, 2009 6.149 6.838 6.077 6.759 402,390 +0.57(+9.28%)
May 04, 2009 5.961 6.230 5.934 6.185 201,289 +0.46(+7.98%)
May 01, 2009 5.844 5.871 5.638 5.728 199,762 -0.11(-1.84%)
Apr 30, 2009 5.163 5.970 5.118 5.835 443,573 +0.74(+14.41%)
Apr 29, 2009 4.670 5.226 4.670 5.100 161,757 +0.48(+10.27%)
Apr 28, 2009 4.822 5.038 4.527 4.625 260,161 -0.13(-2.64%)
Apr 27, 2009 4.769 4.939 4.634 4.751 190,587 -0.15(-3.11%)
Apr 24, 2009 4.580 5.378 4.114 4.903 451,236 +0.36(+7.89%)
Apr 23, 2009 4.374 4.607 4.258 4.545 193,524 +0.16(+3.68%)
Apr 22, 2009 4.213 4.679 4.213 4.383 206,850 +0.13(+2.95%)
Apr 21, 2009 4.141 5.065 4.033 4.258 311,815 +0.11(+2.59%)
Apr 20, 2009 4.598 4.607 4.034 4.150 236,025 -0.65(-13.46%)
Apr 17, 2009 4.329 4.796 4.213 4.796 268,971 +0.49(+11.46%)
Apr 16, 2009 4.401 4.437 4.159 4.303 282,331 -0.04(-1.03%)
Apr 15, 2009 4.150 4.482 4.043 4.347 130,185 +0.25(+6.13%)
Apr 14, 2009 4.482 4.661 4.096 4.096 122,900 -0.48(-10.39%)
Apr 13, 2009 4.518 4.742 4.437 4.572 159,419 -0.04(-0.97%)
Apr 09, 2009 4.365 5.226 4.034 4.616 434,705 +0.80(+20.89%)
Apr 08, 2009 3.899 3.899 3.585 3.819 140,494 -0.04(-1.16%)
Apr 07, 2009 4.079 4.392 3.836 3.863 100,146 -0.56(-12.75%)
Apr 06, 2009 4.419 4.473 4.258 4.428 112,668 -0.09(-1.98%)
Apr 03, 2009 4.482 4.572 4.338 4.518 105,706 -0.01(-0.20%)
Apr 02, 2009 4.365 4.616 4.267 4.527 195,506 +0.36(+8.60%)
Apr 01, 2009 3.998 4.213 3.872 4.168 132,444 +0.08(+1.97%)
Mar 31, 2009 4.043 4.258 4.007 4.087 192,944 -0.03(-0.65%)
Mar 30, 2009 4.482 4.482 4.034 4.114 135,642 -0.51(-11.05%)
Mar 26, 2009 4.742 4.840 4.428 4.625 327,357 -0.03(-0.58%)
Mar 25, 2009 4.527 4.670 4.204 4.652 292,695 +0.13(+2.77%)
Mar 24, 2009 4.572 4.706 4.473 4.527 328,227 -0.13(-2.88%)
Mar 23, 2009 4.433 4.661 4.433 4.661 443,172 +0.42(+9.94%)
Mar 20, 2009 5.199 5.199 4.132 4.240 359,285 -0.99(-18.87%)
Mar 19, 2009 5.513 5.513 5.154 5.226 109,080 -0.33(-5.97%)
Mar 18, 2009 5.136 5.853 5.073 5.558 175,538 +0.39(+7.64%)
Mar 17, 2009 4.876 5.163 4.706 5.163 87,942 +0.29(+5.88%)
Mar 16, 2009 4.993 5.262 4.831 4.876 153,650 -0.13(-2.68%)
Mar 13, 2009 4.885 5.154 4.760 5.011 0 +0.14(+2.95%)
Mar 12, 2009 4.312 4.867 4.096 4.867 160,009 +0.53(+12.19%)
Mar 11, 2009 4.545 4.706 4.329 4.338 137,835 -0.21(-4.54%)
Mar 10, 2009 4.168 4.545 3.854 4.545 279,620 +0.55(+13.68%)
Mar 09, 2009 3.828 4.034 3.621 3.998 175,027 +0.13(+3.24%)
Mar 06, 2009 3.944 4.132 3.684 3.872 0 -0.07(-1.82%)
Mar 05, 2009 4.303 4.303 3.729 3.944 152,651 -0.49(-11.11%)
Mar 04, 2009 3.899 4.482 3.836 4.437 247,896 +0.33(+8.08%)
Mar 02, 2009 4.482 4.482 4.034 4.105 107,706 -0.44(-9.66%)
Feb 27, 2009 4.616 4.706 4.410 4.545 0 -0.25(-5.23%)
Feb 26, 2009 4.688 5.082 4.572 4.796 129,659 +0.39(+8.96%)
Feb 25, 2009 4.482 4.616 4.186 4.401 215,864 -0.14(-3.16%)
Feb 24, 2009 4.087 4.661 4.034 4.545 211,674 +0.56(+13.93%)
Feb 23, 2009 3.881 4.329 3.881 3.989 63,275 +0.02(+0.45%)
Feb 20, 2009 4.186 4.195 3.523 3.971 399,727 -0.30(-6.93%)
Feb 19, 2009 5.038 5.065 4.229 4.267 200,317 -0.74(-14.85%)
Feb 18, 2009 4.939 5.073 4.751 5.011 201,469 +0.13(+2.76%)
Feb 17, 2009 5.190 5.298 4.796 4.876 157,975 -0.62(-11.26%)
Feb 13, 2009 5.710 5.979 5.324 5.495 118,387 -0.25(-4.37%)
Feb 12, 2009 5.916 5.916 5.029 5.746 160,359 -0.04(-0.62%)
Feb 11, 2009 6.221 6.230 5.602 5.782 101,463 -0.38(-6.11%)
Feb 10, 2009 6.301 6.669 6.095 6.158 199,781 -0.26(-4.05%)
Feb 09, 2009 6.409 6.508 6.221 6.418 128,671 -0.01(-0.14%)
Feb 06, 2009 6.239 6.597 6.194 6.427 147,380 +0.17(+2.72%)
Feb 05, 2009 6.122 6.319 5.925 6.257 123,138 +0.04(+0.72%)
Feb 04, 2009 6.409 6.499 6.051 6.212 225,616 -0.20(-3.08%)
Feb 03, 2009 6.696 6.750 6.275 6.409 412,678 -0.17(-2.59%)
Feb 02, 2009 6.768 6.902 6.364 6.579 245,151 -0.24(-3.55%)
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%)
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.