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 (%)
Aug 31, 2012 8.282 8.435 8.157 8.345 387,544 +0.13(+1.64%)
Aug 30, 2012 8.202 8.229 8.139 8.211 128,592 -0.04(-0.43%)
Aug 29, 2012 8.184 8.265 8.139 8.247 230,710 +0.13(+1.66%)
Aug 27, 2012 8.229 8.247 8.067 8.112 337,262 -0.07(-0.88%)
Aug 24, 2012 8.103 8.202 8.067 8.184 486,362 +0.02(+0.22%)
Aug 23, 2012 8.309 8.318 8.103 8.166 229,003 -0.18(-2.15%)
Aug 22, 2012 8.524 8.524 8.220 8.345 449,826 -0.18(-2.10%)
Aug 21, 2012 8.569 8.686 8.489 8.524 434,916 -0.02(-0.21%)
Aug 20, 2012 8.551 8.641 8.457 8.542 369,310 -0.01(-0.10%)
Aug 17, 2012 8.417 8.605 8.345 8.551 372,984 +0.13(+1.49%)
Aug 16, 2012 8.336 8.435 8.282 8.426 140,214 +0.09(+1.08%)
Aug 15, 2012 8.256 8.354 8.238 8.336 180,067 +0.05(+0.65%)
Aug 14, 2012 8.309 8.363 8.256 8.282 329,926 +0.00(+0.00%)
Aug 13, 2012 8.318 8.336 8.166 8.282 363,197 -0.04(-0.54%)
Aug 10, 2012 8.498 8.542 8.309 8.327 209,647 -0.22(-2.52%)
Aug 09, 2012 8.533 8.578 8.462 8.542 143,415 +0.03(+0.32%)
Aug 08, 2012 8.731 8.829 8.498 8.516 358,784 -0.32(-3.65%)
Aug 07, 2012 8.740 8.892 8.668 8.838 352,452 +0.14(+1.65%)
Aug 06, 2012 8.381 8.722 8.345 8.695 441,163 +0.34(+4.08%)
Aug 03, 2012 8.076 8.417 8.067 8.354 303,341 +0.39(+4.95%)
Aug 02, 2012 7.987 8.112 7.960 7.960 210,547 -0.08(-1.00%)
Aug 01, 2012 8.274 8.336 8.040 8.040 301,114 -0.22(-2.71%)
Jul 31, 2012 8.175 8.381 8.175 8.265 168,060 +0.04(+0.44%)
Jul 30, 2012 8.274 8.321 8.148 8.229 248,390 -0.04(-0.54%)
Jul 27, 2012 8.049 8.318 7.951 8.274 226,550 +0.28(+3.48%)
Jul 26, 2012 8.148 8.175 7.942 7.996 204,904 +0.00(+0.00%)
Jul 25, 2012 8.085 8.094 7.987 7.996 184,768 -0.05(-0.67%)
Jul 24, 2012 8.103 8.121 7.987 8.049 268,218 -0.04(-0.55%)
Jul 23, 2012 7.969 8.139 7.969 8.094 249,519 -0.02(-0.22%)
Jul 20, 2012 8.524 8.524 7.906 8.112 691,349 -0.18(-2.16%)
Jul 19, 2012 8.471 8.498 8.274 8.291 230,943 -0.17(-2.01%)
Jul 18, 2012 8.533 8.605 8.354 8.462 271,023 -0.07(-0.84%)
Jul 17, 2012 8.560 8.560 8.282 8.533 513,509 +0.06(+0.74%)
Jul 16, 2012 8.480 8.524 8.336 8.471 234,348 -0.03(-0.32%)
Jul 13, 2012 8.265 8.516 8.256 8.498 387,943 +0.27(+3.27%)
Jul 12, 2012 8.094 8.265 8.040 8.229 273,051 +0.07(+0.88%)
Jul 11, 2012 8.049 8.202 8.023 8.157 152,849 +0.09(+1.11%)
Jul 10, 2012 8.166 8.176 7.996 8.067 371,990 -0.02(-0.22%)
Jul 09, 2012 8.300 8.381 8.005 8.085 421,110 -0.31(-3.74%)
Jul 06, 2012 8.363 8.471 8.345 8.399 200,395 -0.08(-0.95%)
Jul 05, 2012 8.498 8.542 8.426 8.480 238,078 -0.04(-0.42%)
Jul 03, 2012 8.462 8.516 8.408 8.516 203,842 +0.04(+0.42%)
Jul 02, 2012 8.426 8.480 8.247 8.480 408,325 +0.09(+1.07%)
Jun 29, 2012 8.265 8.426 8.229 8.390 595,734 +0.28(+3.43%)
Jun 28, 2012 7.861 8.130 7.781 8.112 436,837 +0.13(+1.69%)
Jun 27, 2012 7.825 7.978 7.736 7.978 242,231 +0.18(+2.30%)
Jun 26, 2012 7.628 7.825 7.521 7.798 202,765 +0.18(+2.35%)
Jun 25, 2012 7.646 7.682 7.556 7.619 115,874 -0.19(-2.41%)
Jun 22, 2012 7.700 7.870 7.619 7.807 431,625 +0.20(+2.59%)
Jun 21, 2012 7.772 7.807 7.574 7.610 288,334 -0.18(-2.30%)
Jun 20, 2012 7.834 7.870 7.664 7.789 201,128 -0.05(-0.69%)
Jun 19, 2012 7.709 7.870 7.673 7.843 260,793 +0.15(+1.98%)
Jun 18, 2012 7.727 7.798 7.619 7.691 218,885 -0.11(-1.38%)
Jun 15, 2012 7.664 7.816 7.565 7.798 439,270 +0.14(+1.87%)
Jun 14, 2012 7.386 7.664 7.368 7.655 289,562 +0.30(+4.02%)
Jun 13, 2012 7.395 7.565 7.323 7.359 171,049 -0.07(-0.97%)
Jun 12, 2012 7.377 7.458 7.261 7.431 280,352 +0.10(+1.34%)
Jun 11, 2012 7.727 7.727 7.332 7.332 233,294 -0.30(-3.88%)
Jun 08, 2012 7.431 7.637 7.332 7.628 190,597 +0.16(+2.16%)
Jun 07, 2012 7.538 7.538 7.440 7.467 288,190 +0.06(+0.85%)
Jun 06, 2012 7.305 7.431 7.225 7.404 278,251 +0.19(+2.61%)
Jun 05, 2012 7.243 7.413 7.171 7.216 355,191 -0.03(-0.37%)
Jun 04, 2012 7.431 7.521 7.189 7.243 633,658 -0.15(-2.06%)
Jun 01, 2012 7.413 7.655 7.395 7.395 637,492 -0.42(-5.39%)
May 31, 2012 7.628 7.879 7.565 7.816 508,954 +0.20(+2.59%)
May 30, 2012 7.664 7.736 7.619 7.619 181,579 -0.15(-1.96%)
May 29, 2012 7.646 7.772 7.592 7.772 604,821 +0.16(+2.12%)
May 25, 2012 7.601 7.664 7.565 7.610 194,971 +0.00(+0.00%)
May 24, 2012 7.556 7.619 7.395 7.610 299,786 +0.05(+0.71%)
May 23, 2012 7.314 7.565 7.216 7.556 329,856 +0.19(+2.55%)
May 22, 2012 7.350 7.565 7.314 7.368 297,241 +0.00(+0.00%)
May 21, 2012 7.422 7.601 7.341 7.368 394,167 +0.00(+0.00%)
May 18, 2012 7.413 7.565 7.350 7.368 246,786 -0.05(-0.72%)
May 17, 2012 7.530 7.574 7.377 7.422 266,149 -0.11(-1.43%)
May 16, 2012 7.718 7.754 7.476 7.530 254,659 -0.12(-1.52%)
May 15, 2012 7.736 7.870 7.628 7.646 182,056 -0.12(-1.50%)
May 14, 2012 7.789 7.888 7.700 7.763 307,653 -0.16(-2.04%)
May 11, 2012 7.781 7.924 7.772 7.924 309,118 +0.04(+0.45%)
May 10, 2012 7.772 7.906 7.718 7.888 276,864 +0.22(+2.80%)
May 09, 2012 7.637 7.718 7.530 7.673 335,566 -0.08(-1.04%)
May 08, 2012 7.825 7.987 7.736 7.754 533,002 -0.16(-2.04%)
May 07, 2012 7.736 7.987 7.691 7.915 357,764 +0.15(+1.96%)
May 04, 2012 7.637 7.798 7.538 7.763 406,472 +0.04(+0.58%)
May 03, 2012 7.807 7.879 7.655 7.718 250,122 -0.10(-1.26%)
May 02, 2012 7.673 7.852 7.610 7.816 214,725 +0.06(+0.81%)
May 01, 2012 7.834 7.978 7.754 7.754 438,993 -0.12(-1.48%)
Apr 30, 2012 8.040 8.049 7.834 7.870 228,571 -0.22(-2.66%)
Apr 27, 2012 7.960 8.112 7.825 8.085 198,239 +0.13(+1.58%)
Apr 26, 2012 7.996 8.031 7.888 7.960 200,648 -0.08(-1.00%)
Apr 25, 2012 7.987 8.094 7.942 8.040 359,362 +0.18(+2.28%)
Apr 24, 2012 7.637 7.870 7.601 7.861 418,086 +0.26(+3.42%)
Apr 23, 2012 7.736 7.772 7.503 7.601 419,718 -0.30(-3.75%)
Apr 20, 2012 8.202 8.202 7.745 7.897 856,706 +0.30(+3.89%)
Apr 19, 2012 7.664 7.772 7.530 7.601 268,385 -0.03(-0.35%)
Apr 18, 2012 7.789 7.816 7.601 7.628 255,389 -0.24(-3.08%)
Apr 17, 2012 7.754 7.951 7.754 7.870 275,562 +0.22(+2.81%)
Apr 16, 2012 7.610 7.781 7.512 7.655 197,680 +0.12(+1.55%)
Apr 13, 2012 7.825 7.825 7.538 7.538 323,246 -0.34(-4.32%)
Apr 12, 2012 7.789 7.933 7.754 7.879 200,135 +0.09(+1.15%)
Apr 11, 2012 7.691 7.789 7.637 7.789 287,842 +0.22(+2.84%)
Apr 10, 2012 7.798 7.870 7.530 7.574 541,848 -0.22(-2.76%)
Apr 09, 2012 7.807 7.861 7.736 7.789 599,620 -0.19(-2.36%)
Apr 05, 2012 7.521 7.987 7.503 7.978 982,542 +0.46(+6.08%)
Apr 04, 2012 7.538 7.628 7.494 7.521 428,855 -0.15(-1.99%)
Apr 03, 2012 7.906 8.085 7.633 7.673 1,264,341 -0.09(-1.15%)
Apr 02, 2012 7.556 7.763 7.485 7.763 477,376 +0.17(+2.24%)
Mar 30, 2012 7.781 7.781 7.583 7.592 321,151 -0.10(-1.28%)
Mar 29, 2012 7.718 7.731 7.485 7.691 248,942 -0.12(-1.49%)
Mar 28, 2012 7.709 7.843 7.686 7.807 364,538 +0.13(+1.75%)
Mar 27, 2012 7.861 7.942 7.673 7.673 543,385 -0.19(-2.39%)
Mar 26, 2012 7.718 7.861 7.691 7.861 832,808 +0.22(+2.93%)
Mar 23, 2012 7.673 7.745 7.449 7.637 726,372 -0.04(-0.58%)
Mar 22, 2012 7.798 7.897 7.637 7.682 476,895 -0.23(-2.94%)
Mar 21, 2012 8.049 8.094 7.870 7.915 425,966 -0.07(-0.90%)
Mar 20, 2012 8.085 8.130 7.888 7.987 406,112 -0.13(-1.66%)
Mar 19, 2012 8.040 8.197 8.005 8.121 444,902 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,129 -0.17(-2.08%)
Mar 15, 2012 7.906 8.193 7.870 8.193 624,092 +0.31(+3.98%)
Mar 14, 2012 8.031 8.067 7.781 7.879 557,267 -0.14(-1.79%)
Mar 13, 2012 7.521 8.040 7.458 8.023 555,934 +0.57(+7.70%)
Mar 12, 2012 7.305 7.458 7.288 7.449 433,982 +0.19(+2.59%)
Mar 09, 2012 7.216 7.422 7.207 7.261 484,839 +0.04(+0.62%)
Mar 08, 2012 7.243 7.368 7.171 7.216 627,113 -0.01(-0.12%)
Mar 07, 2012 7.108 7.252 7.019 7.225 283,819 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.054 379,346 -0.26(-3.55%)
Mar 05, 2012 7.207 7.323 7.099 7.314 312,958 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.153 7.198 718,021 -0.26(-3.49%)
Mar 01, 2012 7.359 7.574 7.341 7.458 535,428 +0.16(+2.21%)
Feb 29, 2012 7.368 7.467 7.279 7.296 398,625 -0.06(-0.85%)
Feb 28, 2012 7.376 7.376 7.207 7.359 354,680 +0.07(+0.98%)
Feb 27, 2012 7.144 7.377 7.090 7.288 251,218 +0.07(+0.99%)
Feb 24, 2012 7.341 7.341 7.180 7.216 107,640 -0.13(-1.83%)
Feb 23, 2012 7.153 7.364 7.037 7.350 232,353 +0.21(+2.89%)
Feb 22, 2012 7.279 7.279 7.126 7.144 271,055 -0.15(-2.09%)
Feb 21, 2012 7.467 7.467 7.225 7.296 309,999 -0.18(-2.40%)
Feb 17, 2012 7.619 7.628 7.431 7.476 258,932 -0.11(-1.42%)
Feb 16, 2012 7.270 7.628 7.270 7.583 325,879 +0.32(+4.44%)
Feb 15, 2012 7.332 7.382 7.198 7.261 229,245 -0.04(-0.49%)
Feb 14, 2012 7.305 7.332 7.135 7.296 236,341 -0.03(-0.37%)
Feb 13, 2012 7.350 7.467 7.279 7.323 257,715 +0.10(+1.36%)
Feb 10, 2012 7.359 7.359 7.126 7.225 387,601 -0.23(-3.13%)
Feb 09, 2012 7.512 7.538 7.395 7.458 194,865 -0.01(-0.12%)
Feb 08, 2012 7.386 7.494 7.296 7.467 430,623 +0.09(+1.21%)
Feb 07, 2012 7.458 7.556 7.350 7.377 404,200 -0.10(-1.32%)
Feb 06, 2012 7.485 7.574 7.449 7.476 315,123 -0.04(-0.60%)
Feb 03, 2012 7.485 7.628 7.485 7.521 516,717 +0.17(+2.32%)
Feb 02, 2012 7.350 7.458 7.298 7.350 513,810 +0.05(+0.74%)
Feb 01, 2012 7.216 7.377 7.207 7.296 731,294 +0.13(+1.88%)
Jan 31, 2012 7.153 7.216 7.063 7.162 824,981 +0.06(+0.88%)
Jan 30, 2012 7.054 7.135 6.992 7.099 488,082 -0.04(-0.63%)
Jan 27, 2012 7.234 7.296 7.063 7.144 1,425,825 -0.12(-1.60%)
Jan 26, 2012 7.359 7.422 7.010 7.261 402,582 -0.08(-1.10%)
Jan 25, 2012 7.171 7.395 7.171 7.341 481,469 +0.10(+1.36%)
Jan 24, 2012 7.063 7.288 7.037 7.243 522,788 +0.13(+1.76%)
Jan 23, 2012 7.081 7.377 6.992 7.117 1,464,483 +0.06(+0.89%)
Jan 20, 2012 6.660 7.305 6.400 7.054 1,312,895 +0.34(+5.07%)
Jan 19, 2012 6.821 6.947 6.714 6.714 959,456 -0.06(-0.93%)
Jan 18, 2012 6.517 6.795 6.463 6.777 660,757 +0.26(+3.99%)
Jan 17, 2012 6.669 6.777 6.472 6.517 491,373 -0.10(-1.49%)
Jan 13, 2012 6.490 6.642 6.365 6.615 719,100 +0.02(+0.27%)
Jan 12, 2012 6.588 6.642 6.436 6.597 441,833 +0.01(+0.14%)
Jan 11, 2012 6.588 6.633 6.436 6.588 536,714 -0.02(-0.27%)
Jan 10, 2012 6.463 6.714 6.364 6.606 986,262 +0.27(+4.24%)
Jan 09, 2012 6.176 6.454 6.149 6.337 534,577 +0.20(+3.21%)
Jan 06, 2012 6.176 6.221 6.024 6.140 550,988 -0.05(-0.87%)
Jan 05, 2012 5.925 6.275 5.898 6.194 907,704 +0.22(+3.60%)
Jan 04, 2012 5.808 5.997 5.728 5.979 498,376 +0.39(+7.06%)
Dec 30, 2011 5.495 5.647 5.495 5.584 333,455 -0.02(-0.32%)
Dec 29, 2011 5.513 5.602 5.486 5.602 228,780 +0.09(+1.63%)
Dec 28, 2011 5.575 5.575 5.396 5.513 263,791 -0.06(-1.13%)
Dec 27, 2011 5.504 5.584 5.459 5.575 196,894 +0.05(+0.97%)
Dec 23, 2011 5.602 5.620 5.522 5.522 155,362 +0.02(+0.33%)
Dec 21, 2011 5.351 5.531 5.244 5.504 374,017 +0.13(+2.33%)
Dec 20, 2011 5.208 5.378 5.208 5.378 375,715 +0.32(+6.38%)
Dec 19, 2011 5.315 5.405 5.011 5.056 288,825 -0.23(-4.41%)
Dec 16, 2011 5.271 5.513 5.165 5.289 778,150 +0.06(+1.20%)
Dec 15, 2011 5.208 5.324 5.118 5.226 482,055 +0.12(+2.28%)
Dec 14, 2011 5.280 5.360 5.100 5.109 391,284 -0.22(-4.04%)
Dec 13, 2011 5.531 5.602 5.307 5.324 353,614 -0.14(-2.62%)
Dec 12, 2011 5.540 5.656 5.423 5.468 394,782 -0.20(-3.48%)
Dec 09, 2011 5.602 5.737 5.522 5.665 377,411 +0.13(+2.43%)
Dec 08, 2011 5.782 5.804 5.522 5.531 370,460 -0.33(-5.66%)
Dec 07, 2011 5.808 5.970 5.674 5.862 346,976 +0.00(+0.00%)
Dec 06, 2011 5.871 5.925 5.755 5.862 222,938 -0.02(-0.30%)
Dec 05, 2011 5.925 5.925 5.773 5.880 341,630 +0.09(+1.55%)
Dec 02, 2011 5.611 5.844 5.575 5.791 286,388 +0.28(+5.04%)
Dec 01, 2011 5.593 5.629 5.396 5.513 267,866 -0.13(-2.23%)
Nov 30, 2011 5.369 5.647 5.333 5.638 723,510 +0.44(+8.45%)
Nov 29, 2011 5.154 5.226 4.966 5.199 553,557 +0.08(+1.58%)
Nov 28, 2011 5.082 5.145 4.966 5.118 454,957 +0.22(+4.39%)
Nov 25, 2011 4.930 5.145 4.894 4.903 159,864 -0.03(-0.55%)
Nov 23, 2011 5.208 5.217 4.930 4.930 282,562 -0.33(-6.30%)
Nov 22, 2011 5.369 5.378 5.163 5.262 352,236 -0.12(-2.17%)
Nov 21, 2011 5.378 5.414 5.208 5.378 456,216 -0.14(-2.60%)
Nov 18, 2011 5.459 5.566 5.378 5.522 216,783 +0.07(+1.32%)
Nov 17, 2011 5.513 5.674 5.423 5.450 297,481 -0.04(-0.82%)
Nov 16, 2011 5.566 5.737 5.495 5.495 250,987 -0.16(-2.85%)
Nov 15, 2011 5.504 5.683 5.477 5.656 234,061 +0.10(+1.77%)
Nov 14, 2011 5.602 5.656 5.513 5.558 404,227 -0.10(-1.74%)
Nov 11, 2011 5.701 5.764 5.566 5.656 290,920 +0.06(+1.12%)
Nov 10, 2011 5.602 5.683 5.513 5.593 260,858 +0.12(+2.13%)
Nov 09, 2011 5.638 5.737 5.477 5.477 486,514 -0.36(-6.14%)
Nov 08, 2011 5.791 5.889 5.665 5.835 346,417 +0.11(+1.88%)
Nov 07, 2011 5.737 5.800 5.593 5.728 288,936 -0.04(-0.78%)
Nov 04, 2011 5.898 5.952 5.701 5.773 359,261 -0.22(-3.74%)
Nov 03, 2011 5.853 6.033 5.647 5.997 405,329 +0.24(+4.21%)
Nov 02, 2011 5.620 5.764 5.531 5.755 288,984 +0.29(+5.25%)
Nov 01, 2011 5.540 5.719 5.405 5.468 842,657 -0.36(-6.15%)
Oct 31, 2011 5.755 5.961 5.665 5.826 385,699 -0.09(-1.52%)
Oct 28, 2011 6.104 6.122 5.898 5.916 468,895 -0.23(-3.79%)
Oct 27, 2011 5.817 6.158 5.817 6.149 1,009,140 +0.45(+7.86%)
Oct 26, 2011 5.540 5.746 5.432 5.701 529,486 +0.28(+5.12%)
Oct 25, 2011 5.593 5.665 5.396 5.423 465,157 -0.23(-4.12%)
Oct 24, 2011 5.441 5.692 5.369 5.656 895,690 +0.23(+4.30%)
Oct 21, 2011 5.378 5.468 5.307 5.423 3,058,475 +0.15(+2.89%)
Oct 20, 2011 5.280 5.360 5.065 5.271 1,287,918 +0.01(+0.17%)
Oct 19, 2011 5.298 5.410 5.154 5.262 1,575,370 -0.05(-1.01%)
Oct 18, 2011 4.957 5.405 4.957 5.315 856,715 +0.41(+8.41%)
Oct 17, 2011 5.271 5.324 4.885 4.903 553,298 -0.43(-8.07%)
Oct 14, 2011 5.378 5.378 5.226 5.333 329,936 +0.03(+0.51%)
Oct 13, 2011 5.289 5.333 5.145 5.307 329,743 -0.03(-0.50%)
Oct 12, 2011 5.226 5.414 5.190 5.333 579,818 +0.17(+3.30%)
Oct 11, 2011 5.145 5.208 5.038 5.163 542,583 -0.04(-0.86%)
Oct 10, 2011 5.047 5.208 5.011 5.208 321,469 +0.29(+5.83%)
Oct 07, 2011 5.118 5.127 4.849 4.921 429,481 -0.19(-3.68%)
Oct 06, 2011 5.199 5.217 4.957 5.109 576,215 +0.01(+0.18%)
Oct 05, 2011 5.029 5.145 4.849 5.100 409,528 +0.03(+0.53%)
Oct 04, 2011 4.536 5.091 4.473 5.073 1,012,597 +0.47(+10.12%)
Oct 03, 2011 4.921 5.056 4.563 4.607 966,999 -0.30(-6.20%)
Sep 30, 2011 4.831 4.993 4.831 4.912 649,464 +0.00(+0.00%)
Sep 29, 2011 4.778 4.966 4.751 4.912 1,064,807 +0.28(+6.00%)
Sep 28, 2011 4.724 4.796 4.554 4.634 761,068 -0.09(-1.90%)
Sep 27, 2011 4.876 4.957 4.679 4.724 824,558 -0.01(-0.19%)
Sep 26, 2011 4.563 4.733 4.446 4.733 455,451 +0.23(+5.18%)
Sep 23, 2011 4.249 4.572 4.249 4.500 1,294,262 +0.27(+6.36%)
Sep 22, 2011 4.096 4.285 3.980 4.231 1,941,323 +0.04(+1.07%)
Sep 21, 2011 4.500 4.572 4.177 4.186 927,184 -0.30(-6.60%)
Sep 20, 2011 4.688 4.831 4.482 4.482 649,204 -0.14(-3.10%)
Sep 19, 2011 4.975 5.011 4.607 4.625 806,275 -0.47(-9.16%)
Sep 16, 2011 4.957 5.100 4.939 5.091 867,487 +0.21(+4.22%)
Sep 15, 2011 4.831 4.894 4.796 4.885 509,807 +0.12(+2.44%)
Sep 14, 2011 4.814 4.849 4.643 4.769 651,977 +0.03(+0.57%)
Sep 13, 2011 4.715 4.840 4.661 4.742 948,550 +0.07(+1.54%)
Sep 12, 2011 4.598 4.760 4.589 4.670 822,271 +0.01(+0.19%)
Sep 09, 2011 4.957 5.011 4.661 4.661 962,845 -0.39(-7.64%)
Sep 08, 2011 5.091 5.181 4.984 5.047 403,022 -0.12(-2.26%)
Sep 07, 2011 4.957 5.181 4.885 5.163 300,654 +0.34(+7.06%)
Sep 06, 2011 4.652 4.876 4.625 4.822 322,977 -0.02(-0.37%)
Sep 02, 2011 5.029 5.127 4.831 4.840 458,622 -0.38(-7.22%)
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.