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

Western Alliance Bancorp (NY: WAL )

62.76 +0.26 (+0.42%)
Streaming Delayed Price Updated: 1:02 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 30, 2019 39.21 39.73 38.95 39.15 1,360,358 +0.20(+0.51%)
Aug 29, 2019 38.13 39.08 38.13 38.96 658,644 +1.24(+3.28%)
Aug 28, 2019 37.21 38.10 37.21 37.72 390,710 +0.35(+0.94%)
Aug 27, 2019 38.43 38.54 37.24 37.37 755,319 -0.83(-2.17%)
Aug 26, 2019 38.13 38.43 37.78 38.20 765,928 +0.20(+0.52%)
Aug 23, 2019 39.22 40.00 37.84 38.00 1,268,314 -1.29(-3.28%)
Aug 22, 2019 39.58 39.82 38.96 39.29 752,375 +0.01(+0.02%)
Aug 21, 2019 39.49 39.59 39.05 39.28 805,081 +0.23(+0.58%)
Aug 20, 2019 39.13 39.35 38.82 39.05 442,307 -0.27(-0.69%)
Aug 19, 2019 39.50 39.77 39.15 39.33 1,180,501 +0.60(+1.54%)
Aug 16, 2019 38.12 38.91 38.12 38.73 772,167 +1.01(+2.68%)
Aug 15, 2019 38.30 38.55 37.58 37.72 917,320 -0.37(-0.97%)
Aug 14, 2019 38.50 38.98 37.88 38.09 1,642,273 -1.49(-3.76%)
Aug 13, 2019 39.16 40.29 39.01 39.58 630,664 +0.34(+0.87%)
Aug 12, 2019 39.58 39.80 39.08 39.24 441,813 -0.96(-2.39%)
Aug 09, 2019 40.34 40.53 40.04 40.20 548,278 -0.43(-1.06%)
Aug 08, 2019 40.26 40.71 39.95 40.63 722,285 +0.88(+2.21%)
Aug 07, 2019 39.22 39.81 38.88 39.75 940,427 -0.30(-0.74%)
Aug 06, 2019 40.16 40.38 39.23 40.04 1,110,131 +0.29(+0.72%)
Aug 05, 2019 40.13 40.34 39.02 39.76 1,360,617 -1.23(-3.00%)
Aug 02, 2019 41.51 41.69 40.43 40.99 792,131 -0.67(-1.61%)
Aug 01, 2019 44.20 44.67 41.47 41.66 1,249,096 -2.66(-6.01%)
Jul 31, 2019 44.72 45.14 44.05 44.32 1,071,139 -0.54(-1.20%)
Jul 30, 2019 44.17 44.88 43.82 44.86 733,186 +0.26(+0.58%)
Jul 29, 2019 44.45 45.19 44.23 44.60 1,453,869 +0.04(+0.10%)
Jul 26, 2019 43.51 44.57 43.34 44.55 797,039 +1.07(+2.45%)
Jul 25, 2019 43.62 43.88 43.29 43.49 805,283 -0.02(-0.04%)
Jul 24, 2019 42.20 43.65 42.05 43.50 755,357 +1.31(+3.10%)
Jul 23, 2019 41.59 42.26 41.45 42.20 673,765 +0.61(+1.47%)
Jul 22, 2019 41.39 41.72 40.97 41.59 1,033,850 +0.35(+0.85%)
Jul 19, 2019 41.02 42.83 40.97 41.24 2,122,947 +1.37(+3.44%)
Jul 18, 2019 38.97 39.86 38.71 39.86 1,245,605 +0.79(+2.02%)
Jul 17, 2019 39.41 39.50 38.89 39.08 593,757 -0.53(-1.34%)
Jul 16, 2019 39.44 39.71 39.07 39.60 593,710 +0.13(+0.32%)
Jul 15, 2019 40.52 40.52 39.36 39.48 893,437 -0.97(-2.39%)
Jul 12, 2019 39.48 40.49 39.24 40.45 890,520 +1.06(+2.69%)
Jul 11, 2019 39.35 39.65 39.00 39.39 831,840 +0.27(+0.69%)
Jul 10, 2019 39.50 39.52 38.80 39.12 747,720 -0.39(-0.98%)
Jul 09, 2019 39.13 39.59 39.09 39.51 508,059 -0.07(-0.18%)
Jul 08, 2019 40.04 40.11 39.41 39.58 550,584 -0.86(-2.13%)
Jul 05, 2019 40.34 40.91 40.07 40.44 469,188 +0.42(+1.05%)
Jul 03, 2019 39.94 40.05 39.62 40.02 295,389 +0.27(+0.68%)
Jul 02, 2019 40.27 40.32 39.29 39.75 811,384 -0.63(-1.55%)
Jul 01, 2019 40.48 40.78 39.83 40.38 810,850 +0.29(+0.72%)
Jun 28, 2019 40.32 40.61 39.56 40.09 1,963,874 +0.28(+0.70%)
Jun 27, 2019 39.05 39.86 39.05 39.81 819,414 +0.66(+1.69%)
Jun 26, 2019 39.05 39.30 38.71 39.15 559,592 +0.38(+0.97%)
Jun 25, 2019 38.48 39.00 38.05 38.77 675,009 +0.27(+0.70%)
Jun 24, 2019 38.74 39.12 38.24 38.50 502,491 -0.25(-0.65%)
Jun 21, 2019 38.55 39.15 38.51 38.75 730,443 +0.13(+0.35%)
Jun 20, 2019 38.82 38.98 37.82 38.62 766,465 -0.04(-0.09%)
Jun 19, 2019 39.53 39.93 38.59 38.65 727,123 -0.64(-1.62%)
Jun 18, 2019 38.82 39.75 38.60 39.29 834,121 +0.33(+0.85%)
Jun 17, 2019 39.11 39.41 38.84 38.96 805,903 -0.16(-0.41%)
Jun 14, 2019 38.87 39.20 38.27 39.12 615,209 +0.25(+0.65%)
Jun 13, 2019 38.85 39.26 38.72 38.87 556,779 +0.18(+0.46%)
Jun 12, 2019 39.17 39.27 38.50 38.69 732,393 -0.48(-1.21%)
Jun 11, 2019 39.62 39.86 39.04 39.17 449,277 -0.20(-0.50%)
Jun 10, 2019 39.64 40.02 39.26 39.36 610,126 +0.14(+0.37%)
Jun 07, 2019 39.45 39.51 39.08 39.22 531,099 -0.54(-1.35%)
Jun 06, 2019 39.88 39.96 39.16 39.76 790,475 -0.04(-0.11%)
Jun 05, 2019 39.59 40.16 39.11 39.80 1,488,036 +0.63(+1.60%)
Jun 04, 2019 38.33 39.21 38.23 39.17 530,784 +1.46(+3.87%)
Jun 03, 2019 36.86 37.98 36.79 37.71 1,310,800 +0.82(+2.24%)
May 31, 2019 37.43 37.61 36.75 36.89 1,123,552 -1.15(-3.02%)
May 30, 2019 39.20 39.27 37.62 38.04 442,587 -1.08(-2.75%)
May 29, 2019 38.52 39.22 38.14 39.11 455,454 +0.12(+0.30%)
May 28, 2019 39.19 39.50 38.80 39.00 830,157 -0.44(-1.11%)
May 24, 2019 39.12 39.60 39.12 39.43 687,383 +0.55(+1.41%)
May 23, 2019 39.24 39.26 38.55 38.89 731,000 -0.75(-1.90%)
May 22, 2019 40.29 40.43 39.44 39.64 564,022 -0.92(-2.28%)
May 21, 2019 40.46 40.85 40.44 40.56 974,637 +0.31(+0.78%)
May 20, 2019 39.80 40.47 39.53 40.25 378,659 +0.30(+0.76%)
May 17, 2019 39.95 40.79 39.86 39.95 454,574 -0.48(-1.20%)
May 16, 2019 40.25 40.89 40.25 40.43 452,476 +0.37(+0.92%)
May 15, 2019 40.33 40.33 39.46 40.06 456,706 -0.72(-1.76%)
May 14, 2019 40.37 41.16 39.98 40.78 1,331,989 +0.48(+1.18%)
May 13, 2019 41.74 41.87 40.05 40.30 648,445 -2.39(-5.61%)
May 10, 2019 42.14 42.83 41.82 42.70 599,146 +0.32(+0.76%)
May 09, 2019 41.57 42.54 41.34 42.37 747,376 +0.22(+0.51%)
May 08, 2019 42.59 42.81 42.14 42.16 372,185 -0.58(-1.36%)
May 07, 2019 42.98 43.26 42.40 42.74 763,126 -0.86(-1.97%)
May 06, 2019 42.97 43.80 42.73 43.60 917,153 -0.37(-0.84%)
May 03, 2019 43.15 44.04 43.02 43.97 818,011 +0.91(+2.12%)
May 02, 2019 42.44 43.30 42.40 43.06 721,880 +0.66(+1.56%)
May 01, 2019 42.82 43.24 42.11 42.39 851,695 -0.44(-1.03%)
Apr 30, 2019 43.67 43.67 42.70 42.83 938,137 -0.67(-1.55%)
Apr 29, 2019 42.83 43.75 42.83 43.50 876,702 +0.65(+1.53%)
Apr 26, 2019 42.18 42.97 42.08 42.85 673,328 +0.54(+1.27%)
Apr 25, 2019 42.22 42.67 42.01 42.31 747,316 -0.04(-0.08%)
Apr 24, 2019 42.55 42.74 41.39 42.35 1,263,508 +0.22(+0.53%)
Apr 23, 2019 40.27 42.33 39.77 42.12 3,145,643 +3.25(+8.35%)
Apr 22, 2019 39.52 39.70 38.75 38.88 1,528,320 -0.83(-2.10%)
Apr 18, 2019 40.34 40.41 39.53 39.71 1,024,940 -0.80(-1.97%)
Apr 17, 2019 40.34 40.59 39.75 40.51 815,469 +0.24(+0.60%)
Apr 16, 2019 39.62 40.29 39.34 40.27 1,006,255 +0.75(+1.91%)
Apr 15, 2019 40.20 40.28 39.29 39.52 672,702 -0.70(-1.74%)
Apr 12, 2019 39.82 40.41 39.40 40.21 1,023,378 +1.05(+2.68%)
Apr 11, 2019 39.05 39.44 38.78 39.17 1,054,506 +0.33(+0.85%)
Apr 10, 2019 38.63 38.94 38.19 38.83 835,437 +0.18(+0.46%)
Apr 09, 2019 39.22 39.23 38.60 38.65 762,691 -0.81(-2.04%)
Apr 08, 2019 39.18 39.59 39.09 39.46 539,709 +0.14(+0.36%)
Apr 05, 2019 39.19 39.52 38.96 39.32 660,611 +0.21(+0.53%)
Apr 04, 2019 38.55 39.38 38.55 39.11 719,560 +0.48(+1.25%)
Apr 03, 2019 38.54 38.91 38.40 38.63 1,249,720 +0.60(+1.58%)
Apr 02, 2019 37.70 38.23 37.66 38.03 1,810,850 +0.13(+0.35%)
Apr 01, 2019 37.52 37.98 37.09 37.89 1,751,747 +1.10(+3.00%)
Mar 29, 2019 37.41 37.41 36.53 36.79 1,196,061 -0.22(-0.58%)
Mar 28, 2019 36.31 37.04 36.09 37.01 924,579 +0.52(+1.42%)
Mar 27, 2019 36.22 36.90 35.91 36.49 1,581,743 -0.15(-0.42%)
Mar 26, 2019 35.61 36.66 35.35 36.64 1,542,014 +1.35(+3.84%)
Mar 25, 2019 35.21 36.07 34.72 35.28 2,001,425 +0.26(+0.74%)
Mar 22, 2019 36.48 36.52 34.56 35.02 2,248,667 -2.00(-5.40%)
Mar 21, 2019 37.59 37.67 36.85 37.02 1,673,787 -0.87(-2.29%)
Mar 20, 2019 39.73 40.11 37.85 37.89 1,216,160 -1.98(-4.97%)
Mar 19, 2019 41.21 41.21 39.77 39.87 813,044 -0.99(-2.41%)
Mar 18, 2019 40.13 40.96 40.13 40.86 799,987 +0.70(+1.74%)
Mar 15, 2019 39.99 40.42 39.87 40.16 769,932 +0.22(+0.56%)
Mar 14, 2019 40.03 40.18 39.79 39.94 347,316 -0.01(-0.02%)
Mar 13, 2019 39.92 40.15 39.64 39.95 683,632 +0.24(+0.61%)
Mar 12, 2019 39.59 39.90 39.24 39.70 776,890 +0.09(+0.23%)
Mar 11, 2019 39.64 39.78 39.43 39.61 684,618 +0.18(+0.45%)
Mar 08, 2019 38.88 39.59 38.71 39.43 542,477 +0.09(+0.23%)
Mar 07, 2019 39.93 39.93 39.13 39.34 873,351 -0.88(-2.18%)
Mar 06, 2019 41.38 41.51 40.15 40.22 1,015,010 -1.26(-3.05%)
Mar 05, 2019 41.39 41.66 40.81 41.49 790,056 -0.01(-0.02%)
Mar 04, 2019 41.54 41.83 41.11 41.50 618,120 -0.05(-0.13%)
Mar 01, 2019 41.80 42.13 41.31 41.55 380,057 +0.07(+0.17%)
Feb 28, 2019 41.51 41.68 41.28 41.48 773,026 -0.07(-0.17%)
Feb 27, 2019 41.40 41.78 41.06 41.55 1,286,683 +0.30(+0.74%)
Feb 26, 2019 41.86 42.14 41.10 41.25 1,203,738 -0.83(-1.98%)
Feb 25, 2019 42.27 42.69 42.07 42.08 882,934 +0.17(+0.41%)
Feb 22, 2019 41.57 41.97 41.57 41.91 459,817 +0.22(+0.52%)
Feb 21, 2019 42.26 42.31 41.51 41.69 310,619 -0.56(-1.34%)
Feb 20, 2019 41.74 42.29 41.35 42.26 564,418 +0.56(+1.35%)
Feb 19, 2019 40.90 41.86 40.85 41.69 956,539 +0.46(+1.11%)
Feb 15, 2019 40.84 41.51 40.62 41.24 460,710 +0.86(+2.13%)
Feb 14, 2019 40.34 40.62 40.09 40.38 517,320 -0.47(-1.14%)
Feb 13, 2019 40.89 41.13 40.61 40.84 524,955 +0.13(+0.31%)
Feb 12, 2019 40.20 41.16 40.20 40.72 898,424 +0.85(+2.14%)
Feb 11, 2019 39.81 40.20 39.68 39.86 1,259,822 +0.16(+0.41%)
Feb 08, 2019 40.19 40.39 39.49 39.70 631,719 -0.62(-1.53%)
Feb 07, 2019 40.57 41.18 40.27 40.32 1,045,660 +0.12(+0.29%)
Feb 06, 2019 40.16 40.81 39.97 40.21 672,489 -0.25(-0.62%)
Feb 05, 2019 40.53 40.78 39.98 40.46 1,255,237 -0.04(-0.09%)
Feb 04, 2019 40.04 40.58 39.62 40.49 772,854 +0.56(+1.39%)
Feb 01, 2019 39.80 40.28 39.56 39.94 809,868 +0.24(+0.61%)
Jan 31, 2019 40.24 40.55 39.05 39.69 865,699 -0.87(-2.14%)
Jan 30, 2019 40.87 41.08 40.45 40.56 880,666 -0.25(-0.61%)
Jan 29, 2019 41.32 41.79 40.81 40.81 753,890 -0.66(-1.60%)
Jan 28, 2019 40.55 41.61 40.50 41.48 1,126,837 +0.65(+1.58%)
Jan 25, 2019 41.08 41.20 38.88 40.83 3,058,535 +0.76(+1.90%)
Jan 24, 2019 39.50 40.15 38.25 40.07 1,924,936 +0.26(+0.65%)
Jan 23, 2019 40.10 40.27 39.50 39.81 724,240 -0.05(-0.13%)
Jan 22, 2019 40.27 40.56 39.77 39.86 1,212,302 -0.76(-1.88%)
Jan 18, 2019 40.02 40.73 39.37 40.63 918,519 +0.87(+2.19%)
Jan 17, 2019 39.59 39.89 39.18 39.76 864,584 -0.08(-0.20%)
Jan 16, 2019 39.00 40.04 38.81 39.84 1,610,207 +1.36(+3.54%)
Jan 15, 2019 38.85 38.85 37.73 38.48 920,899 +0.26(+0.68%)
Jan 14, 2019 37.64 38.52 37.64 38.22 1,272,350 +0.16(+0.42%)
Jan 11, 2019 37.65 38.28 37.01 38.05 755,430 +0.22(+0.59%)
Jan 10, 2019 37.37 37.95 37.20 37.83 742,790 +0.18(+0.48%)
Jan 09, 2019 37.48 37.79 37.15 37.65 735,324 +0.40(+1.08%)
Jan 08, 2019 37.11 37.29 36.56 37.25 980,332 +0.22(+0.58%)
Jan 07, 2019 36.68 37.55 36.14 37.03 736,645 +0.22(+0.58%)
Jan 04, 2019 36.34 36.96 35.96 36.82 1,134,819 +1.16(+3.24%)
Jan 03, 2019 35.56 36.49 35.31 35.66 899,734 -0.11(-0.30%)
Jan 02, 2019 34.74 35.93 34.74 35.77 1,413,542 +0.37(+1.04%)
Dec 31, 2018 35.42 35.79 34.71 35.40 1,178,436 +0.02(+0.05%)
Dec 28, 2018 35.09 35.71 34.72 35.38 1,762,076 +0.48(+1.36%)
Dec 27, 2018 34.61 35.13 33.52 34.91 1,197,895 -0.45(-1.27%)
Dec 26, 2018 33.72 35.41 33.52 35.36 1,092,787 +1.64(+4.87%)
Dec 24, 2018 34.12 34.83 33.58 33.72 618,444 -0.49(-1.44%)
Dec 21, 2018 34.68 35.23 34.06 34.21 1,761,184 -0.56(-1.60%)
Dec 20, 2018 34.69 35.31 34.50 34.76 1,437,010 -0.27(-0.77%)
Dec 19, 2018 35.49 36.18 34.76 35.03 1,882,631 -0.48(-1.34%)
Dec 18, 2018 35.97 36.62 35.27 35.51 1,641,902 -0.24(-0.68%)
Dec 17, 2018 35.37 36.50 35.11 35.75 1,853,685 +0.22(+0.61%)
Dec 14, 2018 36.12 36.75 35.42 35.53 2,115,139 -0.86(-2.36%)
Dec 13, 2018 37.43 37.43 36.18 36.40 2,180,277 -0.98(-2.61%)
Dec 12, 2018 36.25 37.58 36.17 37.37 1,973,289 +1.74(+4.88%)
Dec 11, 2018 36.64 36.92 35.53 35.63 1,537,055 -0.63(-1.73%)
Dec 10, 2018 36.94 37.12 35.93 36.26 1,249,113 -0.75(-2.03%)
Dec 07, 2018 37.81 38.40 36.53 37.01 2,000,463 -0.76(-2.02%)
Dec 06, 2018 38.03 38.35 36.49 37.78 3,120,343 -1.08(-2.77%)
Dec 04, 2018 41.83 41.95 38.77 38.85 1,640,819 -3.18(-7.57%)
Dec 03, 2018 42.52 42.94 41.86 42.03 1,399,970 +0.02(+0.04%)
Nov 30, 2018 41.69 42.38 41.59 42.02 1,018,916 +0.10(+0.24%)
Nov 29, 2018 42.24 42.75 41.78 41.92 440,090 -0.74(-1.74%)
Nov 28, 2018 42.26 42.69 41.39 42.66 750,849 +0.48(+1.13%)
Nov 27, 2018 41.96 42.39 41.77 42.19 688,793 +0.04(+0.11%)
Nov 26, 2018 42.08 42.94 41.72 42.14 653,167 +0.62(+1.49%)
Nov 23, 2018 41.53 42.00 41.27 41.52 121,145 -0.21(-0.49%)
Nov 21, 2018 41.73 41.73 41.73 0 +0.36(+0.87%)
Nov 20, 2018 41.81 42.30 41.17 41.37 811,891 -0.91(-2.14%)
Nov 19, 2018 42.43 42.92 41.69 42.28 561,205 -0.13(-0.32%)
Nov 16, 2018 42.11 42.63 41.87 42.41 633,392 +0.04(+0.08%)
Nov 15, 2018 41.34 42.50 41.01 42.37 616,758 +0.60(+1.44%)
Nov 14, 2018 43.41 43.41 41.45 41.77 569,750 -1.30(-3.02%)
Nov 13, 2018 42.84 43.76 42.84 43.07 546,790 +0.30(+0.71%)
Nov 12, 2018 43.38 43.57 42.68 42.77 595,943 -0.74(-1.71%)
Nov 09, 2018 43.93 44.27 43.17 43.51 614,986 -0.59(-1.34%)
Nov 08, 2018 43.97 44.60 43.91 44.10 715,134 -0.05(-0.12%)
Nov 07, 2018 43.90 44.33 43.04 44.16 620,074 +0.39(+0.90%)
Nov 06, 2018 44.00 44.21 43.32 43.76 668,004 -0.27(-0.61%)
Nov 05, 2018 43.82 44.32 43.78 44.03 597,622 +0.22(+0.49%)
Nov 02, 2018 43.73 44.45 43.34 43.82 784,768 +0.53(+1.22%)
Nov 01, 2018 43.50 44.02 43.25 43.29 1,062,946 +0.04(+0.10%)
Oct 31, 2018 42.69 43.88 42.50 43.24 1,611,948 +1.20(+2.86%)
Oct 30, 2018 42.36 42.67 41.17 42.04 1,261,526 -0.25(-0.59%)
Oct 29, 2018 43.34 43.49 41.75 42.29 942,805 -0.28(-0.65%)
Oct 26, 2018 42.45 42.78 41.39 42.57 1,786,618 -0.22(-0.50%)
Oct 25, 2018 41.63 43.31 41.55 42.79 1,569,754 +1.57(+3.81%)
Oct 24, 2018 43.21 43.24 40.82 41.22 1,805,106 -2.11(-4.86%)
Oct 23, 2018 42.28 43.60 42.09 43.33 2,664,378 -0.07(-0.17%)
Oct 22, 2018 44.62 45.51 43.36 43.40 2,387,013 -0.89(-2.00%)
Oct 19, 2018 48.41 48.52 44.00 44.28 4,754,573 -3.70(-7.72%)
Oct 18, 2018 48.67 49.21 47.72 47.99 791,912 -0.87(-1.78%)
Oct 17, 2018 48.34 49.24 47.63 48.86 1,518,757 +0.57(+1.19%)
Oct 16, 2018 48.55 48.61 47.61 48.28 1,340,038 +0.08(+0.17%)
Oct 15, 2018 48.08 48.65 47.88 48.20 1,058,971 +0.11(+0.22%)
Oct 12, 2018 50.15 50.15 46.70 48.09 1,120,429 -1.30(-2.63%)
Oct 11, 2018 50.66 51.12 49.35 49.39 850,333 -1.58(-3.10%)
Oct 10, 2018 51.67 51.92 50.95 50.97 753,842 -0.55(-1.06%)
Oct 09, 2018 51.65 51.87 51.29 51.52 409,217 -0.25(-0.48%)
Oct 08, 2018 51.37 52.00 51.01 51.77 446,617 +0.26(+0.50%)
Oct 05, 2018 52.33 52.33 51.26 51.51 318,592 -0.55(-1.05%)
Oct 04, 2018 51.69 52.86 51.66 52.06 806,218 +0.47(+0.90%)
Oct 03, 2018 50.52 51.82 50.23 51.59 983,684 +1.51(+3.03%)
Oct 02, 2018 50.20 50.71 49.93 50.08 798,981 -0.31(-0.62%)
Oct 01, 2018 51.39 51.57 50.25 50.39 528,476 -0.61(-1.20%)
Sep 28, 2018 50.91 51.29 50.72 51.00 880,257 -0.19(-0.37%)
Sep 27, 2018 51.98 52.15 51.12 51.19 1,184,929 -1.01(-1.94%)
Sep 26, 2018 53.21 53.29 52.15 52.20 1,065,373 -0.84(-1.59%)
Sep 25, 2018 53.22 53.35 52.84 53.04 1,073,826 +0.11(+0.20%)
Sep 24, 2018 53.10 53.17 52.72 52.93 1,003,962 -0.29(-0.54%)
Sep 21, 2018 53.48 53.71 52.98 53.22 1,086,628 -0.16(-0.30%)
Sep 20, 2018 52.12 53.80 52.02 53.38 992,631 +1.67(+3.22%)
Sep 19, 2018 51.12 52.15 50.90 51.72 679,860 +0.58(+1.14%)
Sep 18, 2018 51.86 51.86 51.05 51.13 734,306 -0.73(-1.40%)
Sep 17, 2018 52.11 52.39 51.48 51.86 1,168,034 -0.30(-0.57%)
Sep 14, 2018 50.41 52.38 50.30 52.16 1,272,809 +1.88(+3.74%)
Sep 13, 2018 50.60 51.06 50.08 50.27 844,400 -0.17(-0.34%)
Sep 12, 2018 51.03 51.03 50.29 50.44 758,322 -0.66(-1.30%)
Sep 11, 2018 50.96 51.39 50.73 51.11 785,147 +0.14(+0.28%)
Sep 10, 2018 51.38 51.47 50.93 50.96 654,239 -0.22(-0.42%)
Sep 07, 2018 51.60 51.60 51.05 51.18 466,399 -0.23(-0.45%)
Sep 06, 2018 51.86 51.96 51.30 51.41 280,557 -0.43(-0.83%)
Sep 05, 2018 52.00 52.33 51.64 51.84 479,555 -0.28(-0.53%)
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.