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 -1.86 (-2.89%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2008 14.33 14.33 13.22 13.86 144,326 -0.04(-0.26%)
Sep 29, 2008 14.39 14.54 13.63 13.89 109,633 -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 14.15 172,443 +0.99(+7.49%)
Sep 24, 2008 13.18 13.54 12.55 13.16 64,561 -0.04(-0.34%)
Sep 23, 2008 13.14 13.58 12.45 13.20 170,961 -0.11(-0.81%)
Sep 22, 2008 15.49 16.14 12.71 13.31 292,933 -0.68(-4.87%)
Sep 19, 2008 24.80 24.80 12.55 13.99 0 -9.09(-39.38%)
Sep 18, 2008 14.22 24.02 13.78 23.08 646,667 +8.96(+63.49%)
Sep 17, 2008 14.12 14.16 13.18 14.12 436,837 -0.49(-3.37%)
Sep 16, 2008 12.98 14.61 12.33 14.61 320,870 +1.32(+9.91%)
Sep 15, 2008 13.43 13.44 12.37 13.29 184,888 -0.01(-0.07%)
Sep 12, 2008 13.09 13.44 12.91 13.30 97,606 -0.03(-0.20%)
Sep 11, 2008 12.55 13.39 12.30 13.33 148,753 +0.55(+4.28%)
Sep 10, 2008 13.45 13.50 12.65 12.78 133,470 -0.07(-0.56%)
Sep 09, 2008 12.85 13.46 12.67 12.86 119,323 -0.17(-1.31%)
Sep 08, 2008 13.37 13.37 12.51 13.03 143,831 +0.52(+4.16%)
Sep 05, 2008 12.44 12.62 11.83 12.51 0 +0.05(+0.43%)
Sep 04, 2008 12.76 12.86 12.20 12.45 74,405 -0.51(-3.94%)
Sep 03, 2008 12.17 13.00 12.06 12.96 93,304 +0.75(+6.17%)
Sep 02, 2008 12.06 12.27 11.62 12.21 81,735 +0.56(+4.77%)
Aug 29, 2008 11.46 11.65 10.97 11.65 77,815 +0.07(+0.62%)
Aug 28, 2008 11.48 11.87 11.20 11.58 64,748 +0.20(+1.73%)
Aug 27, 2008 10.96 11.47 10.76 11.38 84,450 +0.43(+3.93%)
Aug 26, 2008 11.09 11.40 10.76 10.95 50,747 -0.11(-0.97%)
Aug 25, 2008 11.70 11.92 10.98 11.06 91,681 -0.94(-7.84%)
Aug 22, 2008 11.95 12.31 11.70 12.00 67,738 +0.13(+1.06%)
Aug 21, 2008 11.57 12.09 11.35 11.88 53,719 +0.04(+0.38%)
Aug 20, 2008 13.29 13.29 10.95 11.83 88,110 +0.82(+7.49%)
Aug 19, 2008 11.82 11.82 10.94 11.01 121,356 -0.60(-5.17%)
Aug 18, 2008 12.47 12.52 11.04 11.61 123,238 -1.01(-8.03%)
Aug 15, 2008 14.11 14.11 11.88 12.62 0 -0.56(-4.22%)
Aug 14, 2008 13.22 13.56 12.73 13.18 148,417 -0.39(-2.91%)
Aug 13, 2008 13.52 13.67 13.00 13.57 131,852 -0.16(-1.18%)
Aug 12, 2008 13.13 14.42 13.13 13.73 110,697 +0.07(+0.52%)
Aug 11, 2008 12.20 14.88 12.19 13.66 470,707 +1.28(+10.35%)
Aug 08, 2008 11.51 13.01 11.49 12.38 117,869 +0.65(+5.50%)
Aug 07, 2008 12.22 12.31 11.49 11.73 122,579 -0.79(-6.30%)
Aug 06, 2008 11.47 12.62 10.41 12.52 208,729 +1.17(+10.35%)
Aug 05, 2008 9.691 11.36 9.457 11.35 210,628 +1.79(+18.76%)
Aug 04, 2008 9.197 9.628 8.964 9.556 81,949 +0.09(+0.95%)
Aug 01, 2008 9.753 9.753 8.973 9.466 94,023 +0.47(+5.18%)
Jul 31, 2008 9.780 9.852 9.000 9.000 210,383 -0.99(-9.87%)
Jul 30, 2008 10.34 10.53 9.655 9.986 95,881 -0.40(-3.88%)
Jul 29, 2008 10.39 10.43 9.171 10.39 107,191 +1.34(+14.75%)
Jul 28, 2008 9.637 9.915 8.803 9.054 120,900 -0.60(-6.22%)
Jul 25, 2008 9.099 9.977 8.695 9.655 126,479 +0.78(+8.79%)
Jul 24, 2008 9.915 10.11 8.785 8.875 110,573 -0.88(-9.01%)
Jul 23, 2008 9.063 10.40 8.929 9.753 220,364 +0.70(+7.72%)
Jul 22, 2008 8.857 9.771 8.695 9.054 289,144 -0.02(-0.20%)
Jul 21, 2008 8.409 9.126 8.409 9.072 101,619 +0.59(+6.98%)
Jul 18, 2008 9.861 9.861 8.274 8.480 157,415 -0.57(-6.34%)
Jul 17, 2008 7.898 9.171 7.503 9.054 134,029 +1.51(+19.95%)
Jul 16, 2008 6.544 7.611 6.463 7.548 153,936 +1.11(+17.27%)
Jul 15, 2008 6.374 7.001 6.087 6.436 206,131 -0.06(-0.97%)
Jul 14, 2008 7.539 8.032 6.338 6.499 194,744 -1.03(-13.69%)
Jul 11, 2008 7.647 7.647 7.315 7.530 126,145 -0.04(-0.47%)
Jul 10, 2008 7.485 7.727 7.297 7.566 131,927 +0.10(+1.32%)
Jul 09, 2008 7.960 7.960 7.136 7.467 114,635 -0.05(-0.72%)
Jul 08, 2008 6.831 7.530 6.831 7.521 224,392 +0.80(+11.87%)
Jul 07, 2008 6.965 7.423 6.374 6.723 163,732 -0.11(-1.57%)
Jul 04, 2008 6.858 6.947 6.714 6.831 79,889 +0.00(+0.00%)
Jul 03, 2008 6.858 6.947 6.714 6.831 79,889 +0.08(+1.20%)
Jul 02, 2008 7.225 7.423 6.723 6.750 259,338 -0.48(-6.58%)
Jul 01, 2008 6.822 7.324 6.687 7.225 380,192 +0.27(+3.87%)
Jun 30, 2008 7.351 7.396 6.938 6.956 314,508 -0.31(-4.32%)
Jun 27, 2008 7.270 7.665 7.136 7.270 517,018 +0.00(+0.00%)
Jun 26, 2008 7.243 7.378 7.091 7.270 149,599 -0.19(-2.52%)
Jun 25, 2008 7.243 7.790 7.118 7.458 81,726 +0.34(+4.79%)
Jun 24, 2008 7.100 7.297 6.974 7.118 113,132 +0.05(+0.76%)
Jun 23, 2008 7.476 7.512 7.028 7.064 171,053 -0.35(-4.72%)
Jun 20, 2008 7.449 7.772 7.154 7.414 501,964 -0.10(-1.31%)
Jun 19, 2008 7.889 8.023 7.189 7.512 417,416 -0.36(-4.56%)
Jun 18, 2008 7.736 7.916 7.261 7.871 267,124 +0.18(+2.33%)
Jun 17, 2008 8.211 8.211 7.683 7.691 100,304 -0.51(-6.23%)
Jun 16, 2008 8.014 8.400 8.014 8.202 117,754 +0.16(+2.01%)
Jun 13, 2008 8.489 8.651 7.925 8.041 130,634 -0.13(-1.64%)
Jun 12, 2008 8.749 9.054 7.987 8.176 198,935 -0.48(-5.59%)
Jun 11, 2008 8.785 8.964 8.579 8.660 257,529 -0.14(-1.63%)
Jun 10, 2008 8.848 8.929 8.695 8.803 161,048 +0.06(+0.72%)
Jun 09, 2008 8.830 8.848 8.525 8.740 175,491 +0.04(+0.52%)
Jun 06, 2008 8.821 8.839 8.525 8.695 343,195 -0.13(-1.42%)
Jun 05, 2008 8.669 8.893 8.606 8.821 225,745 +0.15(+1.76%)
Jun 04, 2008 8.687 8.911 8.498 8.669 97,624 -0.01(-0.10%)
Jun 03, 2008 8.642 8.794 8.301 8.678 140,291 +0.13(+1.47%)
Jun 02, 2008 9.431 9.431 8.552 8.552 249,621 -0.94(-9.91%)
May 30, 2008 9.493 9.493 9.215 9.493 84,261 +0.15(+1.63%)
May 29, 2008 9.323 9.440 9.323 9.341 76,512 -0.01(-0.10%)
May 28, 2008 9.735 9.780 9.153 9.350 91,344 -0.32(-3.34%)
May 27, 2008 9.475 9.744 9.323 9.673 101,207 +0.33(+3.55%)
May 26, 2008 9.431 9.834 9.314 9.341 0 +0.00(+0.00%)
May 23, 2008 9.431 9.834 9.314 9.341 93,346 -0.12(-1.23%)
May 22, 2008 9.637 9.753 9.404 9.457 229,083 -0.13(-1.40%)
May 21, 2008 9.951 10.11 9.457 9.592 110,658 -0.34(-3.43%)
May 20, 2008 10.31 10.31 9.861 9.933 108,275 -0.46(-4.40%)
May 19, 2008 10.27 10.53 10.07 10.39 120,443 +0.07(+0.69%)
May 16, 2008 10.99 10.99 10.15 10.32 129,685 -0.51(-4.72%)
May 15, 2008 10.83 10.92 10.51 10.83 203,590 -0.04(-0.41%)
May 14, 2008 11.00 11.16 10.80 10.87 132,668 -0.07(-0.66%)
May 13, 2008 11.15 11.29 10.78 10.95 124,746 -0.15(-1.37%)
May 12, 2008 10.86 11.54 10.82 11.10 77,704 +0.37(+3.43%)
May 09, 2008 10.67 11.30 10.52 10.73 37,934 -0.26(-2.37%)
May 08, 2008 11.04 11.11 10.71 10.99 88,193 +0.13(+1.16%)
May 07, 2008 12.01 12.01 10.69 10.86 162,713 -0.81(-6.91%)
May 06, 2008 11.30 11.67 10.91 11.67 67,484 +0.39(+3.50%)
May 05, 2008 11.65 11.76 11.12 11.28 91,518 -0.26(-2.25%)
May 02, 2008 11.95 12.02 11.31 11.54 64,254 -0.31(-2.65%)
May 01, 2008 11.45 11.92 11.27 11.85 257,388 +0.40(+3.52%)
Apr 30, 2008 11.51 11.64 11.38 11.45 151,494 -0.08(-0.70%)
Apr 29, 2008 12.60 12.60 11.38 11.53 158,045 -0.45(-3.74%)
Apr 28, 2008 11.25 12.16 10.97 11.98 182,898 +0.99(+8.97%)
Apr 25, 2008 10.55 11.20 10.52 10.99 88,941 +0.50(+4.79%)
Apr 24, 2008 10.04 10.98 10.04 10.49 276,244 +0.38(+3.72%)
Apr 23, 2008 9.502 10.76 9.413 10.11 398,514 +0.52(+5.42%)
Apr 22, 2008 10.09 10.52 9.413 9.592 244,100 -0.50(-4.97%)
Apr 21, 2008 10.45 10.63 10.04 10.09 75,966 -0.36(-3.43%)
Apr 18, 2008 11.54 11.54 10.42 10.45 94,707 -0.10(-0.93%)
Apr 17, 2008 10.27 10.98 10.04 10.55 61,581 +0.22(+2.17%)
Apr 16, 2008 9.906 10.33 9.906 10.33 77,104 +0.53(+5.40%)
Apr 15, 2008 9.861 9.959 9.619 9.798 121,716 +0.11(+1.11%)
Apr 14, 2008 10.17 10.22 9.664 9.691 123,579 -0.46(-4.51%)
Apr 11, 2008 10.04 10.60 10.04 10.15 89,576 +0.09(+0.89%)
Apr 10, 2008 10.24 10.42 10.04 10.06 171,455 -0.20(-1.92%)
Apr 09, 2008 11.00 11.00 10.21 10.26 128,992 -0.71(-6.46%)
Apr 08, 2008 11.47 11.47 10.90 10.96 116,571 -0.54(-4.68%)
Apr 07, 2008 11.47 11.73 11.34 11.50 52,652 +0.16(+1.42%)
Apr 04, 2008 12.06 12.11 11.21 11.34 188,523 -0.75(-6.23%)
Apr 03, 2008 12.02 12.24 11.83 12.09 101,289 -0.08(-0.66%)
Apr 02, 2008 11.93 12.34 11.71 12.17 193,813 +0.43(+3.66%)
Apr 01, 2008 11.58 11.94 11.52 11.74 233,366 +0.22(+1.87%)
Mar 31, 2008 11.61 11.86 11.30 11.53 230,810 -0.11(-0.92%)
Mar 28, 2008 11.66 11.91 11.42 11.64 112,667 +0.01(+0.08%)
Mar 27, 2008 11.81 12.05 11.53 11.63 165,157 -0.12(-0.99%)
Mar 26, 2008 12.05 12.10 11.50 11.74 158,627 -0.34(-2.82%)
Mar 25, 2008 11.91 12.23 11.53 12.08 161,584 +0.15(+1.28%)
Mar 24, 2008 11.96 12.19 11.78 11.93 132,412 +0.13(+1.14%)
Mar 21, 2008 10.94 11.94 10.35 11.80 632,541 +0.00(+0.00%)
Mar 20, 2008 10.94 11.94 10.35 11.80 632,541 +1.71(+16.98%)
Mar 19, 2008 10.50 11.64 10.09 10.09 280,731 -0.28(-2.68%)
Mar 18, 2008 10.07 10.60 9.897 10.36 255,119 +0.55(+5.57%)
Mar 17, 2008 9.825 10.53 9.646 9.816 229,239 -0.29(-2.84%)
Mar 14, 2008 10.85 10.94 9.959 10.10 175,582 -0.64(-5.93%)
Mar 13, 2008 10.18 11.06 9.933 10.74 349,247 +0.24(+2.31%)
Mar 12, 2008 10.21 11.04 10.17 10.50 246,753 +0.30(+2.99%)
Mar 11, 2008 9.762 10.26 9.637 10.19 412,742 +0.65(+6.76%)
Mar 10, 2008 9.377 9.735 9.260 9.547 401,656 +0.17(+1.82%)
Mar 07, 2008 9.224 9.735 9.018 9.377 356,632 +0.07(+0.77%)
Mar 06, 2008 10.17 10.27 9.260 9.305 291,039 -0.95(-9.27%)
Mar 05, 2008 10.46 10.69 10.07 10.26 232,139 -0.20(-1.89%)
Mar 04, 2008 10.52 10.76 10.18 10.45 115,679 -0.16(-1.52%)
Mar 03, 2008 10.76 10.90 10.53 10.61 242,748 -0.13(-1.17%)
Feb 29, 2008 11.75 11.92 10.66 10.74 283,241 -1.15(-9.65%)
Feb 28, 2008 12.34 12.34 11.59 11.89 219,980 -0.46(-3.70%)
Feb 27, 2008 12.01 12.34 11.97 12.34 163,758 +0.34(+2.84%)
Feb 26, 2008 11.24 12.25 11.24 12.00 360,759 +0.71(+6.27%)
Feb 25, 2008 11.30 11.45 10.94 11.30 196,331 -0.09(-0.79%)
Feb 22, 2008 11.61 11.78 10.96 11.38 166,658 -0.22(-1.93%)
Feb 21, 2008 12.34 12.70 11.54 11.61 196,880 -0.64(-5.20%)
Feb 20, 2008 12.24 12.41 12.05 12.25 283,230 +0.04(+0.29%)
Feb 19, 2008 12.47 14.07 12.16 12.21 260,251 -0.12(-0.95%)
Feb 18, 2008 12.46 12.64 12.25 12.33 0 +0.00(+0.00%)
Feb 15, 2008 12.46 12.64 12.25 12.33 276,202 -0.31(-2.48%)
Feb 14, 2008 13.11 13.19 12.53 12.64 189,303 -0.47(-3.56%)
Feb 13, 2008 12.98 13.12 12.80 13.11 121,926 +0.28(+2.17%)
Feb 12, 2008 12.72 13.29 12.71 12.83 104,635 +0.20(+1.56%)
Feb 11, 2008 12.51 12.72 12.15 12.63 63,361 +0.11(+0.86%)
Feb 08, 2008 13.38 13.38 12.37 12.52 117,799 -0.92(-6.87%)
Feb 07, 2008 13.29 13.69 11.59 13.45 114,675 +0.11(+0.81%)
Feb 06, 2008 13.49 13.54 13.17 13.34 106,799 -0.06(-0.47%)
Feb 05, 2008 14.25 14.25 13.36 13.40 169,893 -0.55(-3.92%)
Feb 04, 2008 14.27 14.35 13.88 13.95 105,082 -0.39(-2.75%)
Feb 01, 2008 14.52 14.52 14.22 14.34 170,454 -0.04(-0.31%)
Jan 31, 2008 14.25 14.78 14.07 14.39 259,358 -0.13(-0.93%)
Jan 30, 2008 14.58 15.29 14.25 14.52 336,106 -0.13(-0.92%)
Jan 29, 2008 14.17 14.74 14.07 14.66 430,015 +0.84(+6.10%)
Jan 28, 2008 13.18 13.81 13.01 13.81 173,575 +0.64(+4.83%)
Jan 25, 2008 14.10 14.13 13.08 13.18 157,846 -0.86(-6.13%)
Jan 24, 2008 14.25 14.34 13.25 14.04 600,819 -0.22(-1.51%)
Jan 23, 2008 11.73 14.46 11.21 14.25 607,735 +2.31(+19.37%)
Jan 22, 2008 11.70 12.51 11.65 11.94 188,104 +0.13(+1.06%)
Jan 21, 2008 12.08 12.31 11.55 11.82 0 +0.00(+0.00%)
Jan 18, 2008 12.08 12.31 11.55 11.82 296,447 -0.19(-1.57%)
Jan 17, 2008 13.13 13.13 11.35 12.00 576,835 -1.26(-9.47%)
Jan 16, 2008 13.63 13.75 13.20 13.26 404,041 -0.30(-2.25%)
Jan 15, 2008 14.01 14.01 13.38 13.56 966,704 +0.11(+0.80%)
Jan 14, 2008 13.89 13.97 13.14 13.46 214,291 -0.44(-3.16%)
Jan 11, 2008 14.34 14.34 13.69 13.89 164,745 -0.23(-1.65%)
Jan 10, 2008 13.57 14.43 13.55 14.13 235,374 +0.41(+3.01%)
Jan 09, 2008 13.85 13.85 13.10 13.72 194,602 -0.22(-1.61%)
Jan 08, 2008 14.56 14.77 13.71 13.94 131,631 -0.52(-3.60%)
Jan 07, 2008 14.86 15.00 14.35 14.46 110,659 -0.28(-1.89%)
Jan 04, 2008 15.14 15.80 14.20 14.74 279,661 -0.41(-2.72%)
Jan 03, 2008 15.86 16.04 15.02 15.15 161,304 -0.45(-2.87%)
Jan 02, 2008 16.77 16.94 14.85 15.60 362,990 -1.23(-7.30%)
Jan 01, 2008 16.27 16.99 16.19 16.83 110,548 +0.00(+0.00%)
Dec 31, 2007 16.27 16.99 16.19 16.83 110,548 +0.51(+3.13%)
Dec 28, 2007 17.08 17.43 16.28 16.32 79,743 -0.72(-4.21%)
Dec 27, 2007 17.48 17.70 16.96 17.03 93,177 -0.45(-2.56%)
Dec 26, 2007 17.12 17.63 17.12 17.48 118,517 +0.14(+0.83%)
Dec 24, 2007 17.21 17.79 17.21 17.34 172,905 -0.01(-0.05%)
Dec 21, 2007 18.07 19.05 17.03 17.35 364,440 +0.04(+0.26%)
Dec 20, 2007 18.49 18.71 17.06 17.30 282,857 -0.98(-5.35%)
Dec 19, 2007 17.93 18.34 17.10 18.28 106,067 +0.25(+1.39%)
Dec 18, 2007 17.41 18.03 17.16 18.03 135,406 +0.80(+4.63%)
Dec 17, 2007 17.54 17.54 17.04 17.23 254,320 -0.39(-2.19%)
Dec 14, 2007 19.13 19.14 17.62 17.62 132,523 -1.93(-9.86%)
Dec 13, 2007 20.26 20.41 19.45 19.54 84,891 -0.94(-4.60%)
Dec 12, 2007 22.68 22.76 19.95 20.48 133,639 -2.38(-10.39%)
Dec 11, 2007 23.22 23.34 22.56 22.86 266,163 -0.40(-1.73%)
Dec 10, 2007 22.64 23.34 21.63 23.26 109,637 +0.72(+3.18%)
Dec 07, 2007 20.71 22.55 20.55 22.55 328,632 +1.89(+9.16%)
Dec 06, 2007 20.07 20.65 19.99 20.65 96,994 +0.58(+2.90%)
Dec 05, 2007 19.95 20.21 19.45 20.07 37,146 +0.33(+1.68%)
Dec 04, 2007 19.27 19.77 19.26 19.74 103,185 +0.15(+0.78%)
Dec 03, 2007 19.72 19.95 19.50 19.59 68,158 -0.19(-0.95%)
Nov 30, 2007 19.95 20.26 19.19 19.78 165,320 -0.39(-1.96%)
Nov 29, 2007 19.17 20.17 19.02 20.17 81,209 +1.00(+5.19%)
Nov 28, 2007 17.84 19.52 17.84 19.17 190,754 +1.34(+7.49%)
Nov 27, 2007 17.79 17.88 17.20 17.84 127,838 +0.04(+0.25%)
Nov 26, 2007 18.28 18.55 17.27 17.79 201,083 -0.42(-2.31%)
Nov 23, 2007 18.11 18.52 17.94 18.22 102,070 +0.15(+0.84%)
Nov 21, 2007 17.79 18.47 17.69 18.06 63,919 +0.24(+1.36%)
Nov 20, 2007 17.96 18.46 17.43 17.82 176,594 -0.37(-2.02%)
Nov 19, 2007 17.86 18.37 17.48 18.19 155,392 +0.10(+0.55%)
Nov 16, 2007 18.82 19.00 17.90 18.09 170,659 -0.65(-3.44%)
Nov 15, 2007 19.12 19.17 18.19 18.74 141,531 -0.44(-2.29%)
Nov 14, 2007 19.45 19.82 18.79 19.17 226,227 -0.19(-0.97%)
Nov 13, 2007 18.83 19.48 18.74 19.36 173,240 +0.94(+5.11%)
Nov 12, 2007 18.02 19.13 17.86 18.42 268,505 +0.40(+2.24%)
Nov 09, 2007 17.74 18.41 17.38 18.02 404,934 -0.18(-0.99%)
Nov 08, 2007 17.93 18.35 17.62 18.20 310,996 +0.39(+2.22%)
Nov 07, 2007 18.21 18.39 17.43 17.80 354,847 -0.59(-3.22%)
Nov 06, 2007 17.83 18.46 17.82 18.39 152,045 +0.60(+3.38%)
Nov 05, 2007 17.84 18.05 17.46 17.79 326,512 -0.26(-1.44%)
Nov 02, 2007 20.39 20.39 17.81 18.05 438,734 -0.96(-5.04%)
Nov 01, 2007 19.99 20.16 18.83 19.01 247,087 -1.37(-6.73%)
Oct 31, 2007 20.38 20.91 19.93 20.39 139,663 +0.24(+1.20%)
Oct 30, 2007 20.08 20.27 19.95 20.14 145,240 -0.28(-1.36%)
Oct 29, 2007 20.29 20.56 19.97 20.42 119,360 +0.28(+1.38%)
Oct 26, 2007 19.31 20.50 19.31 20.14 284,680 +1.33(+7.05%)
Oct 25, 2007 18.92 19.00 18.49 18.82 159,742 -0.08(-0.43%)
Oct 24, 2007 18.83 19.10 18.33 18.90 136,985 -0.13(-0.71%)
Oct 23, 2007 19.20 19.43 18.61 19.03 135,758 -0.05(-0.28%)
Oct 22, 2007 19.09 20.17 18.88 19.09 202,020 -0.28(-1.44%)
Oct 19, 2007 19.06 20.39 19.06 19.36 344,919 +0.16(+0.84%)
Oct 18, 2007 19.27 19.44 18.86 19.20 298,736 -0.48(-2.46%)
Oct 17, 2007 19.97 20.39 19.27 19.69 241,733 -0.13(-0.68%)
Oct 16, 2007 20.62 20.99 19.52 19.82 194,435 -0.82(-3.95%)
Oct 15, 2007 21.07 21.08 20.48 20.64 116,348 -0.44(-2.08%)
Oct 12, 2007 21.50 21.62 20.99 21.08 67,600 -0.53(-2.45%)
Oct 11, 2007 21.68 22.14 21.43 21.60 126,500 +0.08(+0.37%)
Oct 10, 2007 21.71 22.07 21.28 21.52 95,600 -0.15(-0.70%)
Oct 09, 2007 21.79 22.00 21.45 21.68 95,934 -0.02(-0.08%)
Oct 08, 2007 22.20 22.29 21.64 21.69 69,943 -0.60(-2.69%)
Oct 05, 2007 22.11 22.51 22.04 22.29 182,833 +0.38(+1.72%)
Oct 04, 2007 21.36 21.92 21.32 21.92 95,711 +0.68(+3.21%)
Oct 03, 2007 21.53 21.86 21.20 21.24 98,054 -0.39(-1.78%)
Oct 02, 2007 21.29 21.78 21.25 21.62 121,480 +0.42(+1.99%)
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.