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 (%)
Sep 30, 2010 6.009 6.275 5.908 6.009 3,424 -0.14(-2.28%)
Sep 29, 2010 6.006 6.194 5.959 6.150 328,621 +0.10(+1.63%)
Sep 28, 2010 6.051 6.051 5.701 6.051 14,708 +0.18(+3.05%)
Sep 27, 2010 5.782 5.908 5.683 5.872 337,851 +0.11(+1.87%)
Sep 24, 2010 5.504 5.773 5.495 5.764 504,903 +0.33(+6.11%)
Sep 23, 2010 5.558 5.683 5.361 5.432 2,827 -0.19(-3.35%)
Sep 22, 2010 5.746 5.782 5.567 5.621 458,335 -0.13(-2.34%)
Sep 21, 2010 5.755 5.970 5.567 5.755 611,311 -0.02(-0.31%)
Sep 20, 2010 5.648 5.827 5.486 5.773 640,674 +0.16(+2.88%)
Sep 17, 2010 5.612 5.764 5.558 5.612 1,102,754 -0.09(-1.57%)
Sep 15, 2010 5.666 5.782 5.580 5.701 356,079 +0.03(+0.47%)
Sep 14, 2010 5.827 5.836 5.657 5.674 247,902 -0.18(-3.06%)
Sep 13, 2010 5.692 5.908 5.648 5.854 550,608 +0.25(+4.48%)
Sep 10, 2010 5.657 5.808 5.576 5.603 293,122 -0.04(-0.79%)
Sep 09, 2010 5.809 5.881 5.621 5.648 355,233 -0.07(-1.25%)
Sep 08, 2010 5.666 5.836 5.603 5.719 649,513 +0.06(+1.11%)
Sep 07, 2010 5.854 5.854 5.648 5.657 2,301 -0.21(-3.52%)
Sep 03, 2010 5.827 5.863 5.760 5.863 251,402 +0.10(+1.71%)
Sep 02, 2010 5.737 5.791 5.639 5.764 1,144 +0.02(+0.31%)
Sep 01, 2010 5.576 5.746 5.549 5.746 747,546 +0.23(+4.23%)
Aug 31, 2010 5.486 5.683 5.464 5.513 22,950 -0.07(-1.28%)
Aug 30, 2010 5.827 5.845 5.567 5.585 563,003 -0.26(-4.45%)
Aug 27, 2010 5.845 5.854 5.576 5.845 422,369 +0.23(+4.15%)
Aug 26, 2010 5.728 5.934 5.558 5.612 1,446 -0.11(-1.88%)
Aug 25, 2010 5.630 5.746 5.585 5.719 1,433 +0.06(+1.11%)
Aug 24, 2010 5.701 5.818 5.576 5.657 5,821 -0.13(-2.17%)
Aug 23, 2010 5.890 5.997 5.751 5.782 589,947 -0.09(-1.53%)
Aug 20, 2010 5.908 5.961 5.827 5.872 1,170,881 -0.15(-2.53%)
Aug 19, 2010 6.284 6.481 5.979 6.024 5,004 -0.10(-1.61%)
Aug 18, 2010 6.203 6.266 6.069 6.123 22,643 -0.11(-1.73%)
Aug 17, 2010 6.302 6.419 6.185 6.230 3,454 -0.02(-0.29%)
Aug 16, 2010 5.979 6.302 5.979 6.248 216,193 +0.22(+3.57%)
Aug 13, 2010 6.033 6.212 5.961 6.033 389,767 -0.09(-1.46%)
Aug 12, 2010 6.212 6.320 6.096 6.123 396,827 -0.20(-3.12%)
Aug 11, 2010 6.320 6.374 6.239 6.320 508,839 -0.25(-3.82%)
Aug 10, 2010 6.571 6.714 6.490 6.571 111 +0.01(+0.14%)
Aug 09, 2010 6.463 6.652 6.347 6.562 161,734 +0.17(+2.66%)
Aug 06, 2010 6.392 6.607 6.275 6.392 405,946 -0.33(-4.93%)
Aug 05, 2010 6.553 6.822 6.508 6.723 415,964 +0.09(+1.35%)
Aug 04, 2010 6.589 6.687 6.481 6.634 175,800 +0.11(+1.65%)
Aug 03, 2010 6.517 6.741 6.436 6.526 195,219 -0.04(-0.55%)
Aug 02, 2010 6.661 6.714 6.427 6.562 325,613 +0.04(+0.69%)
Jul 30, 2010 6.517 6.562 6.257 6.517 441,111 +0.09(+1.39%)
Jul 29, 2010 6.705 6.773 6.293 6.427 542,293 -0.23(-3.50%)
Jul 28, 2010 6.661 6.965 6.616 6.661 2,324 -0.20(-2.88%)
Jul 27, 2010 6.714 6.912 6.678 6.858 553,782 +0.23(+3.52%)
Jul 26, 2010 6.419 6.705 6.410 6.625 467,090 +0.20(+3.07%)
Jul 23, 2010 6.087 6.427 5.917 6.427 829,763 +0.32(+5.29%)
Jul 22, 2010 6.096 6.266 6.024 6.105 826,245 +0.10(+1.64%)
Jul 21, 2010 6.419 6.553 5.979 6.006 1,153,656 -0.39(-6.03%)
Jul 20, 2010 6.445 6.445 6.266 6.392 612,801 -0.18(-2.73%)
Jul 19, 2010 6.786 6.894 6.472 6.571 525,997 -0.17(-2.53%)
Jul 16, 2010 6.741 7.019 6.705 6.741 607,480 -0.31(-4.45%)
Jul 15, 2010 7.181 7.225 6.912 7.055 425,789 -0.19(-2.60%)
Jul 14, 2010 7.163 7.261 7.019 7.243 505,888 +0.13(+1.76%)
Jul 13, 2010 7.118 7.181 6.956 7.118 5,682 +0.22(+3.12%)
Jul 12, 2010 6.768 7.019 6.768 6.903 373,477 +0.13(+1.85%)
Jul 09, 2010 6.777 6.786 6.463 6.777 412,943 +0.21(+3.14%)
Jul 08, 2010 6.571 6.598 6.248 6.571 442,553 +0.13(+2.09%)
Jul 07, 2010 6.051 6.454 5.988 6.436 578,541 +0.41(+6.85%)
Jul 06, 2010 6.024 6.338 5.934 6.024 2,905 -0.09(-1.47%)
Jul 02, 2010 6.114 6.329 6.015 6.114 284,997 -0.13(-2.15%)
Jul 01, 2010 6.410 6.481 6.132 6.248 622,518 -0.18(-2.79%)
Jun 30, 2010 6.427 6.759 6.338 6.427 4,559 -0.24(-3.63%)
Jun 29, 2010 7.037 7.082 6.616 6.670 495,353 -0.66(-9.05%)
Jun 25, 2010 7.333 7.432 6.876 7.333 2,288,124 +0.36(+5.14%)
Jun 24, 2010 6.974 7.091 6.705 6.974 267 +0.09(+1.30%)
Jun 23, 2010 7.243 7.310 6.885 6.885 316,408 -0.37(-5.07%)
Jun 22, 2010 7.252 7.440 7.172 7.252 1,310 -0.07(-0.98%)
Jun 21, 2010 7.449 7.561 7.252 7.324 591,748 -0.04(-0.49%)
Jun 18, 2010 7.360 7.396 7.127 7.360 600,165 +0.23(+3.27%)
Jun 17, 2010 7.127 7.181 6.840 7.127 254 +0.03(+0.38%)
Jun 16, 2010 7.073 7.252 6.992 7.100 488,825 -0.07(-1.00%)
Jun 15, 2010 7.172 7.172 6.974 7.172 2,279 +0.20(+2.83%)
Jun 14, 2010 6.903 7.225 6.849 6.974 398,100 +0.13(+1.83%)
Jun 11, 2010 6.652 6.858 6.607 6.849 182,925 +0.13(+1.87%)
Jun 10, 2010 6.723 6.759 6.482 6.723 2,117 +0.17(+2.60%)
Jun 09, 2010 6.598 6.741 6.499 6.553 335,392 +0.00(+0.00%)
Jun 08, 2010 6.365 6.589 6.185 6.553 460,208 +0.21(+3.25%)
Jun 07, 2010 6.535 6.535 6.275 6.347 348,077 -0.18(-2.75%)
Jun 04, 2010 6.526 6.804 6.445 6.526 584,304 -0.40(-5.82%)
Jun 03, 2010 6.929 7.181 6.814 6.929 298,788 -0.13(-1.78%)
Jun 02, 2010 7.055 7.064 6.670 7.055 242,559 +0.32(+4.79%)
Jun 01, 2010 7.145 7.145 6.723 6.732 410,580 -0.48(-6.71%)
May 28, 2010 7.216 7.440 7.100 7.216 445,592 -0.19(-2.54%)
May 27, 2010 7.172 7.405 7.037 7.405 282,574 +0.41(+5.90%)
May 26, 2010 6.992 7.198 6.894 6.992 1,853 +0.08(+1.17%)
May 25, 2010 6.759 6.956 6.499 6.912 471,367 -0.04(-0.64%)
May 24, 2010 7.019 7.189 6.858 6.956 395,690 -0.08(-1.15%)
May 21, 2010 6.732 7.216 6.728 7.037 398,582 +0.16(+2.35%)
May 20, 2010 6.965 7.064 6.858 6.876 488,676 -0.63(-8.36%)
May 19, 2010 7.333 7.539 7.270 7.503 559,888 +0.12(+1.58%)
May 18, 2010 7.790 7.844 7.306 7.387 5,912 -0.28(-3.63%)
May 17, 2010 7.772 7.808 7.387 7.665 243,348 -0.02(-0.23%)
May 14, 2010 7.683 7.844 7.476 7.683 280,815 -0.21(-2.61%)
May 13, 2010 7.907 8.059 7.763 7.889 323,489 -0.07(-0.90%)
May 12, 2010 7.844 7.978 7.674 7.960 523,382 +0.11(+1.37%)
May 11, 2010 7.951 8.202 7.786 7.853 770,620 +0.30(+3.91%)
May 10, 2010 7.351 7.593 7.333 7.557 662,212 +0.56(+7.94%)
May 07, 2010 7.315 7.593 6.903 7.001 927,043 -0.39(-5.33%)
May 06, 2010 7.396 7.691 6.867 7.396 111 -0.30(-3.96%)
May 05, 2010 7.674 7.978 7.608 7.700 487,903 +0.05(+0.70%)
May 04, 2010 7.683 7.736 7.396 7.647 515,062 -0.11(-1.39%)
May 03, 2010 7.826 7.880 7.674 7.754 553,639 -0.04(-0.57%)
Apr 30, 2010 7.925 8.014 7.709 7.799 887,387 -0.16(-2.03%)
Apr 29, 2010 8.131 8.220 7.960 7.960 659,910 -0.13(-1.66%)
Apr 28, 2010 8.238 8.359 8.086 8.095 799,831 -0.12(-1.50%)
Apr 27, 2010 7.880 8.373 7.862 8.218 5,698 +0.31(+3.94%)
Apr 26, 2010 7.925 8.211 7.799 7.907 1,463,526 +0.08(+1.03%)
Apr 23, 2010 6.956 8.642 6.947 7.826 7,034,821 +1.25(+18.94%)
Apr 22, 2010 6.302 6.634 6.203 6.580 586,710 +0.18(+2.80%)
Apr 21, 2010 5.961 6.410 5.961 6.401 1,574,293 +0.46(+7.69%)
Apr 20, 2010 5.952 5.961 5.845 5.943 276,703 +0.04(+0.61%)
Apr 19, 2010 5.773 5.970 5.657 5.908 394,208 +0.13(+2.17%)
Apr 16, 2010 6.123 6.123 5.715 5.782 571,992 -0.32(-5.29%)
Apr 15, 2010 5.952 6.338 5.943 6.105 676,606 +0.17(+2.87%)
Apr 14, 2010 5.576 5.961 5.531 5.934 873,779 +0.43(+7.82%)
Apr 13, 2010 5.567 5.567 5.361 5.504 154,182 -0.10(-1.76%)
Apr 12, 2010 5.683 5.701 5.558 5.603 765,037 -0.08(-1.42%)
Apr 09, 2010 5.845 5.961 5.648 5.683 616,916 -0.14(-2.46%)
Apr 08, 2010 5.639 5.845 5.576 5.827 366,772 +0.19(+3.34%)
Apr 07, 2010 5.540 5.674 5.522 5.639 602,408 +0.13(+2.28%)
Apr 06, 2010 5.280 5.567 5.266 5.513 575,209 +0.20(+3.71%)
Apr 05, 2010 5.146 5.316 5.101 5.316 437,381 +0.21(+4.04%)
Apr 01, 2010 5.164 5.110 5.110 5.110 194,993 +0.01(+0.18%)
Mar 31, 2010 4.975 5.217 4.948 5.101 372,407 +0.09(+1.79%)
Mar 30, 2010 5.110 5.146 4.948 5.011 339,818 -0.10(-1.93%)
Mar 29, 2010 5.110 5.110 5.011 5.110 312,041 +0.03(+0.53%)
Mar 26, 2010 5.137 5.155 5.029 5.083 389,989 -0.04(-0.87%)
Mar 25, 2010 5.280 5.307 5.110 5.128 311,624 -0.10(-1.89%)
Mar 24, 2010 5.208 5.370 5.199 5.226 352,863 -0.05(-1.02%)
Mar 23, 2010 5.271 5.343 5.164 5.280 525,451 -0.02(-0.34%)
Mar 22, 2010 5.235 5.298 5.172 5.298 454,666 +0.01(+0.17%)
Mar 19, 2010 5.334 5.334 5.155 5.289 542,646 +0.00(+0.00%)
Mar 18, 2010 5.361 5.415 5.271 5.289 277,570 -0.06(-1.17%)
Mar 17, 2010 5.334 5.361 5.083 5.352 678,527 +0.02(+0.34%)
Mar 16, 2010 5.262 5.352 5.199 5.334 288,031 +0.12(+2.23%)
Mar 15, 2010 5.208 5.280 5.172 5.217 388,429 -0.19(-3.48%)
Mar 12, 2010 5.397 5.415 5.271 5.406 448,457 +0.03(+0.50%)
Mar 11, 2010 5.289 5.388 5.262 5.379 392,899 +0.06(+1.18%)
Mar 10, 2010 5.208 5.343 5.181 5.316 785,270 +0.09(+1.72%)
Mar 09, 2010 5.199 5.244 5.128 5.226 618,555 +0.00(+0.00%)
Mar 08, 2010 5.253 5.289 5.146 5.226 347,772 -0.01(-0.17%)
Mar 05, 2010 5.172 5.235 5.047 5.235 252,819 +0.11(+2.10%)
Mar 04, 2010 5.065 5.164 5.038 5.128 270,074 +0.07(+1.42%)
Mar 03, 2010 5.262 5.262 5.029 5.056 263,940 -0.21(-3.92%)
Mar 02, 2010 5.235 5.289 5.155 5.262 297,915 +0.05(+1.03%)
Mar 01, 2010 5.190 5.289 4.975 5.208 454,546 +0.04(+0.87%)
Feb 26, 2010 5.289 5.289 4.948 5.164 843,093 -0.13(-2.37%)
Feb 25, 2010 4.993 5.343 4.930 5.289 651,396 +0.22(+4.42%)
Feb 24, 2010 4.886 5.083 4.877 5.065 404,449 +0.19(+3.86%)
Feb 23, 2010 4.886 4.912 4.814 4.877 475,493 -0.01(-0.18%)
Feb 22, 2010 4.679 4.966 4.545 4.886 1,133,401 +0.22(+4.61%)
Feb 19, 2010 4.653 4.724 4.491 4.670 439,549 +0.05(+1.16%)
Feb 18, 2010 4.339 4.644 4.285 4.617 428,623 +0.30(+6.85%)
Feb 17, 2010 4.330 4.357 4.276 4.321 138,406 +0.02(+0.42%)
Feb 16, 2010 4.213 4.303 4.151 4.303 144,937 +0.14(+3.45%)
Feb 12, 2010 4.124 4.159 4.159 4.159 217,191 -0.02(-0.43%)
Feb 11, 2010 4.142 4.177 3.989 4.177 354,062 +0.01(+0.21%)
Feb 10, 2010 4.133 4.186 4.025 4.168 299,020 +0.00(+0.00%)
Feb 09, 2010 4.052 4.195 4.007 4.168 533,231 +0.17(+4.26%)
Feb 08, 2010 3.962 4.097 3.908 3.998 584,824 +0.04(+0.91%)
Feb 05, 2010 4.007 4.079 3.864 3.962 1,286,815 -0.04(-0.90%)
Feb 04, 2010 4.267 4.267 3.980 3.998 448,949 -0.30(-6.89%)
Feb 03, 2010 4.437 4.500 4.267 4.294 243,427 -0.17(-3.82%)
Feb 02, 2010 4.509 4.572 4.410 4.464 499,219 -0.03(-0.60%)
Feb 01, 2010 4.644 4.662 4.464 4.491 536,970 -0.11(-2.34%)
Jan 29, 2010 4.670 4.807 4.527 4.599 950,286 -0.06(-1.35%)
Jan 28, 2010 4.769 4.823 4.527 4.662 302,531 -0.13(-2.62%)
Jan 27, 2010 4.796 4.814 4.720 4.787 394,705 -0.03(-0.56%)
Jan 26, 2010 4.706 5.074 4.706 4.814 900,329 +0.14(+3.07%)
Jan 25, 2010 4.679 4.715 4.527 4.670 995,966 -0.07(-1.51%)
Jan 22, 2010 4.823 4.823 4.527 4.742 1,436,312 -0.15(-3.11%)
Jan 21, 2010 4.697 4.930 4.644 4.895 1,657,346 +0.23(+5.00%)
Jan 20, 2010 4.393 4.679 4.357 4.662 609,963 +0.22(+4.84%)
Jan 19, 2010 4.177 4.446 4.088 4.446 551,753 +0.29(+6.90%)
Jan 15, 2010 4.312 4.159 4.159 4.159 921,978 -0.11(-2.52%)
Jan 14, 2010 4.097 4.294 4.052 4.267 503,267 +0.15(+3.70%)
Jan 13, 2010 4.106 4.168 3.962 4.115 425,734 +0.00(+0.00%)
Jan 12, 2010 4.124 4.207 4.052 4.115 732,877 -0.07(-1.71%)
Jan 11, 2010 3.953 4.258 3.953 4.186 843,496 +0.18(+4.47%)
Jan 08, 2010 3.774 4.016 3.702 4.007 800,715 +0.23(+6.18%)
Jan 07, 2010 3.496 3.864 3.496 3.774 1,435,050 +0.30(+8.50%)
Jan 06, 2010 3.469 3.599 3.380 3.478 1,414,868 +0.02(+0.52%)
Jan 05, 2010 3.505 3.541 3.433 3.460 709,180 -0.06(-1.78%)
Jan 04, 2010 3.487 3.559 3.362 3.523 1,160,506 +0.13(+3.97%)
Dec 31, 2009 3.460 3.389 3.389 3.389 537,234 -0.06(-1.82%)
Dec 30, 2009 3.487 3.534 3.380 3.451 317,807 -0.07(-2.04%)
Dec 29, 2009 3.442 3.577 3.415 3.523 688,691 +0.08(+2.34%)
Dec 28, 2009 3.586 3.586 3.398 3.442 304,621 -0.13(-3.52%)
Dec 24, 2009 3.550 3.595 3.514 3.568 74,695 +0.04(+1.02%)
Dec 23, 2009 3.469 3.550 3.424 3.532 298,337 +0.11(+3.14%)
Dec 22, 2009 3.398 3.451 3.326 3.424 291,992 +0.03(+0.79%)
Dec 21, 2009 3.389 3.541 3.335 3.398 315,831 +0.04(+1.07%)
Dec 18, 2009 3.200 3.424 3.155 3.362 915,918 +0.21(+6.53%)
Dec 17, 2009 3.227 3.308 3.138 3.155 245,442 -0.09(-2.76%)
Dec 16, 2009 3.245 3.290 3.218 3.245 294,778 +0.04(+1.40%)
Dec 15, 2009 3.200 3.290 3.182 3.200 442,667 -0.03(-0.83%)
Dec 14, 2009 3.209 3.263 3.200 3.227 824,224 -0.01(-0.28%)
Dec 11, 2009 3.290 3.344 3.155 3.236 475,359 -0.04(-1.37%)
Dec 10, 2009 3.433 3.478 3.245 3.281 277,271 -0.18(-5.18%)
Dec 09, 2009 3.317 3.460 3.290 3.460 391,342 +0.15(+4.61%)
Dec 08, 2009 3.442 3.478 3.290 3.308 485,231 -0.18(-5.14%)
Dec 07, 2009 3.514 3.577 3.380 3.487 258,698 -0.03(-0.77%)
Dec 04, 2009 3.595 3.640 3.389 3.514 424,824 +0.00(+0.00%)
Dec 03, 2009 3.720 3.720 3.496 3.514 303,924 -0.18(-4.85%)
Dec 02, 2009 3.729 3.810 3.631 3.693 733,529 -0.01(-0.24%)
Dec 01, 2009 3.613 3.711 3.532 3.702 515,415 +0.14(+4.03%)
Nov 30, 2009 3.478 3.577 3.380 3.559 564,382 +0.04(+1.02%)
Nov 27, 2009 3.657 3.657 3.496 3.523 172,732 -0.13(-3.44%)
Nov 25, 2009 3.693 3.738 3.631 3.649 218,280 +0.02(+0.49%)
Nov 24, 2009 3.738 3.738 3.595 3.631 560,307 -0.09(-2.41%)
Nov 23, 2009 3.846 3.846 3.586 3.720 1,135,387 -0.04(-1.19%)
Nov 20, 2009 3.792 3.864 3.613 3.765 972,628 -0.08(-2.10%)
Nov 19, 2009 3.855 3.989 3.783 3.846 558,752 -0.06(-1.61%)
Nov 18, 2009 3.953 4.007 3.828 3.908 558,453 -0.04(-0.91%)
Nov 17, 2009 3.953 4.097 3.828 3.944 1,093,503 +0.03(+0.69%)
Nov 16, 2009 3.469 3.989 3.442 3.917 1,987,987 +0.51(+15.00%)
Nov 13, 2009 3.344 3.613 3.272 3.406 2,667,840 +0.30(+9.51%)
Nov 12, 2009 2.707 3.281 2.707 3.111 2,629,099 +0.40(+14.90%)
Nov 11, 2009 2.949 2.949 2.680 2.707 2,837,051 -0.22(-7.36%)
Nov 10, 2009 3.317 3.358 2.896 2.922 2,225,560 -0.43(-12.83%)
Nov 09, 2009 3.568 3.622 3.326 3.353 783,722 -0.16(-4.59%)
Nov 06, 2009 3.442 3.577 3.362 3.514 629,673 +0.00(+0.00%)
Nov 05, 2009 3.568 3.765 3.487 3.514 1,078,042 -0.03(-0.76%)
Nov 04, 2009 3.469 3.586 3.299 3.541 1,383,621 +0.11(+3.13%)
Nov 03, 2009 3.684 3.684 3.415 3.433 1,256,668 -0.33(-8.81%)
Nov 02, 2009 3.944 4.052 3.720 3.765 936,071 -0.13(-3.45%)
Oct 30, 2009 4.204 4.204 3.814 3.900 2,709,538 -0.37(-8.61%)
Oct 29, 2009 4.168 4.303 3.980 4.267 495,957 +0.17(+4.16%)
Oct 28, 2009 4.348 4.428 4.088 4.097 630,366 -0.27(-6.16%)
Oct 27, 2009 4.509 4.581 4.267 4.366 1,409,202 -0.11(-2.40%)
Oct 26, 2009 4.912 4.912 4.464 4.473 3,036,891 -0.42(-8.61%)
Oct 23, 2009 4.957 4.975 4.868 4.895 407,867 -0.23(-4.55%)
Oct 22, 2009 5.119 5.199 5.047 5.128 615,836 -0.02(-0.35%)
Oct 21, 2009 5.181 5.370 5.101 5.146 1,115,499 -0.04(-0.69%)
Oct 20, 2009 5.155 5.244 5.137 5.181 464,496 -0.14(-2.69%)
Oct 19, 2009 5.612 5.639 5.244 5.325 445,367 -0.23(-4.19%)
Oct 16, 2009 5.504 5.585 5.397 5.558 593,200 +0.04(+0.81%)
Oct 15, 2009 5.334 5.549 5.289 5.513 450,436 +0.15(+2.84%)
Oct 14, 2009 5.226 5.415 5.172 5.361 486,075 +0.21(+4.00%)
Oct 13, 2009 5.164 5.217 5.056 5.155 332,766 -0.04(-0.69%)
Oct 12, 2009 5.262 5.352 5.172 5.190 150,314 -0.12(-2.20%)
Oct 09, 2009 5.298 5.406 5.226 5.307 157,126 +0.00(+0.00%)
Oct 08, 2009 5.477 5.504 5.298 5.307 230,330 -0.10(-1.82%)
Oct 07, 2009 5.325 5.450 5.261 5.406 146,750 +0.03(+0.50%)
Oct 06, 2009 5.477 5.576 5.353 5.379 335,824 -0.04(-0.83%)
Oct 05, 2009 5.406 5.594 5.406 5.423 284,258 +0.04(+0.67%)
Oct 02, 2009 5.325 5.450 5.164 5.388 372,492 +0.01(+0.17%)
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.