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

Western Alliance Bancorp (NY: WAL )

64.38 -0.58 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Sep 02, 2008 12.06 12.27 11.62 12.21 81,741 +0.56(+4.77%)
Aug 29, 2008 11.46 11.65 10.97 11.65 77,821 +0.07(+0.62%)
Aug 28, 2008 11.48 11.87 11.20 11.58 64,753 +0.20(+1.73%)
Aug 27, 2008 10.96 11.47 10.76 11.38 84,457 +0.43(+3.93%)
Aug 26, 2008 11.09 11.40 10.76 10.95 50,751 -0.11(-0.97%)
Aug 25, 2008 11.70 11.92 10.98 11.06 91,688 -0.94(-7.84%)
Aug 22, 2008 11.95 12.31 11.70 12.00 67,744 +0.13(+1.06%)
Aug 21, 2008 11.57 12.09 11.35 11.88 53,723 +0.04(+0.38%)
Aug 20, 2008 13.28 13.28 10.95 11.83 88,117 +0.82(+7.49%)
Aug 19, 2008 11.81 11.81 10.94 11.01 121,365 -0.60(-5.17%)
Aug 18, 2008 12.47 12.52 11.03 11.61 123,247 -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 13.18 148,429 -0.39(-2.91%)
Aug 13, 2008 13.52 13.67 13.00 13.57 131,862 -0.16(-1.17%)
Aug 12, 2008 13.13 14.42 13.13 13.73 110,706 +0.07(+0.52%)
Aug 11, 2008 12.20 14.88 12.19 13.66 470,744 +1.28(+10.35%)
Aug 08, 2008 11.51 13.01 11.49 12.38 117,878 +0.65(+5.50%)
Aug 07, 2008 12.22 12.31 11.49 11.73 122,588 -0.79(-6.30%)
Aug 06, 2008 11.46 12.62 10.41 12.52 208,745 +1.17(+10.35%)
Aug 05, 2008 9.690 11.36 9.457 11.35 210,644 +1.79(+18.76%)
Aug 04, 2008 9.197 9.627 8.964 9.555 81,955 +0.09(+0.95%)
Aug 01, 2008 9.753 9.753 8.973 9.466 94,031 +0.47(+5.18%)
Jul 31, 2008 9.779 9.851 9.000 9.000 210,400 -0.99(-9.87%)
Jul 30, 2008 10.34 10.53 9.654 9.986 95,888 -0.40(-3.88%)
Jul 29, 2008 10.39 10.42 9.170 10.39 107,199 +1.34(+14.75%)
Jul 28, 2008 9.636 9.914 8.802 9.053 120,909 -0.60(-6.22%)
Jul 25, 2008 9.098 9.977 8.695 9.654 126,489 +0.78(+8.79%)
Jul 24, 2008 9.914 10.11 8.784 8.874 110,582 -0.88(-9.01%)
Jul 23, 2008 9.062 10.40 8.928 9.753 220,381 +0.70(+7.72%)
Jul 22, 2008 8.856 9.770 8.695 9.053 289,166 -0.02(-0.20%)
Jul 21, 2008 8.408 9.125 8.408 9.071 101,627 +0.59(+6.98%)
Jul 18, 2008 9.860 9.860 8.274 8.480 157,427 -0.57(-6.34%)
Jul 17, 2008 7.897 9.170 7.503 9.053 134,040 +1.51(+19.95%)
Jul 16, 2008 6.544 7.610 6.463 7.547 153,948 +1.11(+17.27%)
Jul 15, 2008 6.373 7.001 6.086 6.436 206,147 -0.06(-0.97%)
Jul 14, 2008 7.538 8.031 6.337 6.499 194,759 -1.03(-13.69%)
Jul 11, 2008 7.646 7.646 7.314 7.530 126,155 -0.04(-0.47%)
Jul 10, 2008 7.485 7.727 7.296 7.565 131,937 +0.10(+1.32%)
Jul 09, 2008 7.960 7.960 7.135 7.467 114,644 -0.05(-0.72%)
Jul 08, 2008 6.830 7.530 6.830 7.521 224,410 +0.80(+11.87%)
Jul 07, 2008 6.965 7.422 6.373 6.723 163,745 -0.11(-1.57%)
Jul 04, 2008 6.857 6.947 6.714 6.830 79,895 +0.00(+0.00%)
Jul 03, 2008 6.857 6.947 6.714 6.830 79,895 +0.08(+1.20%)
Jul 02, 2008 7.225 7.422 6.723 6.750 259,358 -0.48(-6.58%)
Jul 01, 2008 6.821 7.323 6.687 7.225 380,222 +0.27(+3.87%)
Jun 30, 2008 7.350 7.395 6.938 6.956 314,533 -0.31(-4.32%)
Jun 27, 2008 7.270 7.664 7.135 7.270 517,058 +0.00(+0.00%)
Jun 26, 2008 7.243 7.377 7.090 7.270 149,610 -0.19(-2.52%)
Jun 25, 2008 7.243 7.789 7.117 7.458 81,732 +0.34(+4.79%)
Jun 24, 2008 7.099 7.296 6.974 7.117 113,141 +0.05(+0.76%)
Jun 23, 2008 7.476 7.512 7.028 7.063 171,067 -0.35(-4.72%)
Jun 20, 2008 7.449 7.772 7.153 7.413 502,003 -0.10(-1.31%)
Jun 19, 2008 7.888 8.023 7.189 7.512 417,449 -0.36(-4.56%)
Jun 18, 2008 7.736 7.915 7.261 7.870 267,145 +0.18(+2.33%)
Jun 17, 2008 8.211 8.211 7.682 7.691 100,312 -0.51(-6.23%)
Jun 16, 2008 8.014 8.399 8.014 8.202 117,763 +0.16(+2.01%)
Jun 13, 2008 8.489 8.650 7.924 8.040 130,644 -0.13(-1.64%)
Jun 12, 2008 8.749 9.053 7.987 8.175 198,950 -0.48(-5.59%)
Jun 11, 2008 8.784 8.964 8.578 8.659 257,549 -0.14(-1.63%)
Jun 10, 2008 8.847 8.928 8.695 8.802 161,061 +0.06(+0.72%)
Jun 09, 2008 8.829 8.847 8.524 8.740 175,505 +0.04(+0.52%)
Jun 06, 2008 8.820 8.838 8.524 8.695 343,222 -0.13(-1.42%)
Jun 05, 2008 8.668 8.892 8.605 8.820 225,763 +0.15(+1.76%)
Jun 04, 2008 8.686 8.910 8.498 8.668 97,632 -0.01(-0.10%)
Jun 03, 2008 8.641 8.793 8.300 8.677 140,302 +0.13(+1.47%)
Jun 02, 2008 9.430 9.430 8.551 8.551 249,640 -0.94(-9.92%)
May 30, 2008 9.493 9.493 9.215 9.493 84,268 +0.15(+1.63%)
May 29, 2008 9.322 9.439 9.322 9.340 76,518 -0.01(-0.10%)
May 28, 2008 9.735 9.779 9.152 9.349 91,351 -0.32(-3.34%)
May 27, 2008 9.475 9.744 9.322 9.672 101,215 +0.33(+3.55%)
May 26, 2008 9.430 9.833 9.313 9.340 0 +0.00(+0.00%)
May 23, 2008 9.430 9.833 9.313 9.340 93,354 -0.12(-1.23%)
May 22, 2008 9.636 9.753 9.403 9.457 229,101 -0.13(-1.40%)
May 21, 2008 9.950 10.11 9.457 9.591 110,667 -0.34(-3.43%)
May 20, 2008 10.31 10.31 9.860 9.932 108,284 -0.46(-4.40%)
May 19, 2008 10.27 10.53 10.07 10.39 120,453 +0.07(+0.70%)
May 16, 2008 10.99 10.99 10.15 10.32 129,696 -0.51(-4.72%)
May 15, 2008 10.83 10.92 10.51 10.83 203,606 -0.04(-0.41%)
May 14, 2008 11.00 11.16 10.80 10.87 132,679 -0.07(-0.66%)
May 13, 2008 11.15 11.29 10.78 10.94 124,756 -0.15(-1.37%)
May 12, 2008 10.86 11.54 10.82 11.10 77,710 +0.37(+3.43%)
May 09, 2008 10.67 11.29 10.52 10.73 37,937 -0.26(-2.36%)
May 08, 2008 11.03 11.11 10.71 10.99 88,199 +0.13(+1.16%)
May 07, 2008 12.01 12.01 10.68 10.86 162,725 -0.81(-6.91%)
May 06, 2008 11.30 11.67 10.91 11.67 67,489 +0.39(+3.50%)
May 05, 2008 11.65 11.76 11.12 11.28 91,525 -0.26(-2.25%)
May 02, 2008 11.95 12.02 11.31 11.54 64,258 -0.31(-2.65%)
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.