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, 2021 98.52 99.97 97.33 97.84 832,142 -1.51(-1.52%)
Apr 29, 2021 100.26 100.84 98.09 99.35 698,205 +0.46(+0.46%)
Apr 28, 2021 100.42 100.98 98.71 98.89 692,523 -1.69(-1.68%)
Apr 27, 2021 100.36 100.86 99.39 100.59 501,936 +0.47(+0.46%)
Apr 26, 2021 100.38 102.28 99.55 100.12 617,989 +0.74(+0.74%)
Apr 23, 2021 93.74 100.52 93.19 99.39 825,592 +5.90(+6.32%)
Apr 22, 2021 94.02 94.97 92.39 93.48 727,641 -0.64(-0.68%)
Apr 21, 2021 90.40 94.14 90.07 94.13 782,982 +3.87(+4.29%)
Apr 20, 2021 94.35 94.80 89.09 90.25 1,031,620 -4.86(-5.11%)
Apr 19, 2021 94.92 97.64 94.52 95.11 1,328,782 +1.75(+1.88%)
Apr 16, 2021 86.14 94.21 85.83 93.36 1,861,555 +6.82(+7.88%)
Apr 15, 2021 87.57 87.72 84.81 86.55 665,254 -1.02(-1.17%)
Apr 14, 2021 86.08 89.04 86.03 87.57 542,572 +1.49(+1.73%)
Apr 13, 2021 85.73 86.77 84.40 86.08 980,503 -0.86(-0.99%)
Apr 12, 2021 87.29 88.24 86.24 86.94 424,802 +0.24(+0.28%)
Apr 09, 2021 86.88 86.88 85.44 86.70 458,757 +1.00(+1.16%)
Apr 08, 2021 84.89 86.14 83.72 85.70 497,970 -0.04(-0.04%)
Apr 07, 2021 86.46 86.79 85.27 85.74 496,733 -0.39(-0.45%)
Apr 06, 2021 86.77 87.72 85.50 86.13 707,947 -0.56(-0.64%)
Apr 05, 2021 88.93 89.71 86.08 86.69 773,910 -1.19(-1.36%)
Apr 01, 2021 87.97 88.37 86.66 87.88 1,037,252 -0.07(-0.07%)
Mar 31, 2021 90.02 91.08 87.92 87.94 1,046,329 -2.17(-2.41%)
Mar 30, 2021 88.35 90.49 88.18 90.11 595,803 +2.98(+3.42%)
Mar 29, 2021 88.03 88.91 84.49 87.13 1,118,564 -2.36(-2.63%)
Mar 26, 2021 89.72 91.13 87.92 89.49 530,599 +1.30(+1.48%)
Mar 25, 2021 84.59 88.62 84.09 88.19 587,685 +2.98(+3.50%)
Mar 24, 2021 87.25 89.32 85.20 85.21 853,193 -0.65(-0.76%)
Mar 23, 2021 88.30 89.21 85.22 85.86 784,374 -3.76(-4.20%)
Mar 22, 2021 92.17 92.25 88.93 89.62 691,957 -3.18(-3.42%)
Mar 19, 2021 89.29 94.03 87.51 92.80 2,183,502 +0.88(+0.96%)
Mar 18, 2021 92.83 96.23 91.17 91.91 663,940 +0.65(+0.71%)
Mar 17, 2021 91.26 92.39 89.77 91.26 499,010 +0.91(+1.01%)
Mar 16, 2021 91.24 92.10 89.41 90.35 585,912 -1.69(-1.84%)
Mar 15, 2021 92.18 92.68 88.94 92.04 668,154 +0.15(+0.16%)
Mar 12, 2021 91.73 92.28 90.69 91.89 650,229 +1.64(+1.82%)
Mar 11, 2021 88.96 90.67 87.98 90.25 597,337 +1.38(+1.55%)
Mar 10, 2021 88.40 90.22 87.60 88.87 905,140 +1.01(+1.14%)
Mar 09, 2021 88.70 89.40 85.79 87.87 880,168 -2.38(-2.64%)
Mar 08, 2021 90.56 93.12 90.00 90.25 1,131,832 +0.68(+0.76%)
Mar 05, 2021 88.78 89.82 85.14 89.57 1,291,759 +2.72(+3.13%)
Mar 04, 2021 86.11 88.30 84.11 86.85 1,152,742 +0.02(+0.02%)
Mar 03, 2021 87.64 89.76 86.60 86.84 970,511 +0.06(+0.06%)
Mar 02, 2021 87.79 88.46 85.56 86.78 1,098,191 -2.30(-2.58%)
Mar 01, 2021 87.56 89.74 86.25 89.08 1,069,169 +3.86(+4.53%)
Feb 26, 2021 86.83 87.48 83.46 85.22 753,213 -2.49(-2.83%)
Feb 25, 2021 92.11 92.55 87.67 87.70 1,152,195 -3.19(-3.51%)
Feb 24, 2021 87.73 91.04 87.51 90.90 1,402,187 +3.77(+4.33%)
Feb 23, 2021 85.99 87.90 83.82 87.12 1,628,443 +1.28(+1.50%)
Feb 22, 2021 82.03 87.10 81.49 85.84 1,379,228 +3.83(+4.67%)
Feb 19, 2021 77.82 82.05 77.67 82.01 1,170,519 +4.95(+6.43%)
Feb 18, 2021 76.28 77.70 75.80 77.06 948,200 +0.07(+0.10%)
Feb 17, 2021 76.26 77.20 75.04 76.98 1,425,551 +2.22(+2.97%)
Feb 16, 2021 73.70 75.19 73.10 74.76 752,349 +2.16(+2.98%)
Feb 12, 2021 71.72 74.17 71.41 72.60 822,164 +0.90(+1.26%)
Feb 11, 2021 71.38 72.34 70.74 71.70 917,061 +0.32(+0.46%)
Feb 10, 2021 71.34 72.77 69.97 71.38 855,492 +0.41(+0.58%)
Feb 09, 2021 69.92 71.28 69.69 70.97 659,319 +0.51(+0.72%)
Feb 08, 2021 68.81 70.47 68.60 70.46 559,328 +1.88(+2.73%)
Feb 05, 2021 68.67 69.55 67.59 68.58 533,604 +0.44(+0.64%)
Feb 04, 2021 67.47 69.70 67.33 68.14 665,516 +1.03(+1.54%)
Feb 03, 2021 66.92 67.73 65.63 67.11 422,807 -0.07(-0.11%)
Feb 02, 2021 66.10 67.86 65.85 67.19 636,427 +1.85(+2.83%)
Feb 01, 2021 63.81 65.41 63.05 65.34 529,997 +2.04(+3.23%)
Jan 29, 2021 64.25 65.76 62.75 63.30 610,941 -0.94(-1.46%)
Jan 28, 2021 65.13 65.59 64.00 64.24 669,354 +0.42(+0.65%)
Jan 27, 2021 63.00 64.33 62.51 63.82 908,417 -0.74(-1.15%)
Jan 26, 2021 66.28 66.46 64.37 64.56 804,996 -1.29(-1.96%)
Jan 25, 2021 65.43 65.93 63.35 65.85 1,149,636 -0.24(-0.37%)
Jan 22, 2021 65.80 68.32 64.52 66.09 1,383,559 +1.68(+2.61%)
Jan 21, 2021 66.09 66.09 63.48 64.41 1,087,243 -1.79(-2.71%)
Jan 20, 2021 65.54 66.47 64.84 66.20 687,177 +0.60(+0.92%)
Jan 19, 2021 65.90 66.23 64.81 65.60 629,337 +0.32(+0.48%)
Jan 15, 2021 65.69 67.08 65.19 65.29 711,329 -1.96(-2.91%)
Jan 14, 2021 65.46 67.29 64.76 67.24 625,583 +2.46(+3.80%)
Jan 13, 2021 64.50 65.01 63.34 64.78 509,678 -0.20(-0.31%)
Jan 12, 2021 64.15 67.10 64.06 64.99 1,062,724 +1.23(+1.94%)
Jan 11, 2021 61.05 63.84 60.59 63.75 586,490 +2.03(+3.29%)
Jan 08, 2021 63.54 63.54 60.97 61.72 802,992 -0.87(-1.39%)
Jan 07, 2021 61.86 63.49 61.57 62.59 1,380,892 +1.38(+2.26%)
Jan 06, 2021 56.57 61.63 56.52 61.21 1,686,510 +5.70(+10.27%)
Jan 05, 2021 54.97 56.18 54.61 55.51 613,297 +0.70(+1.27%)
Jan 04, 2021 56.35 56.35 53.83 54.81 917,181 -0.84(-1.52%)
Dec 31, 2020 55.66 55.66 55.66 507,517 -0.07(-0.13%)
Dec 30, 2020 55.65 56.35 55.41 55.73 507,517 +0.45(+0.82%)
Dec 29, 2020 55.99 56.01 54.88 55.28 580,798 -0.80(-1.42%)
Dec 28, 2020 56.16 56.58 55.20 56.08 504,048 +0.45(+0.80%)
Dec 24, 2020 56.21 56.23 54.96 55.63 344,570 -0.57(-1.01%)
Dec 23, 2020 55.30 56.85 55.25 56.20 615,821 +1.42(+2.59%)
Dec 22, 2020 54.90 55.23 54.49 54.78 925,122 -0.18(-0.32%)
Dec 21, 2020 54.89 55.02 53.86 54.95 900,148 +0.60(+1.11%)
Dec 18, 2020 54.61 54.76 53.85 54.35 1,630,111 -0.45(-0.83%)
Dec 17, 2020 55.26 55.39 54.27 54.80 927,498 -0.58(-1.04%)
Dec 16, 2020 55.51 55.59 54.58 55.38 813,844 +0.00(+0.00%)
Dec 15, 2020 55.06 55.69 54.33 55.38 820,956 +1.09(+2.00%)
Dec 14, 2020 54.99 55.46 54.09 54.29 632,720 +0.32(+0.60%)
Dec 11, 2020 53.41 55.12 53.41 53.97 992,672 -0.21(-0.39%)
Dec 10, 2020 51.70 54.23 51.65 54.18 944,577 +1.67(+3.18%)
Dec 09, 2020 52.27 52.93 51.82 52.51 739,131 +1.04(+2.02%)
Dec 08, 2020 50.87 52.18 50.71 51.47 575,908 -0.39(-0.75%)
Dec 07, 2020 51.69 52.79 51.16 51.86 870,347 +0.09(+0.18%)
Dec 04, 2020 51.04 51.80 50.38 51.77 631,622 +1.09(+2.14%)
Dec 03, 2020 50.34 51.05 49.60 50.68 774,017 +0.81(+1.62%)
Dec 02, 2020 48.48 50.11 48.16 49.87 661,787 +1.27(+2.62%)
Dec 01, 2020 49.21 49.29 47.61 48.60 895,271 +1.00(+2.11%)
Nov 30, 2020 49.92 50.30 47.47 47.60 1,223,740 -3.04(-6.00%)
Nov 27, 2020 50.83 51.33 49.78 50.64 251,830 -0.59(-1.16%)
Nov 25, 2020 51.07 51.59 50.58 51.23 505,384 -0.86(-1.66%)
Nov 24, 2020 50.11 52.25 49.50 52.09 1,045,639 +3.06(+6.25%)
Nov 23, 2020 50.49 50.49 48.99 49.03 1,400,387 -0.56(-1.12%)
Nov 20, 2020 49.47 50.05 49.15 49.59 1,063,870 -0.51(-1.02%)
Nov 19, 2020 49.09 50.16 48.28 50.10 720,494 +0.38(+0.77%)
Nov 18, 2020 50.75 51.05 49.46 49.72 834,175 -0.65(-1.29%)
Nov 17, 2020 49.59 50.39 48.82 50.37 1,200,946 -0.48(-0.95%)
Nov 16, 2020 50.34 51.45 49.99 50.85 1,122,541 +2.50(+5.17%)
Nov 13, 2020 47.50 48.72 47.27 48.35 549,115 +1.24(+2.64%)
Nov 12, 2020 46.52 47.58 45.95 47.11 605,087 -0.48(-1.01%)
Nov 11, 2020 48.64 48.79 46.10 47.59 739,791 -1.05(-2.17%)
Nov 10, 2020 48.22 49.26 47.38 48.64 1,286,707 +0.79(+1.66%)
Nov 09, 2020 42.89 48.93 42.33 47.85 2,154,957 +9.15(+23.63%)
Nov 06, 2020 40.00 40.28 38.66 38.70 376,773 -0.88(-2.22%)
Nov 05, 2020 37.57 39.94 37.57 39.58 490,641 +2.24(+5.99%)
Nov 04, 2020 38.90 39.06 36.70 37.34 1,649,996 -2.81(-6.99%)
Nov 03, 2020 39.74 40.38 39.48 40.15 868,514 +0.72(+1.83%)
Nov 02, 2020 38.60 39.64 37.90 39.43 902,585 +1.37(+3.59%)
Oct 30, 2020 37.03 38.36 36.96 38.06 862,325 +0.73(+1.95%)
Oct 29, 2020 35.69 37.50 35.17 37.33 466,425 +1.61(+4.50%)
Oct 28, 2020 35.59 36.72 35.36 35.73 556,251 -0.63(-1.73%)
Oct 27, 2020 38.18 38.18 36.33 36.36 940,697 -2.08(-5.41%)
Oct 26, 2020 38.43 38.68 37.82 38.43 1,182,514 -0.51(-1.30%)
Oct 23, 2020 37.65 39.52 37.29 38.94 1,723,136 +1.57(+4.20%)
Oct 22, 2020 35.79 37.48 35.75 37.37 1,316,790 +1.54(+4.31%)
Oct 21, 2020 35.44 36.09 35.17 35.83 742,566 +0.47(+1.33%)
Oct 20, 2020 34.73 36.02 34.72 35.36 555,596 +1.15(+3.38%)
Oct 19, 2020 35.00 35.41 34.13 34.20 409,774 -0.45(-1.31%)
Oct 16, 2020 34.72 35.33 33.91 34.66 662,087 +0.08(+0.24%)
Oct 15, 2020 33.80 34.64 33.76 34.57 514,775 +0.33(+0.97%)
Oct 14, 2020 34.50 35.04 34.09 34.24 1,362,184 -0.27(-0.78%)
Oct 13, 2020 34.49 34.85 34.30 34.51 1,202,594 -0.30(-0.85%)
Oct 12, 2020 34.63 35.00 34.46 34.80 563,363 +0.11(+0.32%)
Oct 09, 2020 34.78 35.26 34.18 34.69 1,287,698 +0.28(+0.81%)
Oct 08, 2020 34.19 34.76 34.01 34.42 694,721 +0.50(+1.47%)
Oct 07, 2020 32.67 34.05 32.67 33.92 1,441,940 +1.68(+5.22%)
Oct 06, 2020 32.23 33.48 32.19 32.23 992,155 +0.39(+1.22%)
Oct 05, 2020 31.02 31.95 30.83 31.85 749,114 +1.31(+4.30%)
Oct 02, 2020 28.91 30.65 28.82 30.53 704,840 +1.04(+3.54%)
Oct 01, 2020 29.35 29.56 28.85 29.49 913,736 +0.28(+0.95%)
Sep 30, 2020 29.63 30.05 29.04 29.21 1,156,122 -0.15(-0.50%)
Sep 29, 2020 29.93 29.93 28.96 29.36 685,749 -0.71(-2.37%)
Sep 28, 2020 29.69 30.29 29.47 30.07 356,251 +1.10(+3.79%)
Sep 25, 2020 28.03 29.11 28.03 28.97 464,121 +0.50(+1.75%)
Sep 24, 2020 28.83 29.31 28.28 28.47 504,783 -0.22(-0.77%)
Sep 23, 2020 29.33 30.23 28.65 28.70 528,342 -0.47(-1.62%)
Sep 22, 2020 29.92 30.43 28.93 29.17 828,244 -0.71(-2.38%)
Sep 21, 2020 30.56 31.06 29.51 29.88 806,126 -1.41(-4.52%)
Sep 18, 2020 31.90 31.90 31.11 31.29 1,285,858 -0.52(-1.63%)
Sep 17, 2020 31.25 31.99 31.02 31.81 497,647 -0.06(-0.17%)
Sep 16, 2020 31.34 32.35 30.88 31.87 643,810 +0.42(+1.32%)
Sep 15, 2020 32.35 32.35 31.30 31.45 404,113 -0.84(-2.60%)
Sep 14, 2020 31.86 32.72 31.77 32.29 351,277 +0.53(+1.66%)
Sep 11, 2020 31.69 31.79 31.21 31.76 594,979 +0.30(+0.94%)
Sep 10, 2020 32.29 32.65 31.44 31.47 509,811 -0.53(-1.65%)
Sep 09, 2020 32.69 32.76 31.68 31.99 492,082 -0.48(-1.48%)
Sep 08, 2020 33.91 34.13 32.44 32.48 545,145 -2.00(-5.79%)
Sep 04, 2020 34.43 34.88 33.73 34.47 583,398 +1.00(+2.98%)
Sep 03, 2020 33.88 35.09 33.38 33.47 622,708 -0.04(-0.11%)
Sep 02, 2020 33.17 33.59 32.82 33.51 495,108 +0.49(+1.48%)
Sep 01, 2020 32.63 33.40 32.19 33.02 692,979 +0.41(+1.25%)
Aug 31, 2020 33.39 33.40 32.60 32.61 385,218 -0.94(-2.81%)
Aug 28, 2020 34.28 34.54 33.44 33.56 460,765 -0.46(-1.36%)
Aug 27, 2020 32.81 34.39 32.81 34.02 576,614 +1.03(+3.14%)
Aug 26, 2020 34.16 34.16 32.96 32.98 539,131 -1.19(-3.49%)
Aug 25, 2020 34.67 35.10 33.65 34.17 514,992 -0.20(-0.59%)
Aug 24, 2020 33.01 34.47 32.62 34.38 525,322 +1.70(+5.20%)
Aug 21, 2020 32.56 33.13 32.36 32.68 1,097,200 +0.01(+0.03%)
Aug 20, 2020 33.05 33.34 32.60 32.67 356,141 -0.98(-2.91%)
Aug 19, 2020 33.69 34.39 33.34 33.65 449,210 +0.01(+0.03%)
Aug 18, 2020 35.11 35.27 33.58 33.64 545,009 -1.38(-3.93%)
Aug 17, 2020 35.27 35.52 34.74 35.02 539,754 -0.55(-1.53%)
Aug 14, 2020 34.95 36.08 34.76 35.56 282,282 +0.30(+0.84%)
Aug 13, 2020 35.50 35.84 35.10 35.27 467,280 -0.74(-2.05%)
Aug 12, 2020 37.47 37.47 35.38 36.00 435,261 -0.49(-1.33%)
Aug 11, 2020 36.69 37.68 36.34 36.49 748,691 +0.82(+2.29%)
Aug 10, 2020 34.61 36.05 34.53 35.67 984,087 +1.39(+4.04%)
Aug 07, 2020 32.51 34.35 32.05 34.29 618,840 +1.43(+4.36%)
Aug 06, 2020 33.11 33.60 32.64 32.86 383,375 -0.47(-1.41%)
Aug 05, 2020 32.68 33.36 32.45 33.32 613,382 +0.90(+2.77%)
Aug 04, 2020 32.76 32.88 32.09 32.42 628,762 -0.37(-1.12%)
Aug 03, 2020 33.05 33.51 32.75 32.79 601,330 -0.21(-0.64%)
Jul 31, 2020 33.27 33.29 32.46 33.00 521,128 -0.42(-1.26%)
Jul 30, 2020 32.95 33.60 32.33 33.42 448,529 -0.55(-1.62%)
Jul 29, 2020 32.99 34.06 32.74 33.98 500,365 +0.84(+2.52%)
Jul 28, 2020 33.11 33.87 33.10 33.14 391,696 -0.39(-1.15%)
Jul 27, 2020 34.51 34.66 33.41 33.53 677,620 -1.43(-4.10%)
Jul 24, 2020 35.30 35.56 34.71 34.96 542,043 -0.26(-0.73%)
Jul 23, 2020 34.04 35.66 34.01 35.21 557,811 +1.16(+3.40%)
Jul 22, 2020 34.05 34.63 33.71 34.06 599,839 -0.57(-1.64%)
Jul 21, 2020 33.40 34.82 33.40 34.63 567,976 +1.63(+4.95%)
Jul 20, 2020 33.34 33.46 32.68 32.99 737,162 -0.29(-0.88%)
Jul 17, 2020 33.97 35.56 33.27 33.29 1,404,236 -0.29(-0.87%)
Jul 16, 2020 33.51 34.75 33.15 33.58 885,410 -0.41(-1.22%)
Jul 15, 2020 32.52 34.16 32.12 33.99 1,235,077 +2.57(+8.18%)
Jul 14, 2020 31.93 32.20 30.89 31.42 578,230 -0.84(-2.62%)
Jul 13, 2020 32.68 33.08 31.44 32.27 1,148,943 +0.23(+0.72%)
Jul 10, 2020 30.67 32.17 30.67 32.04 1,086,919 +1.28(+4.15%)
Jul 09, 2020 31.95 32.12 30.65 30.76 1,089,207 -1.51(-4.67%)
Jul 08, 2020 32.15 32.79 31.36 32.27 907,518 +0.28(+0.89%)
Jul 07, 2020 32.52 32.81 31.91 31.98 658,448 -1.17(-3.52%)
Jul 06, 2020 33.61 34.10 32.41 33.15 977,817 +0.72(+2.21%)
Jul 02, 2020 33.65 34.21 32.32 32.43 532,130 -0.37(-1.12%)
Jul 01, 2020 35.01 35.09 32.73 32.80 848,168 -1.96(-5.65%)
Jun 30, 2020 33.54 35.03 33.51 34.76 640,822 +1.15(+3.41%)
Jun 29, 2020 33.55 34.44 33.03 33.62 825,504 +0.61(+1.84%)
Jun 26, 2020 34.07 34.07 32.47 33.01 1,409,792 -1.99(-5.69%)
Jun 25, 2020 33.06 35.08 32.73 35.00 925,469 +1.70(+5.10%)
Jun 24, 2020 34.85 34.94 33.25 33.31 796,010 -2.17(-6.11%)
Jun 23, 2020 36.49 36.88 35.41 35.47 610,833 -0.29(-0.82%)
Jun 22, 2020 35.29 36.17 34.93 35.77 692,609 +0.17(+0.46%)
Jun 19, 2020 37.22 37.22 34.99 35.60 1,153,694 -0.59(-1.62%)
Jun 18, 2020 35.47 37.05 35.36 36.19 524,296 +0.06(+0.18%)
Jun 17, 2020 37.45 37.84 35.97 36.12 563,992 -1.75(-4.63%)
Jun 16, 2020 38.06 38.49 36.61 37.88 673,050 +2.25(+6.31%)
Jun 15, 2020 33.65 36.03 33.49 35.63 1,193,420 -0.01(-0.03%)
Jun 12, 2020 36.04 36.29 33.84 35.64 1,052,279 +1.83(+5.40%)
Jun 11, 2020 34.89 35.92 33.77 33.81 976,964 -4.24(-11.15%)
Jun 10, 2020 40.21 40.25 37.94 38.05 1,285,863 -2.80(-6.85%)
Jun 09, 2020 40.79 41.98 39.95 40.85 1,188,816 -1.97(-4.61%)
Jun 08, 2020 42.91 43.59 41.65 42.83 1,055,086 +1.47(+3.55%)
Jun 05, 2020 43.13 43.34 41.01 41.36 1,191,711 +1.96(+4.96%)
Jun 04, 2020 37.00 39.43 36.53 39.40 1,702,965 +2.30(+6.19%)
Jun 03, 2020 36.13 37.42 35.87 37.11 1,275,040 +2.43(+7.02%)
Jun 02, 2020 35.05 35.77 34.44 34.67 1,048,951 -0.38(-1.07%)
Jun 01, 2020 35.32 35.87 34.83 35.05 497,133 +0.03(+0.08%)
May 29, 2020 35.15 35.77 34.41 35.02 1,066,766 -0.91(-2.53%)
May 28, 2020 37.89 38.05 35.82 35.93 1,460,526 -1.40(-3.74%)
May 27, 2020 35.99 37.45 34.09 37.33 1,933,983 +3.82(+11.40%)
May 26, 2020 31.78 33.82 31.78 33.51 1,375,984 +3.48(+11.59%)
May 22, 2020 30.75 31.10 29.72 30.03 622,870 -0.45(-1.48%)
May 21, 2020 29.97 30.70 29.87 30.48 925,395 +0.17(+0.58%)
May 20, 2020 29.49 30.76 29.39 30.30 834,548 +1.65(+5.77%)
May 19, 2020 30.34 30.68 28.64 28.65 918,959 -2.12(-6.89%)
May 18, 2020 28.64 30.96 28.61 30.77 1,521,545 +3.90(+14.52%)
May 15, 2020 26.32 27.23 25.96 26.87 754,895 +0.06(+0.21%)
May 14, 2020 25.36 27.04 24.56 26.82 1,137,730 +0.75(+2.89%)
May 13, 2020 27.35 27.45 25.31 26.06 1,366,702 -1.44(-5.23%)
May 12, 2020 29.92 30.21 27.44 27.50 925,805 -2.36(-7.89%)
May 11, 2020 30.82 30.82 29.33 29.86 832,706 -1.44(-4.59%)
May 08, 2020 30.63 31.60 30.58 31.29 702,202 +1.49(+5.01%)
May 07, 2020 29.56 30.80 29.47 29.80 685,513 +0.57(+1.96%)
May 06, 2020 29.99 30.14 28.89 29.23 725,534 -0.35(-1.17%)
May 05, 2020 31.21 31.84 29.47 29.57 716,375 -0.92(-3.01%)
May 04, 2020 30.18 30.90 29.63 30.49 934,288 -0.10(-0.33%)
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.