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, 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%)
Oct 01, 2009 5.639 5.674 5.244 5.379 693,347 -0.28(-4.91%)
Sep 30, 2009 5.970 6.006 5.639 5.657 591,800 -0.31(-5.26%)
Sep 29, 2009 6.042 6.042 5.917 5.970 184,921 -0.04(-0.75%)
Sep 28, 2009 5.899 6.015 5.881 6.015 243,174 +0.17(+2.91%)
Sep 25, 2009 5.863 5.979 5.809 5.845 253,676 -0.07(-1.21%)
Sep 24, 2009 6.123 6.168 5.764 5.917 515,012 -0.20(-3.23%)
Sep 23, 2009 6.203 6.302 6.060 6.114 380,368 -0.09(-1.45%)
Sep 22, 2009 6.051 6.230 5.979 6.203 579,644 +0.22(+3.59%)
Sep 21, 2009 6.024 6.060 5.872 5.988 374,925 -0.14(-2.34%)
Sep 18, 2009 5.917 6.221 5.917 6.132 714,207 +0.08(+1.33%)
Sep 17, 2009 6.221 6.338 5.917 6.051 429,802 +0.08(+1.35%)
Sep 16, 2009 6.069 6.356 5.943 5.970 1,061,269 -0.09(-1.48%)
Sep 15, 2009 6.015 6.194 6.015 6.060 605,466 +0.02(+0.30%)
Sep 14, 2009 6.096 6.176 6.015 6.042 510,926 -0.11(-1.75%)
Sep 11, 2009 6.132 6.221 6.051 6.150 112,022 +0.01(+0.15%)
Sep 10, 2009 6.176 6.194 5.997 6.141 336,004 -0.07(-1.15%)
Sep 09, 2009 6.150 6.302 6.024 6.212 170,390 +0.07(+1.17%)
Sep 08, 2009 6.194 6.275 6.042 6.141 242,787 -0.09(-1.44%)
Sep 04, 2009 6.114 6.266 6.042 6.230 177,259 +0.12(+1.91%)
Sep 03, 2009 6.185 6.185 6.006 6.114 221,785 +0.00(+0.00%)
Sep 02, 2009 6.284 6.302 6.087 6.114 274,032 -0.22(-3.40%)
Sep 01, 2009 6.526 6.714 6.293 6.329 392,937 -0.24(-3.68%)
Aug 31, 2009 6.616 6.687 6.436 6.571 329,780 -0.12(-1.74%)
Aug 28, 2009 6.571 6.687 6.472 6.687 593,644 +0.17(+2.61%)
Aug 27, 2009 6.553 6.553 6.374 6.517 282,308 -0.03(-0.41%)
Aug 26, 2009 6.463 6.571 6.392 6.544 369,493 +0.08(+1.25%)
Aug 25, 2009 6.607 6.625 6.419 6.463 294,426 -0.11(-1.64%)
Aug 24, 2009 6.643 6.705 6.490 6.571 290,669 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.616 353,875 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,285 -0.07(-1.10%)
Aug 19, 2009 6.329 6.544 6.302 6.499 473,314 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,286 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,887 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.625 527,017 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,984 +0.08(+1.21%)
Aug 12, 2009 6.598 6.732 6.553 6.643 312,137 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.607 309,708 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.652 6.822 787,188 +0.04(+0.53%)
Aug 07, 2009 6.553 6.822 6.293 6.786 467,034 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.383 717,747 +0.12(+1.86%)
Aug 05, 2009 6.374 6.490 6.132 6.266 577,874 -0.19(-2.92%)
Aug 04, 2009 6.347 6.535 6.257 6.454 538,799 +0.02(+0.28%)
Aug 03, 2009 6.293 6.481 6.230 6.436 278,778 +0.22(+3.61%)
Jul 31, 2009 6.051 6.318 6.042 6.212 404,772 +0.11(+1.76%)
Jul 30, 2009 6.141 6.293 5.997 6.105 429,469 +0.04(+0.74%)
Jul 29, 2009 5.737 6.105 5.737 6.060 396,536 +0.23(+4.00%)
Jul 28, 2009 5.890 5.890 5.674 5.827 314,668 -0.11(-1.81%)
Jul 27, 2009 5.701 6.006 5.567 5.934 380,111 +0.34(+6.09%)
Jul 24, 2009 5.621 5.621 5.253 5.594 919 -0.41(-6.87%)
Jul 23, 2009 5.468 6.087 5.468 6.006 396,021 +0.55(+10.02%)
Jul 22, 2009 5.477 5.666 5.423 5.459 264,129 -0.04(-0.65%)
Jul 21, 2009 5.854 5.917 5.423 5.495 299,740 -0.30(-5.11%)
Jul 20, 2009 5.952 5.997 5.728 5.791 180,605 -0.10(-1.67%)
Jul 17, 2009 6.212 6.284 5.845 5.890 268,674 -0.30(-4.92%)
Jul 16, 2009 6.239 6.293 6.141 6.194 356,443 -0.08(-1.29%)
Jul 15, 2009 6.096 6.445 6.015 6.275 751,199 +0.20(+3.24%)
Jul 14, 2009 5.890 6.168 5.890 6.078 293,192 +0.16(+2.73%)
Jul 13, 2009 5.728 5.943 5.710 5.917 243,693 +0.35(+6.28%)
Jul 10, 2009 5.674 5.746 5.432 5.567 590,634 -0.21(-3.57%)
Jul 09, 2009 5.872 5.943 5.648 5.773 381,885 -0.01(-0.15%)
Jul 08, 2009 5.943 6.033 5.603 5.782 272,973 -0.10(-1.68%)
Jul 07, 2009 5.970 6.096 5.827 5.881 301,502 -0.07(-1.20%)
Jul 06, 2009 6.239 6.365 5.863 5.952 402,209 -0.30(-4.87%)
Jul 02, 2009 6.150 6.311 5.925 6.257 366,884 -0.04(-0.71%)
Jul 01, 2009 6.176 6.410 6.033 6.302 388,116 +0.17(+2.78%)
Jun 30, 2009 5.952 6.221 5.836 6.132 450,999 +0.14(+2.40%)
Jun 29, 2009 6.212 6.275 5.800 5.988 450,021 -0.26(-4.16%)
Jun 26, 2009 5.961 6.275 5.701 6.248 1,623,975 +0.30(+5.13%)
Jun 25, 2009 5.737 5.961 5.728 5.943 412,004 +0.33(+5.91%)
Jun 24, 2009 5.657 5.737 5.576 5.612 313,519 +0.04(+0.64%)
Jun 23, 2009 5.639 5.795 5.549 5.576 507,682 +0.02(+0.32%)
Jun 22, 2009 5.908 6.015 5.423 5.558 472,843 -0.40(-6.77%)
Jun 19, 2009 5.997 6.078 5.692 5.961 797,916 +0.08(+1.37%)
Jun 18, 2009 5.952 5.961 5.710 5.881 188,591 +0.00(+0.00%)
Jun 17, 2009 5.961 6.105 5.710 5.881 376,029 -0.08(-1.35%)
Jun 16, 2009 5.917 6.051 5.782 5.961 514,261 +0.13(+2.31%)
Jun 15, 2009 5.917 6.114 5.710 5.827 407,248 -0.26(-4.27%)
Jun 12, 2009 5.917 6.176 5.854 6.087 210,031 +0.13(+2.11%)
Jun 11, 2009 5.979 6.150 5.666 5.961 1,257,367 -0.30(-4.73%)
Jun 10, 2009 6.141 6.275 6.051 6.257 322,364 +0.19(+3.10%)
Jun 09, 2009 6.257 6.257 5.979 6.069 287,736 +0.01(+0.15%)
Jun 08, 2009 6.185 6.266 6.042 6.060 270,868 -0.04(-0.73%)
Jun 05, 2009 6.401 6.410 6.060 6.105 457,577 -0.26(-4.08%)
Jun 04, 2009 6.239 6.392 6.006 6.365 687,576 +0.16(+2.60%)
Jun 03, 2009 6.687 6.687 5.952 6.203 1,220,758 -0.42(-6.36%)
Jun 02, 2009 6.625 6.831 6.275 6.625 880,498 -0.04(-0.54%)
Jun 01, 2009 6.365 6.696 6.311 6.661 786,410 +0.46(+7.37%)
May 29, 2009 6.060 6.248 5.791 6.203 3,479,249 +0.18(+2.98%)
May 28, 2009 5.737 6.069 5.504 6.024 1,380,117 +0.38(+6.67%)
May 27, 2009 5.899 5.979 5.558 5.648 338,286 -0.29(-4.83%)
May 26, 2009 5.540 6.006 5.513 5.934 403,605 +0.39(+7.12%)
May 22, 2009 5.764 5.764 5.441 5.540 370,722 -0.19(-3.29%)
May 21, 2009 5.549 6.123 5.549 5.728 544,394 +0.02(+0.31%)
May 20, 2009 6.069 6.239 5.567 5.710 616,038 -0.27(-4.50%)
May 19, 2009 5.782 6.127 5.513 5.979 810,317 +0.22(+3.89%)
May 18, 2009 5.585 5.818 5.450 5.755 1,250,651 +0.36(+6.64%)
May 15, 2009 5.522 5.692 5.298 5.397 6,440,545 -0.22(-3.83%)
May 14, 2009 5.504 5.827 5.280 5.612 389,060 +0.02(+0.32%)
May 13, 2009 6.625 6.625 5.567 5.594 643,097 -1.63(-22.58%)
May 12, 2009 7.942 8.095 7.037 7.225 273,804 -0.60(-7.67%)
May 11, 2009 8.193 8.202 7.620 7.826 278,638 -0.38(-4.59%)
May 08, 2009 7.387 8.265 7.333 8.202 300,397 +1.00(+13.95%)
May 07, 2009 7.351 7.996 7.172 7.198 367,745 -0.05(-0.74%)
May 06, 2009 6.894 7.297 6.652 7.252 256,461 +0.49(+7.29%)
May 05, 2009 6.150 6.838 6.078 6.759 402,359 +0.57(+9.28%)
May 04, 2009 5.961 6.230 5.934 6.185 201,273 +0.46(+7.98%)
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.