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

Western Alliance Bancorp (NY: WAL )

64.36 +0.77 (+1.22%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 5.164 5.970 5.119 5.836 443,538 +0.74(+14.41%)
Apr 29, 2009 4.670 5.226 4.670 5.101 161,744 +0.48(+10.27%)
Apr 28, 2009 4.823 5.038 4.527 4.626 260,141 -0.13(-2.64%)
Apr 27, 2009 4.769 4.939 4.635 4.751 190,572 -0.15(-3.11%)
Apr 24, 2009 4.581 5.379 4.115 4.904 451,201 +0.36(+7.89%)
Apr 23, 2009 4.375 4.608 4.258 4.545 193,509 +0.16(+3.68%)
Apr 22, 2009 4.213 4.679 4.213 4.384 206,834 +0.13(+2.95%)
Apr 21, 2009 4.142 5.065 4.033 4.258 311,791 +0.11(+2.59%)
Apr 20, 2009 4.599 4.608 4.034 4.151 236,007 -0.65(-13.46%)
Apr 17, 2009 4.330 4.796 4.213 4.796 268,950 +0.49(+11.46%)
Apr 16, 2009 4.402 4.437 4.159 4.303 282,309 -0.04(-1.03%)
Apr 15, 2009 4.151 4.482 4.043 4.348 130,175 +0.25(+6.13%)
Apr 14, 2009 4.482 4.662 4.097 4.097 122,891 -0.48(-10.39%)
Apr 13, 2009 4.518 4.742 4.437 4.572 159,406 -0.04(-0.97%)
Apr 09, 2009 4.366 5.226 4.034 4.617 434,671 +0.80(+20.89%)
Apr 08, 2009 3.900 3.900 3.586 3.819 140,483 -0.04(-1.16%)
Apr 07, 2009 4.079 4.393 3.837 3.864 100,139 -0.56(-12.75%)
Apr 06, 2009 4.419 4.473 4.258 4.428 112,659 -0.09(-1.98%)
Apr 03, 2009 4.482 4.572 4.339 4.518 105,697 -0.01(-0.20%)
Apr 02, 2009 4.366 4.617 4.267 4.527 195,491 +0.36(+8.60%)
Apr 01, 2009 3.998 4.213 3.873 4.168 132,434 +0.08(+1.97%)
Mar 31, 2009 4.043 4.258 4.007 4.088 192,929 -0.03(-0.65%)
Mar 30, 2009 4.482 4.482 4.034 4.115 135,631 -0.51(-11.05%)
Mar 26, 2009 4.742 4.841 4.428 4.626 327,331 -0.03(-0.58%)
Mar 25, 2009 4.527 4.670 4.204 4.653 292,672 +0.13(+2.77%)
Mar 24, 2009 4.572 4.706 4.473 4.527 328,201 -0.13(-2.88%)
Mar 23, 2009 4.433 4.662 4.433 4.662 443,138 +0.42(+9.94%)
Mar 20, 2009 5.199 5.199 4.133 4.240 359,257 -0.99(-18.87%)
Mar 19, 2009 5.513 5.513 5.155 5.226 109,072 -0.33(-5.97%)
Mar 18, 2009 5.137 5.854 5.074 5.558 175,524 +0.39(+7.64%)
Mar 17, 2009 4.877 5.164 4.706 5.164 87,935 +0.29(+5.88%)
Mar 16, 2009 4.993 5.262 4.832 4.877 153,638 -0.13(-2.68%)
Mar 13, 2009 4.886 5.155 4.760 5.011 0 +0.14(+2.95%)
Mar 12, 2009 4.312 4.868 4.097 4.868 159,996 +0.53(+12.19%)
Mar 11, 2009 4.545 4.706 4.330 4.339 137,824 -0.21(-4.54%)
Mar 10, 2009 4.168 4.545 3.855 4.545 279,598 +0.55(+13.68%)
Mar 09, 2009 3.828 4.034 3.622 3.998 175,014 +0.13(+3.24%)
Mar 06, 2009 3.944 4.133 3.684 3.873 0 -0.07(-1.82%)
Mar 05, 2009 4.303 4.303 3.729 3.944 152,640 -0.49(-11.11%)
Mar 04, 2009 3.900 4.482 3.837 4.437 247,877 +0.33(+8.08%)
Mar 02, 2009 4.482 4.482 4.034 4.106 107,697 -0.44(-9.66%)
Feb 27, 2009 4.617 4.706 4.410 4.545 0 -0.25(-5.23%)
Feb 26, 2009 4.688 5.083 4.572 4.796 129,649 +0.39(+8.96%)
Feb 25, 2009 4.482 4.617 4.186 4.402 215,847 -0.14(-3.16%)
Feb 24, 2009 4.088 4.662 4.034 4.545 211,657 +0.56(+13.93%)
Feb 23, 2009 3.882 4.330 3.882 3.989 63,270 +0.02(+0.45%)
Feb 20, 2009 4.186 4.195 3.523 3.971 399,696 -0.30(-6.93%)
Feb 19, 2009 5.038 5.065 4.230 4.267 200,301 -0.74(-14.85%)
Feb 18, 2009 4.939 5.074 4.751 5.011 201,454 +0.13(+2.76%)
Feb 17, 2009 5.190 5.298 4.796 4.877 157,963 -0.62(-11.26%)
Feb 13, 2009 5.710 5.979 5.325 5.495 118,377 -0.25(-4.37%)
Feb 12, 2009 5.917 5.917 5.029 5.746 160,347 -0.04(-0.62%)
Feb 11, 2009 6.221 6.230 5.603 5.782 101,455 -0.38(-6.11%)
Feb 10, 2009 6.302 6.670 6.096 6.159 199,766 -0.26(-4.05%)
Feb 09, 2009 6.410 6.508 6.221 6.419 128,661 -0.01(-0.14%)
Feb 06, 2009 6.239 6.598 6.194 6.427 147,369 +0.17(+2.72%)
Feb 05, 2009 6.123 6.320 5.925 6.257 123,128 +0.04(+0.72%)
Feb 04, 2009 6.410 6.499 6.051 6.212 225,598 -0.20(-3.08%)
Feb 03, 2009 6.696 6.750 6.275 6.410 412,646 -0.17(-2.59%)
Feb 02, 2009 6.768 6.903 6.365 6.580 245,132 -0.24(-3.55%)
Jan 30, 2009 6.929 7.091 6.293 6.822 0 -0.17(-2.44%)
Jan 29, 2009 7.548 7.575 6.921 6.992 101,927 -0.67(-8.77%)
Jan 28, 2009 7.091 7.781 7.091 7.665 133,716 +0.72(+10.32%)
Jan 27, 2009 6.947 7.145 6.795 6.947 94,002 +0.12(+1.71%)
Jan 26, 2009 6.741 7.172 6.670 6.831 79,690 +0.07(+1.06%)
Jan 23, 2009 6.419 6.947 6.284 6.759 127,058 +0.10(+1.48%)
Jan 22, 2009 7.001 7.181 6.661 6.661 69,733 -0.56(-7.70%)
Jan 21, 2009 6.921 7.234 6.499 7.216 172,219 +0.40(+5.92%)
Jan 20, 2009 7.172 7.189 6.714 6.813 343,323 -0.47(-6.40%)
Jan 16, 2009 7.691 7.691 7.216 7.279 283,554 -0.33(-4.36%)
Jan 15, 2009 7.754 7.898 7.333 7.611 305,320 -0.15(-1.96%)
Jan 14, 2009 7.808 7.942 7.674 7.763 129,404 -0.31(-3.88%)
Jan 13, 2009 7.808 8.077 7.745 8.077 84,627 +0.19(+2.39%)
Jan 12, 2009 8.176 8.337 7.691 7.889 245,943 -0.28(-3.40%)
Jan 09, 2009 8.839 8.839 8.104 8.167 128,108 -0.65(-7.42%)
Jan 08, 2009 8.678 9.072 8.552 8.821 156,760 +0.05(+0.61%)
Jan 07, 2009 9.099 9.135 8.615 8.767 211,570 -0.54(-5.78%)
Jan 06, 2009 9.233 9.448 8.991 9.305 143,431 +0.16(+1.76%)
Jan 05, 2009 9.108 9.260 8.543 9.144 95,045 +0.07(+0.79%)
Jan 02, 2009 9.036 9.314 8.615 9.072 0 +0.03(+0.30%)
Jan 01, 2009 8.740 9.171 8.606 9.045 0 +0.00(+0.00%)
Dec 31, 2008 8.740 9.171 8.606 9.045 241,774 +0.17(+1.92%)
Dec 30, 2008 8.185 8.964 8.077 8.875 171,325 +0.85(+10.61%)
Dec 29, 2008 8.427 8.436 7.709 8.023 157,482 -0.47(-5.49%)
Dec 26, 2008 8.678 8.964 8.292 8.489 61,874 -0.11(-1.25%)
Dec 24, 2008 8.534 8.651 8.444 8.597 62,700 +0.01(+0.10%)
Dec 23, 2008 8.427 8.633 7.763 8.588 158,405 +0.28(+3.34%)
Dec 22, 2008 8.149 8.498 7.835 8.310 204,941 +0.23(+2.89%)
Dec 19, 2008 9.027 9.377 8.077 8.077 613,759 -0.76(-8.62%)
Dec 18, 2008 8.875 9.126 8.427 8.839 224,655 -0.03(-0.30%)
Dec 17, 2008 8.911 9.054 8.489 8.866 189,365 -0.31(-3.42%)
Dec 16, 2008 8.543 9.242 8.364 9.180 150,240 +0.85(+10.23%)
Dec 15, 2008 8.991 9.314 8.077 8.328 136,681 -0.61(-6.82%)
Dec 12, 2008 8.561 9.036 7.960 8.938 209,108 +0.17(+1.94%)
Dec 11, 2008 9.036 9.278 8.651 8.767 129,583 -0.44(-4.77%)
Dec 10, 2008 9.583 9.906 8.902 9.206 143,257 -0.08(-0.87%)
Dec 09, 2008 9.520 10.21 9.153 9.287 98,426 -0.68(-6.83%)
Dec 08, 2008 10.40 10.53 9.601 9.968 190,607 -0.05(-0.54%)
Dec 05, 2008 9.691 10.03 9.197 10.02 129,765 +0.12(+1.18%)
Dec 04, 2008 9.610 10.32 9.484 9.906 154,641 +0.09(+0.91%)
Dec 03, 2008 9.350 9.995 8.955 9.816 105,895 +0.37(+3.89%)
Dec 02, 2008 8.597 9.448 8.364 9.448 73,343 +1.08(+12.97%)
Dec 01, 2008 9.448 9.475 8.310 8.364 132,325 -1.51(-15.34%)
Nov 28, 2008 9.619 9.879 9.162 9.879 88,074 +0.29(+2.99%)
Nov 26, 2008 8.955 9.843 8.946 9.592 163,392 +0.24(+2.59%)
Nov 25, 2008 9.108 9.350 8.462 9.350 183,893 +0.46(+5.14%)
Nov 24, 2008 9.655 9.655 8.337 8.893 312,396 -0.22(-2.46%)
Nov 21, 2008 9.162 9.538 7.826 9.117 327,526 +0.33(+3.78%)
Nov 20, 2008 8.687 8.964 8.059 8.785 345,103 +0.41(+4.93%)
Nov 19, 2008 9.762 9.825 8.220 8.373 171,146 -1.49(-15.09%)
Nov 18, 2008 9.879 9.879 9.027 9.861 91,801 +0.01(+0.09%)
Nov 17, 2008 9.915 10.44 9.556 9.852 71,281 -0.14(-1.43%)
Nov 14, 2008 10.76 11.21 9.995 9.995 112,749 -1.23(-10.94%)
Nov 13, 2008 10.30 11.22 10.24 11.22 252,208 +1.05(+10.31%)
Nov 12, 2008 10.58 11.15 10.09 10.17 116,510 -0.56(-5.18%)
Nov 11, 2008 10.71 11.25 10.59 10.73 106,772 -0.14(-1.32%)
Nov 10, 2008 11.45 11.87 10.68 10.87 83,080 -0.78(-6.69%)
Nov 07, 2008 12.08 12.86 11.38 11.65 148,667 -0.30(-2.55%)
Nov 06, 2008 11.19 12.30 11.07 11.96 182,499 +0.63(+5.54%)
Nov 05, 2008 12.84 12.94 11.30 11.33 157,172 -1.75(-13.37%)
Nov 04, 2008 13.22 13.37 12.50 13.08 116,671 +0.11(+0.83%)
Nov 03, 2008 13.18 13.40 12.72 12.97 116,470 -0.30(-2.30%)
Oct 31, 2008 12.25 13.28 11.88 13.28 207,087 +0.92(+7.47%)
Oct 30, 2008 11.95 12.40 11.90 12.35 70,888 +0.79(+6.82%)
Oct 29, 2008 11.61 12.10 11.07 11.56 143,589 -0.04(-0.39%)
Oct 28, 2008 10.84 11.74 10.31 11.61 200,946 +1.14(+10.87%)
Oct 27, 2008 10.76 11.18 10.03 10.47 165,804 -0.33(-3.07%)
Oct 24, 2008 8.651 11.33 8.651 10.80 183,645 -0.62(-5.42%)
Oct 23, 2008 11.65 11.65 10.31 11.42 119,075 -0.08(-0.70%)
Oct 22, 2008 12.30 12.59 11.04 11.50 184,778 -1.18(-9.33%)
Oct 21, 2008 12.71 13.75 12.64 12.68 113,692 -0.31(-2.41%)
Oct 20, 2008 13.45 15.02 11.53 13.00 101,266 +1.34(+11.54%)
Oct 17, 2008 12.23 13.44 11.65 11.65 114,674 -0.67(-5.46%)
Oct 16, 2008 11.65 12.55 11.30 12.33 206,054 +0.81(+7.00%)
Oct 15, 2008 12.72 12.72 11.52 11.52 114,103 -1.39(-10.76%)
Oct 14, 2008 14.08 14.08 12.35 12.91 101,988 -0.29(-2.17%)
Oct 13, 2008 13.79 13.79 11.73 13.20 160,687 +1.77(+15.45%)
Oct 10, 2008 9.180 12.24 8.830 11.43 288,902 +2.20(+23.79%)
Oct 09, 2008 12.27 12.49 9.233 9.233 274,275 -3.00(-24.54%)
Oct 08, 2008 12.11 13.39 12.11 12.24 133,304 -0.41(-3.26%)
Oct 07, 2008 13.43 13.45 12.65 12.65 69,580 -0.68(-5.11%)
Oct 06, 2008 13.17 14.17 12.86 13.33 142,425 -0.42(-3.06%)
Oct 03, 2008 15.24 15.24 13.67 13.75 162,098 -0.32(-2.29%)
Oct 02, 2008 13.89 14.34 13.85 14.07 337,942 +0.41(+3.02%)
Oct 01, 2008 13.67 13.85 13.05 13.66 97,262 -0.20(-1.42%)
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%)
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.