Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Alliance Bancorp
(NY:
WAL
)
63.03
+0.97 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.