Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.10	28.23	27.79	27.96	58,007	-0.27(-0.95%)
May 30, 2007	27.87	28.26	27.75	28.23	92,253	+0.09(+0.32%)
May 29, 2007	27.94	28.33	27.92	28.14	57,560	+0.25(+0.90%)
May 25, 2007	27.88	28.00	27.75	27.89	47,186	+0.10(+0.35%)
May 24, 2007	27.85	28.18	27.69	27.79	61,911	-0.14(-0.51%)
May 23, 2007	28.21	28.42	27.93	27.93	79,090	-0.22(-0.76%)
May 22, 2007	27.88	28.15	27.69	28.15	38,373	+0.37(+1.32%)
May 21, 2007	27.57	27.83	27.36	27.78	215,741	+0.22(+0.78%)
May 18, 2007	27.74	27.83	27.36	27.57	90,357	-0.12(-0.42%)
May 17, 2007	28.42	28.43	27.63	27.68	62,803	-0.76(-2.68%)
May 16, 2007	28.00	28.50	27.80	28.44	43,839	+0.59(+2.12%)
May 15, 2007	28.35	28.66	27.83	27.85	111,775	-0.35(-1.24%)
May 14, 2007	28.79	28.79	28.11	28.20	103,408	-0.59(-2.05%)
May 11, 2007	28.73	29.09	28.26	28.79	94,038	+0.24(+0.85%)
May 10, 2007	29.42	29.69	28.55	28.55	93,592	-0.33(-1.15%)
May 09, 2007	28.69	29.04	28.43	28.88	33,800	+0.08(+0.28%)
May 08, 2007	28.69	28.92	28.29	28.80	48,636	+0.01(+0.03%)
May 07, 2007	29.07	29.08	28.64	28.79	38,597	-0.27(-0.93%)
May 04, 2007	28.87	29.30	28.85	29.06	33,800	+0.28(+0.97%)
May 03, 2007	28.96	29.04	28.59	28.78	147,248	-0.19(-0.65%)
May 02, 2007	28.67	29.20	28.61	28.97	116,014	+0.27(+0.94%)
May 01, 2007	28.90	28.91	27.79	28.70	102,181	-0.20(-0.68%)
Apr 30, 2007	29.13	30.32	28.90	28.90	280,107	-0.02(-0.06%)
Apr 27, 2007	29.37	29.37	28.53	28.92	75,297	-0.45(-1.53%)
Apr 26, 2007	28.19	29.45	28.09	29.37	147,806	+1.17(+4.17%)
Apr 25, 2007	28.18	28.31	28.01	28.19	148,252	+0.11(+0.38%)
Apr 24, 2007	28.44	28.44	27.87	28.09	113,113	-0.75(-2.61%)
Apr 23, 2007	28.28	29.72	28.15	28.84	223,885	+0.42(+1.48%)
Apr 20, 2007	28.60	28.60	28.06	28.42	98,723	+0.18(+0.63%)
Apr 19, 2007	28.01	28.25	27.95	28.24	111,886	+0.28(+0.99%)
Apr 18, 2007	27.97	28.06	27.86	27.96	65,481	+0.08(+0.29%)
Apr 17, 2007	27.95	28.10	27.77	27.88	40,381	-0.08(-0.29%)
Apr 16, 2007	27.97	28.08	27.76	27.96	92,922	+0.20(+0.71%)
Apr 13, 2007	27.32	27.76	27.23	27.76	29,895	+0.39(+1.41%)
Apr 12, 2007	27.24	27.42	27.01	27.38	39,935	+0.03(+0.10%)
Apr 11, 2007	27.29	27.49	27.24	27.35	90,134	+0.10(+0.36%)
Apr 10, 2007	26.95	27.43	26.95	27.25	67,600	+0.22(+0.80%)
Apr 09, 2007	27.05	27.23	26.89	27.04	89,130	+0.02(+0.07%)
Apr 05, 2007	27.39	27.39	26.67	27.02	306,433	-0.32(-1.18%)
Apr 04, 2007	27.59	27.93	27.29	27.34	57,003	-0.35(-1.26%)
Apr 03, 2007	27.35	28.14	27.35	27.69	86,229	+0.40(+1.48%)
Apr 02, 2007	27.81	27.81	27.21	27.29	72,062	-0.54(-1.93%)
Mar 30, 2007	27.92	27.97	27.79	27.83	86,675	-0.09(-0.32%)
Mar 29, 2007	27.97	28.25	27.76	27.92	49,417	+0.04(+0.13%)
Mar 28, 2007	28.55	28.73	27.68	27.88	119,806	-0.67(-2.35%)
Mar 27, 2007	29.75	29.76	28.45	28.55	211,837	-1.24(-4.15%)
Mar 26, 2007	29.74	29.80	29.32	29.79	106,866	-0.03(-0.09%)
Mar 23, 2007	29.73	30.09	29.35	29.82	92,811	+0.20(+0.67%)
Mar 22, 2007	29.49	29.73	29.13	29.62	155,280	+0.30(+1.01%)
Mar 21, 2007	28.65	29.54	28.47	29.32	51,313	+0.74(+2.60%)
Mar 20, 2007	28.35	28.63	28.24	28.58	21,752	+0.14(+0.50%)
Mar 19, 2007	27.88	28.61	27.52	28.44	85,002	+0.59(+2.12%)
Mar 16, 2007	28.45	28.45	27.74	27.84	136,762	-0.60(-2.11%)
Mar 15, 2007	28.44	28.50	28.06	28.44	43,505	+0.15(+0.54%)
Mar 14, 2007	27.83	28.69	27.23	28.29	102,739	+0.40(+1.45%)
Mar 13, 2007	28.64	28.57	27.52	27.89	195,885	-0.75(-2.63%)
Mar 12, 2007	28.16	28.68	28.01	28.64	67,377	+0.48(+1.72%)
Mar 09, 2007	28.68	28.76	28.03	28.16	36,477	-0.30(-1.07%)
Mar 08, 2007	28.73	28.99	28.38	28.46	74,293	-0.09(-0.31%)
Mar 07, 2007	28.70	28.78	28.37	28.55	105,193	-0.18(-0.62%)
Mar 06, 2007	28.28	29.22	28.21	28.73	279,995	+0.62(+2.20%)
Mar 05, 2007	29.22	29.63	28.02	28.11	287,915	-1.29(-4.39%)
Mar 02, 2007	29.46	29.98	29.28	29.40	127,392	-0.05(-0.18%)

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.