Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.08 15.23 14.97 15.13 10,585,807 +0.08(+0.55%)
Jan 30, 2012 15.02 15.11 14.84 15.05 8,226,932 -0.16(-1.04%)
Jan 27, 2012 14.98 15.26 14.84 15.20 12,307,999 +0.17(+1.15%)
Jan 26, 2012 15.48 15.50 14.89 15.03 23,091,742 -0.33(-2.15%)
Jan 25, 2012 15.80 15.99 15.32 15.36 27,331,950 -0.50(-3.15%)
Jan 24, 2012 16.02 16.13 15.83 15.86 11,476,088 -0.30(-1.85%)
Jan 23, 2012 15.95 16.26 15.88 16.16 14,993,015 +0.27(+1.69%)
Jan 20, 2012 15.63 15.97 15.60 15.89 14,675,599 +0.28(+1.77%)
Jan 19, 2012 15.29 15.62 15.23 15.62 15,557,172 +0.46(+3.00%)
Jan 18, 2012 15.27 15.49 15.06 15.16 21,499,994 -0.72(-4.56%)
Jan 17, 2012 16.40 16.49 15.80 15.88 27,357,198 -0.13(-0.84%)
Jan 13, 2012 16.03 16.19 15.77 16.02 11,538,292 -0.23(-1.42%)
Jan 12, 2012 16.14 16.28 15.90 16.25 15,639,673 +0.19(+1.21%)
Jan 11, 2012 15.86 16.07 15.73 16.06 6,465,548 +0.15(+0.94%)
Jan 10, 2012 15.83 15.98 15.71 15.91 9,660,153 +0.31(+2.01%)
Jan 09, 2012 15.35 15.63 15.32 15.59 8,809,192 +0.32(+2.10%)
Jan 06, 2012 15.53 15.55 15.26 15.27 8,543,617 -0.22(-1.45%)
Jan 05, 2012 15.24 15.65 15.10 15.50 8,971,328 +0.13(+0.83%)
Jan 04, 2012 15.23 15.46 14.95 15.37 7,119,943 +0.50(+3.37%)
Dec 30, 2011 14.94 14.99 14.78 14.87 4,952,845 -0.12(-0.80%)
Dec 29, 2011 14.61 15.01 14.56 14.99 6,850,907 +0.37(+2.50%)
Dec 28, 2011 14.88 14.91 14.54 14.62 7,318,491 -0.30(-2.00%)
Dec 27, 2011 14.95 15.12 14.83 14.92 4,863,706 -0.07(-0.47%)
Dec 23, 2011 15.01 15.05 14.86 14.99 4,604,355 +0.39(+2.68%)
Dec 21, 2011 14.65 14.66 14.35 14.60 8,320,068 -0.02(-0.15%)
Dec 20, 2011 14.17 14.69 14.14 14.62 12,539,998 +0.74(+5.33%)
Dec 19, 2011 14.27 14.32 13.77 13.88 10,491,375 -0.40(-2.77%)
Dec 16, 2011 14.14 14.51 13.93 14.28 19,339,392 +0.22(+1.59%)
Dec 15, 2011 14.17 14.29 13.97 14.06 11,789,822 +0.18(+1.29%)
Dec 14, 2011 13.82 14.06 13.76 13.88 11,343,984 -0.10(-0.69%)
Dec 13, 2011 14.24 14.40 13.77 13.97 10,961,175 -0.22(-1.58%)
Dec 12, 2011 14.41 14.42 14.04 14.20 9,220,521 -0.44(-3.01%)
Dec 09, 2011 14.43 14.75 14.35 14.64 9,034,572 +0.40(+2.83%)
Dec 08, 2011 14.79 14.79 14.16 14.23 12,564,017 -0.72(-4.84%)
Dec 07, 2011 14.77 15.02 14.53 14.96 9,046,495 +0.10(+0.70%)
Dec 06, 2011 14.80 14.95 14.57 14.85 10,633,302 +0.05(+0.35%)
Dec 05, 2011 14.73 14.97 14.65 14.80 13,461,391 +0.40(+2.75%)
Dec 02, 2011 14.46 14.73 14.35 14.41 10,889,384 +0.14(+0.99%)
Dec 01, 2011 14.55 14.56 14.04 14.26 9,563,531 -0.27(-1.85%)
Nov 30, 2011 13.97 14.56 13.87 14.53 17,560,582 +1.03(+7.63%)
Nov 29, 2011 13.58 13.72 13.35 13.50 10,179,690 -0.01(-0.06%)
Nov 28, 2011 13.58 13.72 13.38 13.51 14,245,057 +0.29(+2.20%)
Nov 25, 2011 13.26 13.56 13.22 13.22 4,723,797 -0.07(-0.56%)
Nov 23, 2011 13.33 13.45 13.20 13.29 18,081,452 -0.16(-1.22%)
Nov 22, 2011 13.74 13.80 13.44 13.46 13,783,055 -0.30(-2.17%)
Nov 21, 2011 13.86 13.96 13.61 13.76 17,452,542 -0.37(-2.64%)
Nov 18, 2011 14.22 14.27 14.05 14.13 13,640,044 -0.01(-0.11%)
Nov 17, 2011 14.53 14.65 14.03 14.14 18,458,006 -0.52(-3.56%)
Nov 16, 2011 15.04 15.12 14.65 14.67 18,680,536 -0.56(-3.68%)
Nov 15, 2011 15.21 15.43 15.08 15.23 16,080,158 -0.12(-0.78%)
Nov 14, 2011 15.92 15.95 15.21 15.35 18,152,226 -0.72(-4.46%)
Nov 11, 2011 15.77 16.31 15.76 16.06 15,130,007 +0.59(+3.81%)
Nov 10, 2011 15.62 15.63 15.15 15.47 12,044,777 +0.31(+2.07%)
Nov 09, 2011 15.86 15.90 15.12 15.16 16,890,144 -1.22(-7.43%)
Nov 08, 2011 15.94 16.42 15.84 16.38 12,446,855 +0.50(+3.15%)
Nov 07, 2011 15.62 15.89 15.55 15.88 7,535,782 +0.20(+1.29%)
Nov 04, 2011 15.68 15.76 15.36 15.68 10,650,511 -0.25(-1.59%)
Nov 03, 2011 15.92 15.98 15.29 15.93 10,608,158 +0.30(+1.91%)
Nov 02, 2011 15.46 15.68 15.28 15.63 12,611,221 +0.53(+3.51%)
Nov 01, 2011 15.23 15.53 15.02 15.10 18,301,448 -0.79(-4.98%)
Oct 31, 2011 16.43 16.47 15.89 15.89 14,988,152 -0.84(-5.04%)
Oct 28, 2011 16.71 16.77 16.48 16.74 12,977,159 +0.02(+0.09%)
Oct 27, 2011 16.32 16.86 15.99 16.72 22,844,538 +1.16(+7.49%)
Oct 26, 2011 15.70 15.77 15.07 15.56 25,365,256 +0.16(+1.06%)
Oct 25, 2011 15.59 15.74 15.33 15.39 14,327,063 -0.39(-2.45%)
Oct 24, 2011 15.40 15.93 15.33 15.78 15,252,806 +0.42(+2.71%)
Oct 21, 2011 15.20 15.43 15.10 15.36 18,181,020 +0.36(+2.42%)
Oct 20, 2011 14.52 15.11 14.40 15.00 17,882,516 +0.50(+3.43%)
Oct 19, 2011 14.67 15.27 14.44 14.50 19,142,686 -0.17(-1.16%)
Oct 18, 2011 13.76 14.75 13.69 14.67 21,990,158 +1.04(+7.62%)
Oct 17, 2011 13.98 14.12 13.60 13.63 12,155,280 -0.45(-3.16%)
Oct 14, 2011 14.22 14.32 13.89 14.08 12,271,436 +0.10(+0.69%)
Oct 13, 2011 14.18 14.21 13.92 13.98 17,132,198 -0.36(-2.53%)
Oct 12, 2011 14.15 14.62 14.03 14.35 18,107,628 +0.32(+2.27%)
Oct 11, 2011 13.84 14.23 13.68 14.03 14,802,913 +0.04(+0.27%)
Oct 10, 2011 13.47 13.99 13.47 13.99 13,054,284 +0.76(+5.72%)
Oct 07, 2011 13.64 13.71 13.07 13.23 21,988,564 -0.38(-2.78%)
Oct 06, 2011 13.76 13.86 13.43 13.61 23,135,746 +0.04(+0.33%)
Oct 05, 2011 13.65 13.70 13.17 13.57 27,472,270 -0.40(-2.87%)
Oct 04, 2011 12.92 14.01 12.69 13.97 26,024,794 +0.82(+6.21%)
Oct 03, 2011 13.83 13.84 13.14 13.15 19,929,446 -0.65(-4.68%)
Sep 30, 2011 14.10 14.24 13.79 13.80 17,372,060 -0.58(-4.03%)
Sep 29, 2011 14.32 14.45 13.91 14.38 13,743,015 +0.40(+2.87%)
Sep 28, 2011 14.35 14.38 13.95 13.98 18,271,566 -0.33(-2.28%)
Sep 27, 2011 14.34 14.79 14.21 14.30 19,969,216 +0.35(+2.50%)
Sep 26, 2011 13.95 14.04 13.57 13.95 26,587,936 +0.21(+1.51%)
Sep 23, 2011 13.77 14.06 13.68 13.75 18,184,042 -0.09(-0.64%)
Sep 22, 2011 13.91 13.99 13.61 13.83 33,594,224 -0.36(-2.51%)
Sep 21, 2011 15.01 15.10 14.17 14.19 25,736,796 -0.81(-5.39%)
Sep 20, 2011 15.18 15.30 15.00 15.00 15,561,719 -0.16(-1.03%)
Sep 19, 2011 15.28 15.33 14.93 15.16 21,273,600 -0.53(-3.41%)
Sep 16, 2011 15.78 15.85 15.35 15.69 15,843,054 -0.04(-0.24%)
Sep 15, 2011 15.60 15.74 15.45 15.73 10,843,917 +0.30(+1.92%)
Sep 14, 2011 15.30 15.66 14.95 15.43 15,444,935 +0.24(+1.61%)
Sep 13, 2011 14.88 15.39 14.72 15.19 18,088,734 +0.36(+2.40%)
Sep 12, 2011 14.55 14.96 14.29 14.83 15,945,161 +0.04(+0.30%)
Sep 09, 2011 14.82 15.05 14.49 14.78 22,841,726 -0.14(-0.94%)
Sep 08, 2011 15.32 15.51 14.84 14.93 18,374,662 -0.45(-2.94%)
Sep 07, 2011 14.84 15.41 14.75 15.38 17,926,066 +0.88(+6.09%)
Sep 06, 2011 14.37 14.61 14.25 14.49 19,016,150 -0.31(-2.11%)
Sep 02, 2011 14.92 15.19 14.78 14.81 21,524,884 -0.50(-3.30%)
Sep 01, 2011 14.99 16.21 14.87 15.31 52,012,756 -0.03(-0.19%)
Aug 31, 2011 15.57 15.68 15.15 15.34 14,903,496 -0.11(-0.72%)
Aug 30, 2011 15.39 15.63 15.21 15.45 16,653,946 -0.03(-0.19%)
Aug 29, 2011 15.19 15.50 15.16 15.48 8,599,704 +0.48(+3.22%)
Aug 26, 2011 14.76 15.06 14.34 15.00 14,200,993 +0.13(+0.90%)
Aug 25, 2011 15.47 15.65 14.72 14.87 18,564,244 -0.24(-1.57%)
Aug 24, 2011 14.39 15.13 14.26 15.10 19,500,222 +0.63(+4.36%)
Aug 23, 2011 14.03 14.47 13.93 14.47 18,304,828 +0.45(+3.23%)
Aug 22, 2011 14.40 14.46 13.95 14.02 14,896,824 -0.04(-0.32%)
Aug 19, 2011 14.43 14.62 14.04 14.06 25,784,128 -0.46(-3.17%)
Aug 18, 2011 14.89 15.17 14.43 14.52 31,866,570 -0.91(-5.87%)
Aug 17, 2011 15.49 15.66 15.33 15.43 17,731,936 -0.01(-0.10%)
Aug 16, 2011 15.26 15.66 15.17 15.45 23,469,564 -0.06(-0.38%)
Aug 15, 2011 15.04 15.51 14.93 15.50 21,834,018 +0.67(+4.50%)
Aug 12, 2011 15.70 15.82 14.75 14.84 18,374,590 -0.39(-2.54%)
Aug 11, 2011 14.66 15.45 14.44 15.22 25,602,954 +0.78(+5.40%)
Aug 10, 2011 15.36 15.37 14.35 14.44 32,166,706 -1.22(-7.82%)
Aug 09, 2011 16.52 15.89 14.49 15.67 35,245,348 +0.40(+2.63%)
Aug 08, 2011 16.52 16.76 15.22 15.27 42,568,700 -1.65(-9.74%)
Aug 05, 2011 17.84 17.95 16.80 16.91 37,209,560 -0.69(-3.92%)
Aug 04, 2011 17.93 18.03 17.59 17.60 21,699,784 -0.69(-3.77%)
Aug 03, 2011 17.98 18.31 17.73 18.30 15,996,917 +0.33(+1.82%)
Aug 02, 2011 18.59 18.61 17.97 17.97 17,720,896 -0.73(-3.93%)
Aug 01, 2011 18.81 18.95 18.50 18.70 11,362,648 +0.07(+0.36%)
Jul 29, 2011 18.63 18.92 18.54 18.64 12,211,050 -0.09(-0.48%)
Jul 28, 2011 18.68 18.95 18.67 18.73 8,393,403 +0.10(+0.52%)
Jul 27, 2011 18.87 18.95 18.61 18.63 13,339,819 -0.36(-1.88%)
Jul 26, 2011 18.98 19.18 18.93 18.99 8,769,266 +0.01(+0.04%)
Jul 25, 2011 18.93 19.07 18.77 18.98 9,951,995 -0.04(-0.23%)
Jul 22, 2011 19.13 19.15 18.82 19.02 10,963,310 -0.08(-0.43%)
Jul 21, 2011 18.58 19.16 18.58 19.10 15,412,077 +0.69(+3.73%)
Jul 20, 2011 18.31 18.47 18.22 18.42 10,314,848 +0.16(+0.85%)
Jul 19, 2011 18.54 18.54 18.03 18.26 20,133,492 +0.07(+0.36%)
Jul 18, 2011 18.40 18.43 18.05 18.20 15,599,530 -0.34(-1.83%)
Jul 15, 2011 18.59 18.62 18.39 18.53 13,285,107 +0.01(+0.04%)
Jul 14, 2011 18.72 18.99 18.47 18.53 10,261,523 -0.05(-0.28%)
Jul 13, 2011 18.65 18.86 18.53 18.58 7,199,896 +0.04(+0.24%)
Jul 12, 2011 18.42 18.74 18.40 18.53 11,673,913 +0.02(+0.12%)
Jul 11, 2011 18.81 18.84 18.45 18.51 10,749,228 -0.54(-2.83%)
Jul 08, 2011 19.20 19.20 19.00 19.05 9,136,966 -0.44(-2.24%)
Jul 07, 2011 19.36 19.52 19.31 19.49 8,384,415 +0.32(+1.70%)
Jul 06, 2011 18.90 19.30 18.83 19.16 11,662,582 +0.18(+0.97%)
Jul 05, 2011 19.15 19.21 18.89 18.98 9,003,505 -0.27(-1.38%)
Jul 01, 2011 18.84 19.35 18.84 19.24 11,174,135 +0.32(+1.72%)
Jun 30, 2011 18.82 19.01 18.57 18.92 15,419,053 +0.13(+0.71%)
Jun 29, 2011 18.32 18.85 18.23 18.79 31,756,158 +0.71(+3.92%)
Jun 28, 2011 18.31 18.42 17.83 18.08 29,944,028 -0.13(-0.69%)
Jun 27, 2011 18.24 18.52 18.20 18.20 17,375,164 +0.01(+0.04%)
Jun 24, 2011 18.77 18.82 18.18 18.20 21,786,406 -0.59(-3.14%)
Jun 23, 2011 19.02 19.04 18.68 18.79 15,733,196 -0.44(-2.30%)
Jun 22, 2011 19.28 19.44 19.23 19.23 9,260,780 -0.21(-1.06%)
Jun 21, 2011 19.39 19.47 19.26 19.44 9,659,365 +0.19(+1.00%)
Jun 20, 2011 19.22 19.32 19.19 19.24 12,015,648 -0.10(-0.53%)
Jun 17, 2011 19.55 19.57 19.26 19.35 10,680,431 -0.02(-0.11%)
Jun 16, 2011 19.21 19.47 19.20 19.37 11,423,754 +0.16(+0.81%)
Jun 15, 2011 19.74 19.74 19.16 19.21 12,524,098 -0.66(-3.34%)
Jun 14, 2011 19.83 20.00 19.80 19.88 8,033,630 +0.19(+0.98%)
Jun 13, 2011 19.83 19.83 19.44 19.69 7,110,130 +0.29(+1.48%)
Jun 10, 2011 19.49 19.63 19.25 19.40 10,002,969 -0.21(-1.09%)
Jun 09, 2011 19.44 19.75 19.38 19.61 7,211,612 +0.25(+1.30%)
Jun 08, 2011 19.58 19.62 19.29 19.36 10,638,022 -0.24(-1.24%)
Jun 07, 2011 19.63 19.89 19.56 19.61 10,179,442 -0.03(-0.15%)
Jun 06, 2011 19.84 19.90 19.58 19.64 7,426,484 -0.23(-1.15%)
Jun 03, 2011 19.81 20.07 19.77 19.86 7,976,161 -0.44(-2.15%)
May 24, 2011 20.55 20.58 20.14 20.30 9,657,963 -0.24(-1.15%)
May 23, 2011 20.59 20.68 20.34 20.54 10,984,145 -0.28(-1.35%)
May 20, 2011 21.10 21.24 20.79 20.82 7,775,830 -0.38(-1.78%)
May 19, 2011 21.27 21.35 21.07 21.19 3,907,451 -0.01(-0.07%)
May 18, 2011 20.95 21.24 20.90 21.21 4,794,580 +0.23(+1.09%)
May 17, 2011 20.68 20.98 20.68 20.98 6,732,901 +0.21(+1.03%)
May 16, 2011 20.71 21.04 20.68 20.76 7,885,701 +0.04(+0.18%)
May 13, 2011 21.02 21.09 20.70 20.73 7,647,440 -0.31(-1.47%)
May 12, 2011 20.91 21.18 20.74 21.04 7,928,697 +0.11(+0.53%)
May 11, 2011 21.20 21.29 20.88 20.93 11,630,482 -0.38(-1.80%)
May 10, 2011 21.21 21.36 21.13 21.31 5,828,081 +0.21(+1.02%)
May 09, 2011 21.08 21.15 21.00 21.10 5,943,480 -0.01(-0.07%)
May 06, 2011 21.27 21.34 21.00 21.11 7,077,606 +0.03(+0.14%)
May 05, 2011 21.06 21.25 21.01 21.08 9,202,535 -0.15(-0.70%)
May 04, 2011 21.32 21.41 21.09 21.23 11,304,611 -0.14(-0.66%)
May 03, 2011 21.27 21.37 21.16 21.37 8,685,847 +0.10(+0.45%)
May 02, 2011 21.29 21.30 21.26 21.27 7,786,658 -0.11(-0.52%)
Apr 29, 2011 21.10 21.39 21.08 21.39 9,073,636 +0.28(+1.33%)
Apr 28, 2011 21.12 21.26 21.04 21.10 9,561,179 -0.23(-1.07%)
Apr 27, 2011 21.16 21.36 21.05 21.33 6,047,868 +0.24(+1.12%)
Apr 26, 2011 20.88 21.20 20.83 21.10 6,784,756 +0.27(+1.31%)
Apr 25, 2011 20.83 20.88 20.70 20.83 8,169,411 -0.05(-0.25%)
Apr 21, 2011 21.02 21.03 20.80 20.88 8,456,244 -0.10(-0.49%)
Apr 20, 2011 21.08 21.16 20.80 20.98 12,848,531 +0.14(+0.67%)
Apr 19, 2011 21.04 21.35 20.69 20.84 25,917,596 -0.62(-2.91%)
Apr 18, 2011 21.53 21.65 21.31 21.46 9,503,630 -0.38(-1.75%)
Apr 15, 2011 22.05 22.09 21.70 21.85 6,602,937 -0.05(-0.24%)
Apr 14, 2011 21.79 22.00 21.71 21.90 8,393,419 +0.12(+0.54%)
Apr 13, 2011 22.16 22.27 21.66 21.78 9,401,158 -0.24(-1.10%)
Apr 12, 2011 22.07 22.10 21.85 22.02 7,966,210 -0.13(-0.60%)
Apr 11, 2011 22.25 22.62 22.05 22.16 8,145,084 -0.06(-0.26%)
Apr 08, 2011 22.48 22.48 22.06 22.21 6,953,250 -0.15(-0.66%)
Apr 07, 2011 22.25 22.47 22.19 22.36 6,935,996 +0.10(+0.43%)
Apr 06, 2011 22.38 22.43 22.14 22.27 9,454,796 -0.08(-0.36%)
Apr 05, 2011 22.35 22.43 22.27 22.35 7,056,186 -0.01(-0.03%)
Apr 04, 2011 22.24 22.42 22.24 22.35 7,872,639 +0.10(+0.46%)
Apr 01, 2011 22.00 22.44 21.98 22.25 7,553,720 +0.29(+1.34%)
Mar 31, 2011 21.69 22.00 21.65 21.96 9,092,389 +0.15(+0.67%)
Mar 30, 2011 21.81 21.81 21.81 21.81 6,581,629 +0.25(+1.16%)
Mar 29, 2011 21.52 21.60 21.41 21.56 6,592,063 +0.02(+0.10%)
Mar 28, 2011 21.73 21.74 21.53 21.54 7,296,007 -0.11(-0.51%)
Mar 25, 2011 21.58 21.72 21.46 21.65 9,094,062 +0.14(+0.65%)
Mar 24, 2011 21.46 21.60 21.33 21.51 10,100,232 +0.17(+0.79%)
Mar 23, 2011 21.38 21.44 21.27 21.34 10,410,891 -0.08(-0.38%)
Mar 22, 2011 21.40 21.55 21.21 21.42 13,753,974 +0.05(+0.24%)
Mar 21, 2011 21.36 21.41 21.29 21.37 9,176,294 +0.14(+0.66%)
Mar 18, 2011 21.32 21.64 21.08 21.23 17,853,120 +0.07(+0.35%)
Mar 17, 2011 21.02 21.19 20.73 21.16 9,821,686 +0.21(+0.98%)
Mar 16, 2011 21.10 21.21 20.66 20.95 13,352,291 -0.18(-0.87%)
Mar 15, 2011 21.17 21.19 21.05 21.13 21,079,846 -0.03(-0.14%)
Mar 14, 2011 21.10 21.30 20.96 21.16 9,458,280 -0.12(-0.59%)
Mar 11, 2011 21.19 21.50 20.98 21.29 10,480,659 +0.11(+0.52%)
Mar 10, 2011 21.91 21.91 21.16 21.18 13,435,818 -0.97(-4.38%)
Mar 09, 2011 22.40 22.45 21.98 22.15 7,801,311 -0.34(-1.50%)
Mar 08, 2011 22.05 22.54 21.89 22.49 8,119,041 +0.54(+2.48%)
Mar 07, 2011 22.09 22.27 21.90 21.94 6,565,940 -0.15(-0.70%)
Mar 04, 2011 22.61 22.64 21.95 22.10 9,127,966 -0.59(-2.59%)
Mar 03, 2011 22.27 22.73 22.25 22.68 7,257,167 +0.61(+2.76%)
Mar 02, 2011 22.13 22.30 22.03 22.07 7,089,211 -0.10(-0.43%)
Mar 01, 2011 22.46 22.57 22.17 22.17 10,569,678 -0.17(-0.76%)
Feb 28, 2011 22.61 22.77 22.21 22.34 10,073,840 -0.18(-0.78%)
Feb 25, 2011 22.29 22.57 22.20 22.52 6,961,146 +0.37(+1.66%)
Feb 24, 2011 22.30 22.41 21.96 22.15 11,733,399 -0.19(-0.86%)
Feb 23, 2011 22.71 22.82 22.24 22.34 8,623,794 -0.38(-1.68%)
Feb 22, 2011 22.96 23.12 22.67 22.72 10,698,179 -0.57(-2.46%)
Feb 18, 2011 22.99 23.48 22.93 23.30 10,569,429 +0.36(+1.57%)
Feb 17, 2011 22.91 23.12 22.70 22.93 5,857,972 -0.03(-0.13%)
Feb 16, 2011 22.93 23.13 22.91 22.96 8,289,473 +0.14(+0.61%)
Feb 15, 2011 23.33 23.42 22.77 22.82 9,694,425 -0.72(-3.06%)
Feb 14, 2011 23.58 23.60 23.32 23.55 4,562,156 -0.09(-0.37%)
Feb 11, 2011 23.21 23.75 23.05 23.63 7,318,736 +0.32(+1.39%)
Feb 10, 2011 23.21 23.36 23.00 23.31 7,575,493 +0.01(+0.06%)
Feb 09, 2011 23.60 23.66 23.15 23.30 6,447,435 -0.37(-1.58%)
Feb 08, 2011 23.41 23.76 23.28 23.67 8,056,779 +0.26(+1.13%)
Feb 07, 2011 22.96 23.43 22.87 23.41 8,799,712 +0.62(+2.71%)
Feb 04, 2011 23.07 23.13 22.77 22.79 9,933,489 -0.11(-0.48%)
Feb 03, 2011 23.34 23.44 22.76 22.90 9,076,214 -0.51(-2.17%)
Feb 02, 2011 23.47 23.58 23.38 23.41 7,503,628 -0.18(-0.78%)
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.