Skip to main content

Bank of New York Mellon (NY: BK )

57.52 +0.59 (+1.04%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.72 22.98 22.68 22.96 5,792,915 +0.26(+1.13%)
Jan 28, 2011 23.35 23.46 22.68 22.70 9,115,816 -0.54(-2.34%)
Jan 27, 2011 23.21 23.49 23.05 23.24 6,564,242 +0.00(+0.00%)
Jan 26, 2011 23.26 23.46 23.16 23.24 6,738,176 +0.03(+0.13%)
Jan 25, 2011 23.17 23.32 22.88 23.21 7,776,512 +0.07(+0.29%)
Jan 24, 2011 23.58 23.61 23.09 23.15 7,064,888 -0.27(-1.16%)
Jan 21, 2011 23.43 23.61 23.27 23.42 7,734,979 +0.23(+1.01%)
Jan 20, 2011 23.10 23.35 22.98 23.18 10,308,575 +0.11(+0.48%)
Jan 19, 2011 23.34 23.78 23.05 23.07 16,481,364 -0.40(-1.69%)
Jan 18, 2011 23.73 23.82 23.41 23.47 11,145,610 -0.26(-1.08%)
Jan 14, 2011 23.11 23.77 23.10 23.73 9,400,619 +0.54(+2.31%)
Jan 13, 2011 23.15 23.50 23.05 23.19 7,886,696 -0.01(-0.06%)
Jan 12, 2011 22.69 23.22 22.66 23.21 11,355,609 +0.71(+3.16%)
Jan 11, 2011 22.64 22.81 22.45 22.50 9,314,310 -0.01(-0.03%)
Jan 10, 2011 22.46 22.87 22.33 22.50 15,363,641 -0.04(-0.20%)
Jan 07, 2011 23.11 23.19 22.40 22.55 12,178,560 -0.50(-2.16%)
Jan 06, 2011 23.13 23.29 22.88 23.05 11,473,827 -0.18(-0.79%)
Jan 05, 2011 22.51 23.36 22.41 23.23 14,721,617 +0.78(+3.46%)
Jan 04, 2011 22.58 22.68 22.29 22.45 8,918,493 -0.18(-0.81%)
Jan 03, 2011 22.33 22.74 22.27 22.64 9,874,656 +0.50(+2.25%)
Dec 31, 2010 22.09 22.25 22.00 22.14 3,116,144 +0.01(+0.07%)
Dec 30, 2010 22.15 22.20 21.97 22.12 3,510,180 -0.07(-0.33%)
Dec 29, 2010 22.28 22.38 22.19 22.20 3,421,372 -0.08(-0.36%)
Dec 28, 2010 22.26 22.33 22.12 22.28 3,171,718 +0.04(+0.20%)
Dec 27, 2010 21.93 22.26 21.90 22.23 3,575,574 +0.18(+0.80%)
Dec 23, 2010 22.37 22.45 22.00 22.06 3,996,988 -0.32(-1.41%)
Dec 22, 2010 21.95 22.38 21.87 22.37 8,915,815 +0.54(+2.45%)
Dec 21, 2010 21.73 21.87 21.64 21.84 6,486,345 +0.13(+0.61%)
Dec 20, 2010 21.54 21.79 21.48 21.70 7,580,195 +0.16(+0.75%)
Dec 17, 2010 21.56 21.73 21.44 21.54 14,317,668 -0.03(-0.14%)
Dec 16, 2010 21.42 21.61 21.30 21.57 7,484,605 +0.20(+0.93%)
Dec 15, 2010 21.39 21.76 21.33 21.37 8,288,884 -0.03(-0.14%)
Dec 14, 2010 21.49 21.67 21.29 21.40 6,886,901 -0.10(-0.44%)
Dec 13, 2010 21.38 21.61 21.18 21.50 10,546,737 +0.28(+1.31%)
Dec 10, 2010 21.22 21.31 21.00 21.22 11,116,918 -0.02(-0.10%)
Dec 09, 2010 21.28 21.70 20.60 21.24 18,963,658 +0.16(+0.77%)
Dec 08, 2010 20.67 21.09 20.62 21.08 9,157,221 +0.45(+2.20%)
Dec 07, 2010 20.74 20.88 20.52 20.63 7,276,634 +0.11(+0.54%)
Dec 06, 2010 20.36 20.57 20.30 20.52 5,113,768 -0.01(-0.04%)
Dec 03, 2010 20.30 20.59 20.09 20.52 8,140,112 +0.12(+0.57%)
Dec 02, 2010 20.07 20.51 20.03 20.41 10,999,987 +0.34(+1.72%)
Dec 01, 2010 20.07 20.22 19.99 20.06 10,402,309 +0.28(+1.41%)
Nov 30, 2010 19.72 19.97 19.57 19.78 9,674,242 -0.15(-0.74%)
Nov 29, 2010 19.72 20.08 19.56 19.93 7,765,865 +0.04(+0.18%)
Nov 26, 2010 19.92 20.17 19.79 19.89 3,178,130 -0.23(-1.13%)
Nov 24, 2010 19.86 20.12 20.12 20.12 7,595,614 +0.42(+2.12%)
Nov 23, 2010 19.84 19.88 19.65 19.70 10,853,942 -0.32(-1.57%)
Nov 22, 2010 20.22 20.24 19.87 20.02 7,314,941 -0.33(-1.62%)
Nov 19, 2010 20.46 20.51 20.16 20.35 8,745,053 -0.21(-1.00%)
Nov 18, 2010 20.25 20.66 20.22 20.55 11,806,122 +0.53(+2.64%)
Nov 17, 2010 20.34 20.41 19.97 20.03 11,224,608 -0.27(-1.34%)
Nov 16, 2010 20.46 20.52 20.06 20.30 18,252,094 -0.03(-0.15%)
Nov 15, 2010 20.25 20.54 20.23 20.33 8,791,168 +0.18(+0.88%)
Nov 12, 2010 20.12 20.38 20.07 20.15 12,829,635 -0.13(-0.65%)
Nov 11, 2010 20.11 20.36 19.98 20.28 9,123,318 -0.04(-0.18%)
Nov 10, 2010 20.29 20.44 19.90 20.32 16,358,545 -0.02(-0.11%)
Nov 09, 2010 20.65 20.67 20.27 20.34 13,332,390 -0.10(-0.47%)
Nov 08, 2010 20.55 20.60 20.36 20.44 12,543,034 -0.21(-1.03%)
Nov 05, 2010 19.41 20.70 19.36 20.65 32,246,634 +1.22(+6.30%)
Nov 04, 2010 19.04 19.49 18.88 19.42 15,766,266 +0.54(+2.87%)
Nov 03, 2010 18.36 18.90 18.34 18.88 15,491,054 +0.50(+2.71%)
Nov 02, 2010 18.41 18.52 18.32 18.38 11,115,155 +0.02(+0.12%)
Nov 01, 2010 18.46 18.58 18.16 18.36 9,392,685 -0.01(-0.04%)
Oct 29, 2010 18.45 18.55 18.29 18.37 8,238,467 -0.08(-0.44%)
Oct 28, 2010 18.57 18.60 18.31 18.45 12,238,787 -0.04(-0.20%)
Oct 27, 2010 18.22 18.59 18.16 18.49 11,401,907 +0.28(+1.53%)
Oct 25, 2010 18.68 18.68 18.19 18.21 10,548,414 -0.25(-1.35%)
Oct 22, 2010 18.60 18.72 18.40 18.46 10,659,428 -0.17(-0.90%)
Oct 21, 2010 18.77 18.81 18.35 18.62 14,817,683 -0.04(-0.20%)
Oct 20, 2010 19.08 19.10 18.64 18.66 17,406,104 -0.32(-1.69%)
Oct 19, 2010 18.99 19.45 18.86 18.98 19,981,660 -0.46(-2.37%)
Oct 18, 2010 18.88 19.52 18.83 19.44 12,791,600 +0.57(+3.02%)
Oct 15, 2010 19.24 19.30 18.84 18.87 19,647,294 -0.20(-1.03%)
Oct 14, 2010 19.45 19.45 18.88 19.07 18,420,616 -0.38(-1.95%)
Oct 13, 2010 19.49 19.80 19.18 19.45 14,974,356 +0.04(+0.19%)
Oct 12, 2010 19.46 19.52 19.23 19.41 11,230,640 +0.01(+0.08%)
Oct 11, 2010 19.36 19.49 19.25 19.40 6,291,791 +0.01(+0.08%)
Oct 08, 2010 19.38 19.43 19.19 19.38 7,720,118 +0.06(+0.30%)
Oct 07, 2010 19.65 19.69 19.25 19.33 13,822,323 -0.26(-1.31%)
Oct 06, 2010 19.27 19.64 19.25 19.58 7,644,159 +0.24(+1.25%)
Oct 05, 2010 19.22 19.50 19.16 19.34 19,202,650 +0.20(+1.03%)
Oct 04, 2010 19.16 19.33 19.05 19.14 11,793,965 -0.09(-0.49%)
Oct 01, 2010 19.24 19.49 19.09 19.24 8,430,160 +0.15(+0.79%)
Sep 30, 2010 19.08 19.35 18.96 19.09 70,087 +0.25(+1.33%)
Sep 29, 2010 18.85 19.00 18.75 18.84 7,209,508 -0.05(-0.27%)
Sep 28, 2010 18.86 18.96 18.60 18.89 90,627 +0.15(+0.78%)
Sep 27, 2010 19.02 19.04 18.73 18.74 6,822,233 -0.34(-1.80%)
Sep 24, 2010 18.58 19.09 18.58 19.08 11,050,635 +0.73(+3.98%)
Sep 23, 2010 18.35 18.67 18.34 18.35 7,700,692 -0.21(-1.14%)
Sep 22, 2010 18.65 18.88 18.55 18.57 9,002,756 -0.15(-0.78%)
Sep 21, 2010 18.97 19.11 18.65 18.71 8,586,428 -0.23(-1.23%)
Sep 20, 2010 18.65 19.00 18.58 18.95 6,357,915 +0.37(+2.01%)
Sep 17, 2010 18.57 18.98 18.44 18.57 9,247,866 -0.18(-0.97%)
Sep 15, 2010 18.59 18.80 18.41 18.76 7,164,248 +0.07(+0.35%)
Sep 14, 2010 19.01 19.04 18.62 18.69 9,865,887 -0.35(-1.84%)
Sep 13, 2010 19.09 19.22 18.90 19.04 8,819,253 +0.42(+2.24%)
Sep 10, 2010 18.72 18.81 18.58 18.62 5,933,754 -0.05(-0.27%)
Sep 09, 2010 18.94 19.08 18.54 18.68 15,955 -0.04(-0.20%)
Sep 08, 2010 18.67 18.99 18.66 18.71 6,446,645 +0.11(+0.59%)
Sep 07, 2010 18.90 19.02 18.59 18.60 1,908 -0.44(-2.30%)
Sep 03, 2010 18.67 19.10 18.65 19.04 11,461,853 +0.58(+3.17%)
Sep 02, 2010 18.30 18.46 18.22 18.46 246 +0.11(+0.60%)
Sep 01, 2010 17.91 18.35 17.81 18.35 11,073,327 +0.69(+3.89%)
Aug 31, 2010 17.64 17.76 17.37 17.66 51,948 +0.00(+0.00%)
Aug 30, 2010 17.91 18.00 17.66 17.66 8,873,658 -0.34(-1.91%)
Aug 27, 2010 17.96 18.00 17.59 18.00 10,579,773 +0.31(+1.78%)
Aug 26, 2010 17.74 17.81 17.59 17.69 22,632 +0.04(+0.25%)
Aug 25, 2010 17.64 17.76 17.46 17.65 11,956,436 -0.13(-0.74%)
Aug 24, 2010 17.78 17.89 17.45 17.78 2,215 -0.12(-0.69%)
Aug 23, 2010 18.09 18.18 17.89 17.90 5,788,946 -0.10(-0.57%)
Aug 20, 2010 17.89 18.07 17.86 18.00 9,187,898 +0.04(+0.24%)
Aug 19, 2010 18.25 18.30 17.92 17.96 2,215 -0.38(-2.07%)
Aug 18, 2010 18.49 18.52 18.27 18.34 7,005,838 -0.11(-0.59%)
Aug 17, 2010 18.19 18.55 18.11 18.45 9,581 +0.41(+2.27%)
Aug 16, 2010 18.05 18.19 17.92 18.04 5,990,961 -0.07(-0.40%)
Aug 13, 2010 18.11 18.28 18.06 18.11 7,643,380 +0.01(+0.04%)
Aug 12, 2010 17.97 18.22 17.89 18.11 9,158,436 -0.02(-0.12%)
Aug 11, 2010 18.30 18.32 18.07 18.13 1,771 -0.45(-2.44%)
Aug 10, 2010 18.60 18.76 18.43 18.58 8,894,177 -0.22(-1.17%)
Aug 09, 2010 18.90 18.92 18.59 18.80 6,187,356 +0.01(+0.04%)
Aug 06, 2010 18.79 18.81 18.39 18.79 10,496,935 -0.12(-0.66%)
Aug 05, 2010 18.69 18.92 18.65 18.92 5,193,685 +0.11(+0.58%)
Aug 04, 2010 18.79 18.89 18.69 18.81 7,112,750 +0.03(+0.16%)
Aug 03, 2010 18.78 18.92 18.65 18.78 31,941 -0.09(-0.46%)
Aug 02, 2010 18.59 18.89 18.50 18.87 8,897,797 +0.56(+3.03%)
Jul 30, 2010 18.31 18.46 18.21 18.31 8,737,372 -0.14(-0.75%)
Jul 29, 2010 18.58 18.79 18.39 18.45 8,997,900 -0.65(-3.40%)
Jul 28, 2010 19.10 19.16 18.37 19.10 23,615 +0.07(+0.35%)
Jul 27, 2010 19.03 19.48 19.00 19.03 17,815 -0.12(-0.61%)
Jul 26, 2010 18.73 19.22 18.73 19.15 9,458,751 +0.36(+1.90%)
Jul 23, 2010 18.62 18.84 18.41 18.79 14,581,845 +0.09(+0.47%)
Jul 22, 2010 18.46 18.87 18.39 18.71 12,901,559 +0.38(+2.06%)
Jul 21, 2010 18.81 18.90 18.27 18.33 14,192,194 -0.25(-1.37%)
Jul 20, 2010 18.58 18.63 18.29 18.58 17,775,404 -0.08(-0.43%)
Jul 19, 2010 18.82 18.86 18.52 18.66 11,914,703 -0.07(-0.39%)
Jul 16, 2010 18.73 19.40 18.68 18.73 14,614,740 -0.53(-2.76%)
Jul 15, 2010 19.32 19.59 19.11 19.27 11,077,676 -0.10(-0.53%)
Jul 14, 2010 19.38 19.51 19.23 19.37 10,063,677 -0.17(-0.89%)
Jul 13, 2010 19.27 19.62 19.26 19.54 14,726,737 +0.42(+2.21%)
Jul 12, 2010 19.00 19.21 18.95 19.12 6,508,045 +0.03(+0.15%)
Jul 09, 2010 19.09 19.10 18.74 19.09 7,419,875 +0.20(+1.04%)
Jul 08, 2010 19.30 19.34 18.68 18.89 61,551 -0.26(-1.37%)
Jul 07, 2010 18.74 19.18 18.56 19.16 21,301,414 +1.15(+6.39%)
Jul 06, 2010 18.01 18.31 17.86 18.01 9,687 +0.12(+0.65%)
Jul 02, 2010 17.89 18.18 17.82 17.89 9,826,324 -0.14(-0.77%)
Jul 01, 2010 17.91 18.12 17.56 18.03 15,561,882 +0.06(+0.32%)
Jun 30, 2010 18.28 18.48 17.93 17.97 472 -0.31(-1.67%)
Jun 29, 2010 18.25 18.74 18.17 18.28 14,070 -0.56(-2.98%)
Jun 25, 2010 18.84 18.97 18.57 18.84 17,032,794 +0.26(+1.41%)
Jun 24, 2010 18.92 18.95 18.54 18.57 1,373 -0.44(-2.30%)
Jun 23, 2010 19.09 19.26 18.89 19.01 9,604,916 -0.09(-0.50%)
Jun 22, 2010 19.22 19.46 19.10 19.11 12,023,138 -0.12(-0.64%)
Jun 21, 2010 19.54 19.59 19.15 19.23 12,780,147 -0.12(-0.60%)
Jun 18, 2010 19.35 19.37 19.11 19.35 11,518,405 +0.20(+1.03%)
Jun 17, 2010 19.16 19.22 18.92 19.15 137 -0.04(-0.23%)
Jun 16, 2010 19.09 19.29 19.03 19.19 10,099,726 -0.09(-0.49%)
Jun 15, 2010 18.85 19.29 18.73 19.29 11,718,438 +0.60(+3.23%)
Jun 14, 2010 19.15 19.15 18.67 18.68 14,849,928 -0.38(-1.99%)
Jun 11, 2010 18.65 19.08 18.63 19.06 11,613,567 +0.20(+1.04%)
Jun 10, 2010 18.68 18.92 18.53 18.87 25,682,640 +0.43(+2.33%)
Jun 09, 2010 18.58 18.65 18.33 18.44 46,170,268 -0.06(-0.32%)
Jun 08, 2010 18.71 18.76 18.12 18.49 46,078,628 -0.15(-0.82%)
Jun 07, 2010 19.05 19.14 18.64 18.65 23,746,038 -0.28(-1.46%)
Jun 04, 2010 18.92 19.43 18.85 18.92 40,065,988 -0.93(-4.69%)
Jun 03, 2010 19.88 19.96 19.63 19.86 10,476,201 -0.01(-0.04%)
Jun 02, 2010 19.39 19.88 19.38 19.86 230,683 +0.57(+2.98%)
Jun 01, 2010 19.69 19.79 19.27 19.29 14,939,026 -0.51(-2.57%)
May 28, 2010 19.80 20.37 19.74 19.80 15,040,170 -0.60(-2.96%)
May 27, 2010 20.35 20.45 20.11 20.40 13,570,488 +0.50(+2.52%)
May 26, 2010 20.05 20.36 19.83 19.90 274 +0.11(+0.55%)
May 25, 2010 19.35 19.79 19.11 19.79 23,341,914 +0.01(+0.07%)
May 24, 2010 20.13 20.33 19.76 19.78 11,818,323 -0.47(-2.34%)
May 21, 2010 19.42 20.31 19.38 20.25 27,873,020 +0.12(+0.62%)
May 20, 2010 20.42 20.71 20.12 20.12 42,781 -0.82(-3.93%)
May 19, 2010 21.11 21.38 20.79 20.95 17,733,290 -0.28(-1.30%)
May 18, 2010 21.89 21.89 21.11 21.22 274 -0.47(-2.15%)
May 17, 2010 21.60 21.73 21.28 21.69 11,203,255 +0.07(+0.34%)
May 14, 2010 21.62 21.85 21.48 21.62 18,047,946 -0.20(-0.93%)
May 13, 2010 22.39 22.43 21.76 21.82 19,430,844 -0.68(-3.04%)
May 12, 2010 22.69 22.73 22.38 22.50 14,615,745 -0.04(-0.19%)
May 11, 2010 22.76 22.87 22.46 22.55 21,172,842 -0.43(-1.87%)
May 10, 2010 22.69 22.99 22.55 22.98 11,584,173 +1.10(+5.02%)
May 07, 2010 22.08 22.59 21.76 21.88 24,968,268 -0.09(-0.40%)
May 06, 2010 22.42 22.95 21.11 21.97 5,907 -0.45(-2.00%)
May 05, 2010 22.47 23.08 22.34 22.41 14,421,364 +0.13(+0.60%)
May 04, 2010 22.57 22.62 22.16 22.28 12,335,825 -0.52(-2.30%)
May 03, 2010 22.68 22.91 22.59 22.80 6,893,822 +0.15(+0.64%)
Apr 30, 2010 23.16 23.23 22.63 22.66 10,509,681 -0.61(-2.63%)
Apr 29, 2010 22.97 23.41 22.83 23.27 8,354,543 +0.53(+2.34%)
Apr 28, 2010 22.66 22.93 22.53 22.74 8,546,541 +0.33(+1.49%)
Apr 27, 2010 22.79 23.08 22.36 22.40 13,006,218 -0.57(-2.46%)
Apr 26, 2010 23.13 23.24 22.96 22.97 11,309,731 -0.22(-0.94%)
Apr 23, 2010 23.46 23.46 23.06 23.19 13,003,675 -0.34(-1.45%)
Apr 22, 2010 23.18 23.53 23.04 23.53 14,312,905 +0.15(+0.62%)
Apr 21, 2010 23.30 23.55 23.19 23.38 14,190,549 +0.05(+0.22%)
Apr 20, 2010 23.16 23.46 22.89 23.33 137 +0.01(+0.03%)
Apr 19, 2010 23.04 23.35 22.78 23.32 11,861,073 +0.41(+1.81%)
Apr 16, 2010 23.13 23.25 22.33 22.91 18,416,180 -0.33(-1.41%)
Apr 15, 2010 23.40 23.58 23.16 23.24 11,579,344 -0.12(-0.50%)
Apr 14, 2010 23.45 23.59 22.92 23.35 18,923,162 -0.21(-0.89%)
Apr 13, 2010 23.57 23.69 23.27 23.56 7,043,593 -0.05(-0.22%)
Apr 12, 2010 23.30 23.69 23.30 23.62 8,914,748 +0.43(+1.85%)
Apr 09, 2010 23.13 23.27 23.00 23.19 6,104,643 +0.07(+0.31%)
Apr 08, 2010 22.77 23.16 22.73 23.11 8,443,174 +0.28(+1.24%)
Apr 07, 2010 23.01 23.14 22.74 22.83 8,112,158 -0.17(-0.76%)
Apr 06, 2010 22.78 23.04 22.62 23.01 6,426,600 +0.22(+0.99%)
Apr 05, 2010 22.79 22.93 22.63 22.78 6,442,150 +0.09(+0.42%)
Apr 01, 2010 22.60 22.69 22.69 22.69 7,195,436 +0.28(+1.23%)
Mar 31, 2010 22.18 22.53 22.08 22.41 9,843,912 +0.12(+0.52%)
Mar 30, 2010 22.41 22.48 22.21 22.29 5,385,639 -0.17(-0.78%)
Mar 29, 2010 22.56 22.66 22.27 22.47 5,983,739 +0.04(+0.19%)
Mar 26, 2010 22.40 22.71 22.24 22.42 8,154,787 +0.04(+0.19%)
Mar 25, 2010 22.42 22.83 22.32 22.38 8,696,169 +0.12(+0.52%)
Mar 24, 2010 22.64 22.68 22.19 22.27 10,527,875 -0.49(-2.14%)
Mar 23, 2010 22.37 22.77 22.34 22.75 8,278,330 +0.38(+1.69%)
Mar 22, 2010 22.09 22.45 22.07 22.37 5,923,079 +0.14(+0.62%)
Mar 19, 2010 22.38 22.55 22.17 22.24 10,740,610 -0.13(-0.58%)
Mar 18, 2010 22.23 22.39 21.99 22.37 8,158,646 +0.09(+0.42%)
Mar 17, 2010 22.04 22.32 21.91 22.27 8,949,273 +0.32(+1.45%)
Mar 16, 2010 21.82 21.98 21.65 21.95 8,657,615 +0.22(+1.04%)
Mar 15, 2010 21.66 21.78 21.54 21.73 7,582,803 +0.16(+0.74%)
Mar 12, 2010 21.61 21.74 21.48 21.57 7,773,286 +0.04(+0.17%)
Mar 11, 2010 21.50 21.53 21.16 21.53 7,808,952 +0.04(+0.17%)
Mar 10, 2010 21.71 21.71 21.39 21.50 9,126,309 -0.14(-0.64%)
Mar 09, 2010 21.29 21.69 21.29 21.63 8,887,460 +0.14(+0.64%)
Mar 08, 2010 21.48 21.58 21.23 21.50 8,449,496 -0.06(-0.27%)
Mar 05, 2010 21.09 21.58 21.00 21.55 9,904,955 +0.59(+2.80%)
Mar 04, 2010 20.82 21.03 20.74 20.97 6,106,023 +0.15(+0.70%)
Mar 03, 2010 20.79 20.95 20.69 20.82 7,449,217 +0.00(+0.00%)
Mar 02, 2010 20.65 21.15 20.57 20.82 9,308,264 +0.20(+0.95%)
Mar 01, 2010 20.78 20.78 20.49 20.63 6,473,753 -0.07(-0.35%)
Feb 26, 2010 20.65 20.72 20.40 20.70 7,426,677 +0.09(+0.46%)
Feb 25, 2010 20.57 20.63 20.25 20.60 8,979,486 -0.14(-0.66%)
Feb 24, 2010 20.42 20.91 20.33 20.74 9,854,055 +0.33(+1.63%)
Feb 23, 2010 20.85 20.93 20.33 20.41 10,247,597 -0.52(-2.50%)
Feb 22, 2010 20.89 21.11 20.63 20.93 10,547,709 +0.13(+0.63%)
Feb 19, 2010 20.07 21.18 20.07 20.80 16,939,750 +0.70(+3.50%)
Feb 18, 2010 20.00 20.15 19.90 20.10 6,478,031 -0.01(-0.07%)
Feb 17, 2010 20.07 20.25 19.98 20.11 5,956,323 -0.01(-0.07%)
Feb 16, 2010 19.63 20.15 19.67 20.12 6,996,277 +0.49(+2.51%)
Feb 12, 2010 19.73 19.63 19.63 19.63 10,718,677 -0.30(-1.49%)
Feb 11, 2010 19.81 20.07 19.67 19.93 7,282,866 +0.05(+0.26%)
Feb 10, 2010 19.66 20.10 19.56 19.88 11,701,252 +0.24(+1.22%)
Feb 09, 2010 19.64 19.88 19.42 19.64 10,141,521 +0.15(+0.74%)
Feb 08, 2010 19.70 19.99 19.47 19.49 10,571,634 -0.20(-1.03%)
Feb 05, 2010 19.87 20.17 19.12 19.70 20,582,430 -0.11(-0.55%)
Feb 04, 2010 20.66 20.83 19.78 19.80 14,292,699 -0.93(-4.48%)
Feb 03, 2010 21.11 21.17 20.69 20.73 9,639,017 -0.50(-2.36%)
Feb 02, 2010 21.45 21.45 21.03 21.23 10,392,989 -0.17(-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.