Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.89 25.25 24.80 25.04 6,683,853 -0.35(-1.39%)
Jan 30, 2014 25.11 25.53 25.10 25.39 6,124,157 +0.53(+2.14%)
Jan 29, 2014 24.90 25.30 24.81 24.86 8,227,203 -0.27(-1.06%)
Jan 28, 2014 25.09 25.20 24.96 25.12 7,673,064 +0.14(+0.56%)
Jan 27, 2014 25.22 25.38 24.88 24.98 8,309,465 -0.23(-0.93%)
Jan 24, 2014 25.51 25.73 25.19 25.22 9,162,963 -0.61(-2.35%)
Jan 23, 2014 25.80 25.90 25.61 25.83 10,417,494 -0.23(-0.87%)
Jan 22, 2014 25.79 26.08 25.76 26.05 7,857,522 +0.25(+0.97%)
Jan 21, 2014 25.73 25.83 25.54 25.80 9,893,536 +0.30(+1.19%)
Jan 17, 2014 26.08 25.50 25.50 25.50 10,932,795 -0.95(-3.60%)
Jan 16, 2014 26.62 26.65 26.36 26.45 8,785,432 -0.19(-0.70%)
Jan 15, 2014 26.37 26.64 26.35 26.64 7,729,907 +0.27(+1.01%)
Jan 14, 2014 26.24 26.40 26.12 26.37 6,881,999 +0.25(+0.96%)
Jan 13, 2014 26.66 26.73 26.07 26.12 7,833,027 -0.57(-2.13%)
Jan 10, 2014 27.04 27.08 26.55 26.69 6,132,454 -0.37(-1.35%)
Jan 09, 2014 27.07 27.16 26.76 27.06 4,711,222 +0.03(+0.12%)
Jan 08, 2014 27.01 27.17 26.75 27.03 6,216,949 +0.09(+0.35%)
Jan 07, 2014 27.37 27.42 26.77 26.93 8,935,220 -0.32(-1.17%)
Jan 06, 2014 27.51 27.81 27.20 27.25 7,955,727 -0.01(-0.03%)
Jan 03, 2014 26.99 27.56 26.97 27.26 5,130,079 +0.31(+1.16%)
Jan 02, 2014 26.75 27.32 26.75 26.95 4,444,681 -0.30(-1.09%)
Dec 31, 2013 27.01 27.25 27.25 27.25 3,561,378 +0.31(+1.16%)
Dec 30, 2013 27.00 27.02 26.86 26.93 2,407,728 +0.03(+0.12%)
Dec 27, 2013 26.94 27.01 26.82 26.90 2,488,921 -0.05(-0.17%)
Dec 26, 2013 26.85 27.01 26.82 26.95 2,378,347 +0.12(+0.44%)
Dec 24, 2013 26.88 26.90 26.71 26.83 1,367,951 +0.03(+0.12%)
Dec 23, 2013 26.58 26.84 26.50 26.80 4,357,175 +0.38(+1.45%)
Dec 20, 2013 26.49 26.61 26.39 26.42 8,870,652 +0.01(+0.03%)
Dec 19, 2013 26.31 26.49 26.19 26.41 4,719,377 -0.02(-0.06%)
Dec 18, 2013 25.62 26.45 25.61 26.43 9,338,736 +0.80(+3.13%)
Dec 17, 2013 25.83 25.85 25.61 25.62 4,193,416 -0.22(-0.85%)
Dec 16, 2013 25.76 25.92 25.73 25.84 3,898,177 +0.18(+0.70%)
Dec 13, 2013 25.65 25.89 25.56 25.66 4,694,433 +0.05(+0.21%)
Dec 12, 2013 25.62 25.81 25.58 25.61 7,065,165 +0.00(+0.00%)
Dec 11, 2013 26.10 26.19 25.53 25.61 6,751,455 -0.51(-1.97%)
Dec 10, 2013 26.15 26.41 26.11 26.12 3,384,805 -0.12(-0.45%)
Dec 09, 2013 26.36 26.41 26.12 26.24 4,394,039 +0.02(+0.09%)
Dec 06, 2013 26.17 26.26 25.95 26.22 4,827,820 +0.38(+1.48%)
Dec 05, 2013 25.83 25.95 25.76 25.83 4,534,345 -0.19(-0.72%)
Dec 04, 2013 25.83 26.22 25.75 26.02 4,522,842 +0.13(+0.51%)
Dec 03, 2013 26.04 26.23 25.74 25.89 5,624,924 -0.34(-1.31%)
Dec 02, 2013 26.35 26.54 26.19 26.23 4,855,214 -0.05(-0.18%)
Nov 29, 2013 26.51 26.59 26.24 26.28 3,146,094 -0.16(-0.62%)
Nov 27, 2013 26.65 26.65 26.21 26.44 4,561,338 +0.20(+0.77%)
Nov 26, 2013 26.37 26.56 26.23 26.24 4,815,766 -0.10(-0.38%)
Nov 25, 2013 26.32 26.71 26.29 26.34 5,097,470 +0.12(+0.45%)
Nov 22, 2013 26.29 26.32 26.04 26.22 5,700,443 -0.07(-0.27%)
Nov 21, 2013 26.05 26.33 25.89 26.29 5,863,245 +0.30(+1.17%)
Nov 20, 2013 25.87 26.19 25.74 25.99 6,707,555 +0.27(+1.06%)
Nov 19, 2013 25.80 26.04 25.68 25.72 7,150,236 -0.12(-0.45%)
Nov 18, 2013 26.10 26.13 25.76 25.83 4,497,914 -0.23(-0.87%)
Nov 15, 2013 25.83 26.11 25.80 26.06 5,094,912 +0.23(+0.88%)
Nov 14, 2013 25.85 25.98 25.65 25.83 4,490,798 +0.44(+1.75%)
Nov 12, 2013 25.68 25.79 25.34 25.39 4,225,268 -0.41(-1.57%)
Nov 11, 2013 25.89 25.99 25.73 25.80 3,796,577 -0.05(-0.21%)
Nov 08, 2013 24.92 25.87 24.92 25.85 8,172,173 +0.89(+3.56%)
Nov 07, 2013 25.29 25.41 24.91 24.96 6,331,464 -0.28(-1.11%)
Nov 06, 2013 25.39 25.39 25.11 25.24 7,220,284 +0.02(+0.06%)
Nov 05, 2013 25.19 25.36 25.04 25.23 4,027,425 -0.12(-0.49%)
Nov 04, 2013 25.26 25.42 25.12 25.35 7,488,780 +0.12(+0.46%)
Nov 01, 2013 24.90 25.34 24.88 25.23 11,496,905 +0.44(+1.76%)
Oct 31, 2013 24.88 25.05 24.77 24.80 7,911,472 -0.15(-0.59%)
Oct 30, 2013 25.11 25.13 24.86 24.95 4,689,182 -0.11(-0.44%)
Oct 29, 2013 24.84 25.07 24.80 25.05 6,187,774 +0.23(+0.94%)
Oct 28, 2013 24.85 25.05 24.75 24.82 8,487,804 +0.00(+0.00%)
Oct 25, 2013 24.80 24.88 24.67 24.82 6,323,916 +0.13(+0.54%)
Oct 24, 2013 24.59 24.72 24.54 24.69 6,079,953 +0.18(+0.73%)
Oct 23, 2013 24.35 24.53 24.32 24.51 9,377,957 -0.01(-0.03%)
Oct 22, 2013 24.57 24.59 24.35 24.52 6,248,239 -0.02(-0.09%)
Oct 21, 2013 24.41 24.58 24.32 24.54 5,955,445 +0.11(+0.44%)
Oct 18, 2013 24.35 24.49 24.23 24.43 4,865,279 +0.12(+0.48%)
Oct 17, 2013 23.63 24.40 23.63 24.31 9,611,798 +0.44(+1.85%)
Oct 16, 2013 24.19 24.36 23.69 23.87 9,019,088 -0.07(-0.29%)
Oct 15, 2013 24.14 24.21 23.85 23.94 7,084,169 -0.26(-1.06%)
Oct 14, 2013 23.76 24.21 23.65 24.20 5,197,496 +0.32(+1.33%)
Oct 11, 2013 23.82 24.02 23.61 23.88 8,299,814 -0.03(-0.13%)
Oct 10, 2013 23.46 23.91 23.43 23.91 6,446,757 +0.80(+3.46%)
Oct 09, 2013 23.01 23.24 22.96 23.11 5,192,424 +0.16(+0.71%)
Oct 08, 2013 23.47 23.52 22.93 22.95 6,308,505 -0.51(-2.18%)
Oct 07, 2013 23.41 23.65 23.32 23.46 4,741,837 -0.21(-0.89%)
Oct 04, 2013 23.25 23.72 23.17 23.67 5,190,677 +0.45(+1.94%)
Oct 03, 2013 23.59 23.60 23.07 23.22 7,757,632 -0.42(-1.77%)
Oct 02, 2013 23.65 23.75 23.48 23.64 4,724,559 -0.23(-0.94%)
Oct 01, 2013 23.51 23.87 23.45 23.86 6,384,153 +0.40(+1.69%)
Sep 27, 2013 23.48 23.57 23.37 23.47 3,964,523 -0.27(-1.14%)
Sep 26, 2013 23.69 23.91 23.65 23.74 4,464,695 +0.05(+0.23%)
Sep 25, 2013 23.46 23.84 23.34 23.69 6,069,978 +0.26(+1.09%)
Sep 24, 2013 23.57 23.69 23.35 23.43 4,421,939 -0.09(-0.36%)
Sep 23, 2013 23.83 23.86 23.44 23.52 6,421,744 -0.43(-1.78%)
Sep 20, 2013 24.22 24.35 23.85 23.94 8,596,142 -0.18(-0.74%)
Sep 19, 2013 24.47 24.50 23.82 24.12 7,465,189 -0.23(-0.96%)
Sep 18, 2013 24.41 24.76 24.29 24.35 9,108,306 -0.05(-0.22%)
Sep 17, 2013 24.38 24.44 24.25 24.41 3,652,127 +0.04(+0.16%)
Sep 16, 2013 24.45 24.52 24.22 24.37 4,716,167 +0.23(+0.93%)
Sep 13, 2013 24.13 24.21 23.95 24.14 3,197,927 +0.05(+0.23%)
Sep 12, 2013 24.21 24.29 24.06 24.09 3,973,194 -0.15(-0.61%)
Sep 11, 2013 24.27 24.31 24.10 24.24 4,271,865 -0.04(-0.16%)
Sep 10, 2013 24.12 24.35 24.10 24.28 4,930,449 +0.38(+1.59%)
Sep 09, 2013 23.71 23.90 23.59 23.90 3,323,211 +0.26(+1.08%)
Sep 06, 2013 23.87 23.90 23.27 23.64 5,315,453 -0.16(-0.65%)
Sep 05, 2013 23.59 23.90 23.55 23.79 4,998,601 +0.21(+0.89%)
Sep 04, 2013 23.34 23.71 23.29 23.59 5,982,067 +0.21(+0.90%)
Sep 03, 2013 23.38 23.70 23.23 23.38 5,190,358 +0.29(+1.28%)
Aug 30, 2013 23.20 23.20 22.98 23.08 4,786,401 -0.07(-0.30%)
Aug 29, 2013 23.04 23.34 22.96 23.15 4,472,952 +0.06(+0.27%)
Aug 28, 2013 23.00 23.20 22.91 23.09 4,850,978 +0.07(+0.30%)
Aug 27, 2013 23.45 23.52 22.99 23.02 7,068,081 -0.78(-3.26%)
Aug 26, 2013 23.93 24.05 23.79 23.79 3,731,351 -0.15(-0.62%)
Aug 23, 2013 24.16 24.18 23.82 23.94 4,078,775 -0.13(-0.55%)
Aug 22, 2013 23.58 24.24 23.52 24.07 5,771,161 +0.57(+2.44%)
Aug 21, 2013 23.62 23.76 23.34 23.50 5,011,445 -0.22(-0.92%)
Aug 20, 2013 23.54 23.79 23.28 23.72 6,479,160 +0.33(+1.43%)
Aug 19, 2013 23.69 23.69 23.36 23.38 5,291,898 -0.34(-1.44%)
Aug 16, 2013 23.53 23.84 23.52 23.72 6,118,713 +0.12(+0.49%)
Aug 15, 2013 23.59 23.66 23.37 23.61 5,081,501 -0.21(-0.88%)
Aug 14, 2013 23.83 24.05 23.79 23.82 4,277,622 -0.05(-0.20%)
Aug 13, 2013 23.92 23.97 23.72 23.86 4,715,209 +0.00(+0.00%)
Aug 12, 2013 23.86 24.07 23.76 23.86 4,753,011 -0.17(-0.71%)
Aug 09, 2013 24.07 24.21 23.97 24.04 4,100,321 -0.07(-0.29%)
Aug 08, 2013 24.35 24.50 24.03 24.11 4,167,641 -0.09(-0.35%)
Aug 07, 2013 24.31 24.43 24.06 24.19 5,443,909 -0.27(-1.11%)
Aug 06, 2013 24.57 24.66 24.40 24.46 3,933,919 -0.12(-0.51%)
Aug 05, 2013 24.63 24.70 24.47 24.59 4,127,325 -0.09(-0.38%)
Aug 02, 2013 24.78 24.80 24.60 24.68 4,041,830 -0.16(-0.62%)
Aug 01, 2013 24.70 25.03 24.69 24.83 6,438,687 +0.43(+1.75%)
Jul 31, 2013 24.55 24.82 24.38 24.41 6,703,458 -0.08(-0.32%)
Jul 30, 2013 24.60 24.79 24.42 24.49 5,531,196 +0.02(+0.06%)
Jul 29, 2013 24.58 24.73 24.45 24.47 5,517,824 -0.18(-0.72%)
Jul 26, 2013 24.49 24.66 24.33 24.65 5,255,452 -0.07(-0.28%)
Jul 25, 2013 24.59 24.80 24.44 24.72 5,500,299 +0.06(+0.25%)
Jul 24, 2013 24.93 24.95 24.54 24.66 6,855,497 -0.22(-0.90%)
Jul 23, 2013 24.80 25.00 24.74 24.88 5,492,568 +0.11(+0.44%)
Jul 22, 2013 24.51 24.86 24.54 24.77 5,890,383 +0.23(+0.94%)
Jul 19, 2013 24.32 24.56 24.08 24.54 6,767,132 +0.23(+0.95%)
Jul 18, 2013 23.95 24.58 23.88 24.31 10,117,466 +0.46(+1.91%)
Jul 17, 2013 23.98 24.55 23.77 23.85 13,180,215 +0.41(+1.75%)
Jul 16, 2013 23.70 23.74 23.33 23.44 10,504,604 -0.26(-1.11%)
Jul 15, 2013 23.47 23.73 23.31 23.71 8,867,868 +0.49(+2.10%)
Jul 12, 2013 23.00 23.24 22.89 23.22 7,595,215 +0.22(+0.97%)
Jul 11, 2013 23.03 23.08 22.73 23.00 7,364,111 +0.34(+1.50%)
Jul 10, 2013 22.66 22.83 22.45 22.66 6,614,146 -0.01(-0.03%)
Jul 09, 2013 22.76 22.72 22.45 22.66 8,687,126 +0.17(+0.76%)
Jul 08, 2013 22.75 22.80 22.36 22.49 10,301,561 -0.11(-0.48%)
Jul 05, 2013 22.24 22.65 22.24 22.60 6,881,395 +0.56(+2.56%)
Jul 03, 2013 21.77 22.12 21.64 22.04 3,685,023 +0.09(+0.39%)
Jul 02, 2013 22.00 22.47 21.77 21.95 7,739,175 -0.04(-0.18%)
Jul 01, 2013 21.80 22.39 21.79 21.99 10,108,262 +0.32(+1.50%)
Jun 28, 2013 22.08 22.10 21.56 21.67 13,722,365 -0.52(-2.33%)
Jun 27, 2013 22.08 22.25 21.93 22.18 7,156,671 +0.30(+1.38%)
Jun 26, 2013 22.03 22.12 21.85 21.88 8,582,917 +0.05(+0.21%)
Jun 25, 2013 21.78 21.92 21.61 21.84 6,614,966 +0.32(+1.47%)
Jun 24, 2013 21.74 21.81 21.27 21.52 13,596,493 -0.46(-2.07%)
Jun 21, 2013 22.60 22.62 21.71 21.98 13,993,824 -0.40(-1.79%)
Jun 20, 2013 22.69 22.69 22.29 22.38 10,131,771 -0.53(-2.29%)
Jun 19, 2013 22.99 23.34 22.76 22.90 11,413,274 -0.09(-0.40%)
Jun 18, 2013 22.76 23.08 22.64 23.00 6,548,731 +0.31(+1.36%)
Jun 17, 2013 22.69 22.87 22.51 22.69 7,006,386 +0.19(+0.82%)
Jun 14, 2013 22.77 22.86 22.44 22.50 3,623,049 -0.27(-1.19%)
Jun 13, 2013 22.39 22.79 22.32 22.77 6,411,693 +0.32(+1.45%)
Jun 12, 2013 22.97 23.01 22.43 22.45 4,753,930 -0.33(-1.46%)
Jun 11, 2013 23.07 23.19 22.76 22.78 4,995,528 -0.52(-2.22%)
Jun 10, 2013 23.19 23.53 23.03 23.30 10,121,760 +0.24(+1.04%)
Jun 07, 2013 22.99 23.11 22.75 23.06 9,855,692 +0.26(+1.15%)
Jun 06, 2013 22.41 22.81 22.15 22.79 8,927,719 +0.39(+1.72%)
Jun 05, 2013 23.03 23.08 22.38 22.41 8,134,572 -0.69(-2.98%)
Jun 04, 2013 23.34 23.55 23.01 23.10 5,420,520 -0.24(-1.03%)
Jun 03, 2013 23.30 23.52 22.87 23.34 6,719,337 +0.12(+0.50%)
May 31, 2013 23.54 23.83 23.22 23.22 8,239,738 -0.38(-1.60%)
May 30, 2013 23.30 23.78 23.20 23.60 9,109,394 +0.36(+1.53%)
May 29, 2013 23.06 23.51 23.05 23.24 8,445,651 +0.00(+0.00%)
May 28, 2013 23.10 23.47 23.06 23.24 9,636,133 +0.45(+1.97%)
May 24, 2013 22.73 22.81 22.59 22.79 8,347,515 -0.10(-0.44%)
May 23, 2013 22.73 23.03 22.63 22.89 5,731,525 -0.11(-0.47%)
May 22, 2013 23.26 23.57 22.91 23.00 8,720,207 -0.24(-1.03%)
May 21, 2013 23.49 23.64 23.20 23.24 7,554,752 -0.25(-1.05%)
May 20, 2013 23.48 23.67 23.41 23.49 5,808,992 -0.02(-0.10%)
May 17, 2013 23.12 23.61 23.12 23.51 6,118,143 +0.45(+1.94%)
May 16, 2013 23.20 23.37 22.97 23.06 6,747,542 -0.27(-1.16%)
May 15, 2013 23.10 23.40 22.95 23.34 7,699,281 +1.07(+4.82%)
May 13, 2013 21.80 22.38 21.74 22.26 8,521,783 +0.41(+1.87%)
May 10, 2013 21.78 21.87 21.71 21.85 6,470,865 +0.09(+0.39%)
May 09, 2013 21.93 21.99 21.76 21.77 5,480,281 -0.16(-0.74%)
May 08, 2013 21.92 21.95 21.71 21.93 6,966,965 -0.02(-0.07%)
May 07, 2013 21.87 21.99 21.69 21.94 4,154,445 +0.16(+0.74%)
May 06, 2013 21.91 22.07 21.74 21.78 7,199,374 -0.14(-0.63%)
May 03, 2013 21.84 22.00 21.58 21.92 5,974,518 +0.34(+1.57%)
May 02, 2013 21.48 21.75 21.42 21.58 5,823,674 +0.19(+0.87%)
May 01, 2013 21.73 21.80 21.33 21.40 7,723,864 -0.40(-1.84%)
Apr 30, 2013 21.72 21.86 21.54 21.80 5,728,052 +0.11(+0.50%)
Apr 29, 2013 21.47 21.74 21.47 21.69 5,187,179 +0.15(+0.68%)
Apr 26, 2013 21.43 21.59 21.34 21.54 5,992,128 +0.08(+0.40%)
Apr 25, 2013 21.50 21.68 21.39 21.46 6,698,366 +0.06(+0.29%)
Apr 24, 2013 21.21 21.45 21.17 21.40 7,357,460 +0.24(+1.13%)
Apr 23, 2013 21.03 21.19 20.86 21.16 9,557,757 +0.30(+1.44%)
Apr 22, 2013 20.77 20.96 20.58 20.86 8,081,534 +0.12(+0.59%)
Apr 19, 2013 20.64 20.75 20.46 20.74 12,143,035 +0.22(+1.09%)
Apr 18, 2013 20.96 21.03 20.46 20.51 9,402,965 -0.38(-1.80%)
Apr 17, 2013 20.81 21.09 20.56 20.89 12,731,472 -0.44(-2.05%)
Apr 16, 2013 21.20 21.38 21.00 21.33 8,664,548 +0.33(+1.57%)
Apr 15, 2013 21.78 21.79 20.99 21.00 8,982,622 -0.86(-3.94%)
Apr 12, 2013 21.80 22.05 21.79 21.86 5,155,301 -0.15(-0.70%)
Apr 11, 2013 22.02 22.30 21.84 22.01 7,147,464 +0.02(+0.11%)
Apr 10, 2013 21.34 22.00 21.34 21.99 7,664,007 +0.70(+3.28%)
Apr 09, 2013 21.19 21.42 21.09 21.29 4,932,092 +0.16(+0.76%)
Apr 08, 2013 21.02 21.15 20.86 21.13 5,079,619 +0.11(+0.51%)
Apr 05, 2013 20.76 21.06 20.63 21.02 5,889,402 -0.08(-0.40%)
Apr 04, 2013 21.12 21.32 21.04 21.10 9,096,893 +0.03(+0.15%)
Apr 03, 2013 21.66 21.66 21.04 21.07 8,452,143 -0.53(-2.45%)
Apr 02, 2013 21.46 21.62 21.43 21.60 5,085,042 +0.19(+0.90%)
Apr 01, 2013 21.44 21.69 21.28 21.41 5,633,342 -0.09(-0.43%)
Mar 28, 2013 21.45 21.57 21.33 21.50 6,488,894 +0.07(+0.32%)
Mar 27, 2013 21.60 21.60 21.33 21.43 7,440,479 -0.32(-1.45%)
Mar 26, 2013 21.74 21.88 21.67 21.75 4,853,765 +0.09(+0.43%)
Mar 25, 2013 21.76 21.88 21.57 21.66 5,359,922 -0.06(-0.28%)
Mar 22, 2013 21.48 21.80 21.47 21.72 5,689,024 +0.32(+1.51%)
Mar 21, 2013 21.59 21.68 21.37 21.40 4,592,472 -0.32(-1.45%)
Mar 20, 2013 21.82 22.00 21.63 21.71 7,785,742 +0.04(+0.18%)
Mar 19, 2013 21.87 21.99 21.57 21.67 6,994,611 -0.12(-0.53%)
Mar 18, 2013 21.73 21.88 21.72 21.79 8,405,330 -0.38(-1.70%)
Mar 15, 2013 22.17 22.33 21.91 22.16 14,391,447 -0.11(-0.48%)
Mar 14, 2013 22.22 22.38 22.14 22.27 6,137,619 +0.09(+0.42%)
Mar 13, 2013 22.00 22.26 21.95 22.18 5,482,315 +0.20(+0.91%)
Mar 12, 2013 21.94 22.06 21.89 21.98 5,110,280 -0.02(-0.07%)
Mar 11, 2013 21.82 22.06 21.65 22.00 4,661,277 +0.08(+0.39%)
Mar 08, 2013 21.68 22.01 21.65 21.91 7,716,103 +0.39(+1.82%)
Mar 07, 2013 21.37 21.57 21.33 21.52 6,649,703 +0.20(+0.94%)
Mar 06, 2013 21.53 21.67 21.30 21.32 8,301,671 -0.07(-0.32%)
Mar 05, 2013 21.37 21.52 21.31 21.39 5,728,434 +0.20(+0.94%)
Mar 04, 2013 20.87 21.20 20.81 21.19 4,821,782 +0.29(+1.40%)
Mar 01, 2013 20.74 21.01 20.54 20.90 7,436,362 +0.05(+0.22%)
Feb 28, 2013 20.93 21.12 20.84 20.85 9,146,531 -0.20(-0.95%)
Feb 27, 2013 20.77 21.10 20.67 21.05 6,235,862 +0.25(+1.22%)
Feb 26, 2013 20.73 20.84 20.49 20.80 7,566,493 -0.43(-2.03%)
Feb 22, 2013 21.19 21.25 21.06 21.23 5,359,075 +0.24(+1.13%)
Feb 21, 2013 21.39 21.40 20.90 20.99 6,284,569 -0.41(-1.94%)
Feb 20, 2013 21.67 21.71 21.37 21.40 6,506,649 -0.29(-1.35%)
Feb 19, 2013 21.59 21.71 21.48 21.70 6,695,200 +0.19(+0.89%)
Feb 15, 2013 21.63 21.79 21.36 21.50 7,754,070 -0.08(-0.39%)
Feb 14, 2013 21.59 21.67 21.53 21.59 6,272,943 -0.05(-0.25%)
Feb 13, 2013 21.48 21.86 21.46 21.64 9,755,680 +0.21(+0.97%)
Feb 12, 2013 21.33 21.51 21.24 21.43 7,551,615 -0.02(-0.11%)
Feb 11, 2013 21.38 21.47 21.20 21.46 5,592,745 +0.02(+0.11%)
Feb 08, 2013 21.36 21.51 21.32 21.43 8,052,113 +0.07(+0.32%)
Feb 07, 2013 21.26 21.40 21.13 21.37 9,559,437 +0.12(+0.58%)
Feb 06, 2013 20.90 21.24 20.82 21.24 7,101,968 +0.35(+1.69%)
Feb 04, 2013 20.79 21.01 20.74 20.89 8,637,710 -0.12(-0.58%)
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.