Bank of New York Mellon (NY: BK )

49.11 USD +0.49 (+1.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.77 32.23 31.66 31.96 5,236,328 -0.45(-1.39%)
Jan 30, 2014 32.05 32.59 32.04 32.41 4,797,846 +0.68(+2.14%)
Jan 29, 2014 31.78 32.29 31.67 31.73 6,445,434 -0.49(-1.52%)
Jan 28, 2014 32.18 32.31 32.01 32.22 5,983,320 +0.18(+0.56%)
Jan 27, 2014 32.34 32.55 31.90 32.04 6,479,574 -0.30(-0.93%)
Jan 24, 2014 32.71 33.00 32.30 32.34 7,145,116 -0.78(-2.36%)
Jan 23, 2014 33.08 33.21 32.84 33.12 8,123,377 -0.29(-0.87%)
Jan 22, 2014 33.07 33.44 33.03 33.41 6,127,157 +0.32(+0.97%)
Jan 21, 2014 32.99 33.12 32.75 33.09 7,714,804 +0.39(+1.19%)
Jan 17, 2014 33.45 32.70 32.70 32.70 8,525,200 -1.22(-3.60%)
Jan 16, 2014 34.14 34.18 33.80 33.92 6,850,724 -0.24(-0.70%)
Jan 15, 2014 33.82 34.17 33.79 34.16 6,027,645 +0.34(+1.01%)
Jan 14, 2014 33.65 33.86 33.50 33.82 5,366,461 +0.32(+0.96%)
Jan 13, 2014 34.19 34.28 33.43 33.50 6,108,056 -0.73(-2.13%)
Jan 10, 2014 34.67 34.73 34.05 34.23 4,781,979 -0.47(-1.35%)
Jan 09, 2014 34.71 34.83 34.31 34.70 3,673,728 +0.04(+0.12%)
Jan 08, 2014 34.64 34.84 34.31 34.66 4,847,867 +0.12(+0.35%)
Jan 07, 2014 35.10 35.17 34.33 34.54 6,967,526 -0.41(-1.17%)
Jan 06, 2014 35.28 35.66 34.88 34.95 6,203,735 -0.01(-0.03%)
Jan 03, 2014 34.61 35.34 34.58 34.96 4,000,345 +0.40(+1.16%)
Jan 02, 2014 34.30 35.03 34.30 34.56 3,465,884 -0.38(-1.09%)
Dec 31, 2013 34.64 34.94 34.94 34.94 2,777,100 +0.40(+1.16%)
Dec 30, 2013 34.63 34.65 34.44 34.54 1,877,504 +0.04(+0.12%)
Dec 27, 2013 34.55 34.64 34.40 34.50 1,940,817 -0.06(-0.17%)
Dec 26, 2013 34.43 34.64 34.39 34.56 1,854,593 +0.15(+0.44%)
Dec 24, 2013 34.47 34.49 34.25 34.41 1,066,704 +0.04(+0.12%)
Dec 23, 2013 34.09 34.42 33.99 34.37 3,397,648 +0.49(+1.45%)
Dec 20, 2013 33.97 34.13 33.84 33.88 6,917,177 +0.01(+0.03%)
Dec 19, 2013 33.74 33.97 33.59 33.87 3,680,087 -0.02(-0.06%)
Dec 18, 2013 32.86 33.92 32.85 33.89 7,282,181 +1.03(+3.13%)
Dec 17, 2013 33.13 33.15 32.84 32.86 3,269,952 -0.28(-0.84%)
Dec 16, 2013 33.04 33.24 32.99 33.14 3,039,730 +0.23(+0.70%)
Dec 13, 2013 32.90 33.20 32.78 32.91 3,660,636 +0.07(+0.21%)
Dec 12, 2013 32.86 33.10 32.81 32.84 5,509,291 +0.00(+0.00%)
Dec 11, 2013 33.47 33.59 32.74 32.84 5,264,665 -0.66(-1.97%)
Dec 10, 2013 33.53 33.87 33.49 33.50 2,639,411 -0.15(-0.45%)
Dec 09, 2013 33.80 33.87 33.50 33.65 3,426,394 +0.03(+0.09%)
Dec 06, 2013 33.56 33.67 33.28 33.62 3,764,649 +0.49(+1.48%)
Dec 05, 2013 33.13 33.28 33.03 33.13 3,535,802 -0.24(-0.72%)
Dec 04, 2013 33.12 33.62 33.02 33.37 3,526,832 +0.17(+0.51%)
Dec 03, 2013 33.39 33.64 33.01 33.20 4,386,216 -0.44(-1.31%)
Dec 02, 2013 33.79 34.04 33.58 33.64 3,786,010 -0.06(-0.18%)
Nov 29, 2013 34.00 34.10 33.65 33.70 2,453,269 -0.21(-0.62%)
Nov 27, 2013 34.18 34.18 33.62 33.91 3,556,851 +0.26(+0.77%)
Nov 26, 2013 33.82 34.06 33.64 33.65 3,755,249 -0.13(-0.38%)
Nov 25, 2013 33.75 34.26 33.72 33.78 3,974,917 +0.15(+0.45%)
Nov 22, 2013 33.72 33.75 33.39 33.63 4,445,105 -0.09(-0.27%)
Nov 21, 2013 33.41 33.77 33.21 33.72 4,572,055 +0.39(+1.17%)
Nov 20, 2013 33.17 33.59 33.01 33.33 5,230,433 +0.35(+1.06%)
Nov 19, 2013 33.08 33.40 32.93 32.98 5,575,628 -0.15(-0.45%)
Nov 18, 2013 33.47 33.51 33.04 33.13 3,507,394 -0.29(-0.87%)
Nov 15, 2013 33.12 33.48 33.09 33.42 3,972,922 +0.29(+0.88%)
Nov 14, 2013 33.15 33.32 32.90 33.13 3,501,845 +0.57(+1.75%)
Nov 12, 2013 32.93 33.07 32.50 32.56 3,294,789 -0.52(-1.57%)
Nov 11, 2013 33.20 33.33 32.99 33.08 2,960,504 -0.07(-0.21%)
Nov 08, 2013 31.96 33.17 31.96 33.15 6,372,516 +1.14(+3.56%)
Nov 07, 2013 32.43 32.59 31.95 32.01 4,937,164 -0.36(-1.11%)
Nov 06, 2013 32.56 32.56 32.20 32.37 5,630,250 +0.02(+0.06%)
Nov 05, 2013 32.30 32.52 32.11 32.35 3,140,515 -0.16(-0.49%)
Nov 04, 2013 32.40 32.60 32.21 32.51 5,839,618 +0.15(+0.46%)
Nov 01, 2013 31.93 32.49 31.90 32.36 8,965,083 +0.56(+1.76%)
Oct 31, 2013 31.91 32.13 31.76 31.80 6,169,226 -0.19(-0.59%)
Oct 30, 2013 32.20 32.23 31.88 31.99 3,656,541 -0.14(-0.44%)
Oct 29, 2013 31.85 32.15 31.81 32.13 4,825,117 +0.30(+0.94%)
Oct 28, 2013 31.87 32.13 31.74 31.83 6,618,639 +0.00(+0.00%)
Oct 25, 2013 31.80 31.90 31.64 31.83 4,931,278 +0.17(+0.54%)
Oct 24, 2013 31.54 31.70 31.47 31.66 4,741,040 +0.08(+0.25%)
Oct 23, 2013 31.37 31.61 31.34 31.58 7,278,029 -0.01(-0.03%)
Oct 22, 2013 31.66 31.69 31.37 31.59 4,849,123 -0.03(-0.09%)
Oct 21, 2013 31.45 31.67 31.34 31.62 4,621,892 +0.14(+0.44%)
Oct 18, 2013 31.38 31.55 31.22 31.48 3,775,838 +0.15(+0.48%)
Oct 17, 2013 30.45 31.44 30.45 31.33 7,459,508 +0.57(+1.85%)
Oct 16, 2013 31.17 31.39 30.52 30.76 6,999,519 -0.09(-0.29%)
Oct 15, 2013 31.11 31.20 30.73 30.85 5,497,870 -0.33(-1.06%)
Oct 14, 2013 30.61 31.19 30.48 31.18 4,033,664 +0.41(+1.33%)
Oct 11, 2013 30.69 30.95 30.42 30.77 6,441,306 -0.04(-0.13%)
Oct 10, 2013 30.23 30.81 30.19 30.81 5,003,189 +1.03(+3.46%)
Oct 09, 2013 29.65 29.94 29.58 29.78 4,029,728 +0.21(+0.71%)
Oct 08, 2013 30.24 30.30 29.55 29.57 4,895,894 -0.66(-2.18%)
Oct 07, 2013 30.17 30.48 30.05 30.23 3,680,037 -0.27(-0.89%)
Oct 04, 2013 29.96 30.56 29.85 30.50 4,028,372 +0.58(+1.94%)
Oct 03, 2013 30.40 30.41 29.72 29.92 6,020,530 -0.54(-1.77%)
Oct 02, 2013 30.47 30.61 30.25 30.46 3,666,628 -0.29(-0.94%)
Oct 01, 2013 30.29 30.76 30.22 30.75 4,954,603 +0.51(+1.69%)
Sep 27, 2013 30.25 30.37 30.11 30.24 3,076,781 -0.35(-1.14%)
Sep 26, 2013 30.53 30.81 30.48 30.59 3,464,953 +0.07(+0.23%)
Sep 25, 2013 30.23 30.72 30.08 30.52 4,710,779 +0.33(+1.09%)
Sep 24, 2013 30.37 30.52 30.09 30.19 3,431,771 -0.11(-0.36%)
Sep 23, 2013 30.71 30.75 30.20 30.30 4,983,777 -0.55(-1.78%)
Sep 20, 2013 31.21 31.38 30.73 30.85 6,671,280 -0.23(-0.74%)
Sep 19, 2013 31.53 31.57 30.69 31.08 5,793,572 -0.30(-0.96%)
Sep 18, 2013 31.45 31.91 31.30 31.38 7,068,759 -0.07(-0.22%)
Sep 17, 2013 31.42 31.49 31.25 31.45 2,834,337 +0.05(+0.16%)
Sep 16, 2013 31.50 31.59 31.21 31.40 3,660,115 +0.29(+0.93%)
Sep 13, 2013 31.09 31.20 30.86 31.11 2,481,842 +0.07(+0.23%)
Sep 12, 2013 31.20 31.30 31.00 31.04 3,083,510 -0.19(-0.61%)
Sep 11, 2013 31.27 31.32 31.05 31.23 3,315,302 -0.05(-0.16%)
Sep 10, 2013 31.08 31.37 31.05 31.28 3,826,415 +0.49(+1.59%)
Sep 09, 2013 30.55 30.79 30.40 30.79 2,579,072 +0.33(+1.08%)
Sep 06, 2013 30.76 30.80 29.98 30.46 4,125,208 -0.20(-0.65%)
Sep 05, 2013 30.39 30.80 30.34 30.66 3,879,306 +0.27(+0.89%)
Sep 04, 2013 30.07 30.55 30.01 30.39 4,642,553 +0.27(+0.90%)
Sep 03, 2013 30.13 30.54 29.93 30.12 4,028,125 +0.38(+1.28%)
Aug 30, 2013 29.89 29.90 29.61 29.74 3,714,622 -0.09(-0.30%)
Aug 29, 2013 29.69 30.07 29.59 29.83 3,471,361 +0.08(+0.27%)
Aug 28, 2013 29.63 29.90 29.52 29.75 3,764,739 +0.09(+0.30%)
Aug 27, 2013 30.21 30.30 29.62 29.66 5,485,385 -1.00(-3.26%)
Aug 26, 2013 30.83 31.00 30.65 30.66 2,895,821 -0.19(-0.62%)
Aug 23, 2013 31.13 31.16 30.69 30.85 3,165,449 -0.17(-0.55%)
Aug 22, 2013 30.38 31.23 30.31 31.02 4,478,873 +0.74(+2.44%)
Aug 21, 2013 30.44 30.61 30.07 30.28 3,889,274 -0.28(-0.92%)
Aug 20, 2013 30.33 30.66 30.00 30.56 5,028,336 +0.43(+1.43%)
Aug 19, 2013 30.52 30.52 30.10 30.13 4,106,928 -0.44(-1.44%)
Aug 16, 2013 30.32 30.73 30.31 30.57 4,748,601 +0.15(+0.49%)
Aug 15, 2013 30.40 30.49 30.11 30.42 3,943,643 -0.27(-0.88%)
Aug 14, 2013 30.70 30.99 30.66 30.69 3,319,770 -0.06(-0.20%)
Aug 13, 2013 30.82 30.88 30.56 30.75 3,659,372 +0.00(+0.00%)
Aug 12, 2013 30.75 31.02 30.62 30.75 3,688,709 -0.22(-0.71%)
Aug 09, 2013 31.01 31.19 30.88 30.97 3,182,171 -0.09(-0.29%)
Aug 08, 2013 31.37 31.57 30.96 31.06 3,234,416 -0.11(-0.35%)
Aug 07, 2013 31.32 31.48 31.00 31.17 4,224,900 -0.35(-1.11%)
Aug 06, 2013 31.66 31.77 31.44 31.52 3,053,030 -0.16(-0.51%)
Aug 05, 2013 31.74 31.83 31.53 31.68 3,203,128 -0.12(-0.38%)
Aug 02, 2013 31.93 31.95 31.70 31.80 3,136,777 -0.20(-0.63%)
Aug 01, 2013 31.83 32.25 31.82 32.00 4,996,926 +0.55(+1.75%)
Jul 31, 2013 31.63 31.98 31.41 31.45 5,202,409 -0.10(-0.32%)
Jul 30, 2013 31.70 31.95 31.46 31.55 4,292,642 +0.02(+0.06%)
Jul 29, 2013 31.67 31.87 31.51 31.53 4,282,264 -0.23(-0.72%)
Jul 26, 2013 31.55 31.77 31.35 31.76 4,078,643 -0.09(-0.28%)
Jul 25, 2013 31.68 31.95 31.49 31.85 4,268,663 -0.07(-0.22%)
Jul 24, 2013 32.28 32.30 31.77 31.92 5,295,400 -0.29(-0.90%)
Jul 23, 2013 32.10 32.36 32.03 32.21 4,242,631 +0.14(+0.44%)
Jul 22, 2013 31.73 32.19 31.77 32.07 4,549,916 +0.30(+0.94%)
Jul 19, 2013 31.48 31.80 31.17 31.77 5,227,144 +0.30(+0.95%)
Jul 18, 2013 31.01 31.82 30.92 31.47 7,815,046 +0.59(+1.91%)
Jul 17, 2013 31.05 31.78 30.77 30.88 10,180,809 +0.53(+1.75%)
Jul 16, 2013 30.68 30.74 30.20 30.35 8,114,084 -0.34(-1.11%)
Jul 15, 2013 30.39 30.71 30.18 30.69 6,849,818 +0.63(+2.10%)
Jul 12, 2013 29.77 30.09 29.64 30.06 5,866,781 +0.29(+0.97%)
Jul 11, 2013 29.82 29.88 29.43 29.77 5,688,269 +0.44(+1.50%)
Jul 10, 2013 29.34 29.55 29.07 29.33 5,108,973 -0.01(-0.03%)
Jul 09, 2013 29.46 29.41 29.07 29.34 6,710,207 +0.22(+0.76%)
Jul 08, 2013 29.45 29.52 28.95 29.12 7,957,247 -0.14(-0.48%)
Jul 05, 2013 28.79 29.32 28.79 29.26 5,315,404 +0.73(+2.56%)
Jul 03, 2013 28.18 28.64 28.01 28.53 2,846,427 +0.11(+0.39%)
Jul 02, 2013 28.48 29.08 28.19 28.42 5,977,980 -0.05(-0.18%)
Jul 01, 2013 28.22 28.99 28.21 28.47 7,807,937 +0.42(+1.50%)
Jun 28, 2013 28.58 28.61 27.91 28.05 10,599,583 -0.67(-2.33%)
Jun 27, 2013 28.58 28.80 28.39 28.72 5,528,036 +0.39(+1.38%)
Jun 26, 2013 28.52 28.64 28.29 28.33 6,629,713 +0.06(+0.21%)
Jun 25, 2013 28.20 28.38 27.98 28.27 5,109,606 +0.41(+1.47%)
Jun 24, 2013 28.14 28.23 27.54 27.86 10,502,355 -0.59(-2.07%)
Jun 21, 2013 29.26 29.29 28.10 28.45 10,809,266 -0.52(-1.79%)
Jun 20, 2013 29.38 29.38 28.86 28.97 7,826,096 -0.68(-2.29%)
Jun 19, 2013 29.76 30.21 29.46 29.65 8,815,969 -0.12(-0.40%)
Jun 18, 2013 29.47 29.88 29.30 29.77 5,058,444 +0.40(+1.36%)
Jun 17, 2013 29.37 29.61 29.14 29.37 5,411,951 +0.24(+0.82%)
Jun 14, 2013 29.48 29.59 29.05 29.13 2,798,556 -0.35(-1.19%)
Jun 13, 2013 28.99 29.50 28.89 29.48 4,952,592 +0.42(+1.45%)
Jun 12, 2013 29.74 29.79 29.04 29.06 3,672,084 -0.43(-1.46%)
Jun 11, 2013 29.87 30.03 29.46 29.49 3,858,702 -0.67(-2.22%)
Jun 10, 2013 30.02 30.46 29.81 30.16 7,818,363 +0.31(+1.04%)
Jun 07, 2013 29.76 29.92 29.45 29.85 7,612,844 +0.34(+1.15%)
Jun 06, 2013 29.01 29.53 28.68 29.51 6,896,049 +0.50(+1.72%)
Jun 05, 2013 29.81 29.88 28.97 29.01 6,283,397 -0.89(-2.98%)
Jun 04, 2013 30.21 30.49 29.79 29.90 4,186,979 -0.31(-1.03%)
Jun 03, 2013 30.16 30.45 29.61 30.21 5,190,226 +0.15(+0.50%)
May 31, 2013 30.48 30.85 30.06 30.06 6,364,631 -0.49(-1.60%)
May 30, 2013 30.17 30.79 30.04 30.55 7,036,380 +0.46(+1.53%)
May 29, 2013 29.86 30.44 29.84 30.09 6,523,684 +0.00(+0.00%)
May 28, 2013 29.90 30.39 29.85 30.09 7,443,250 +0.58(+1.97%)
May 24, 2013 29.43 29.53 29.24 29.51 6,447,881 -0.13(-0.44%)
May 23, 2013 29.43 29.82 29.30 29.64 4,427,209 -0.14(-0.47%)
May 22, 2013 30.11 30.52 29.67 29.78 6,735,760 -0.31(-1.03%)
May 21, 2013 30.41 30.60 30.04 30.09 5,835,526 -0.32(-1.05%)
May 20, 2013 30.40 30.64 30.31 30.41 4,487,047 -0.03(-0.10%)
May 17, 2013 29.93 30.56 29.93 30.44 4,725,845 +0.58(+1.94%)
May 16, 2013 30.03 30.26 29.74 29.86 5,212,012 -0.35(-1.16%)
May 15, 2013 29.90 30.30 29.71 30.21 5,947,165 +1.39(+4.82%)
May 13, 2013 28.22 28.97 28.15 28.82 6,582,491 +0.53(+1.87%)
May 10, 2013 28.20 28.31 28.10 28.29 4,998,298 +0.11(+0.39%)
May 09, 2013 28.39 28.47 28.17 28.18 4,233,140 -0.21(-0.74%)
May 08, 2013 28.38 28.42 28.10 28.39 5,381,501 -0.02(-0.07%)
May 07, 2013 28.31 28.47 28.08 28.41 3,209,023 +0.21(+0.74%)
May 06, 2013 28.37 28.58 28.14 28.20 5,561,021 -0.18(-0.63%)
May 03, 2013 28.28 28.48 27.94 28.38 4,614,904 +0.44(+1.57%)
May 02, 2013 27.81 28.16 27.73 27.94 4,498,388 +0.24(+0.87%)
May 01, 2013 28.13 28.22 27.62 27.70 5,966,154 -0.52(-1.84%)
Apr 30, 2013 28.12 28.30 27.89 28.22 4,424,526 +0.14(+0.50%)
Apr 29, 2013 27.79 28.14 27.79 28.08 4,006,739 +0.19(+0.68%)
Apr 26, 2013 27.74 27.95 27.63 27.89 4,628,507 +0.11(+0.40%)
Apr 25, 2013 27.83 28.07 27.69 27.78 5,174,027 -0.07(-0.25%)
Apr 24, 2013 27.61 27.92 27.55 27.85 5,652,523 +0.31(+1.13%)
Apr 23, 2013 27.37 27.58 27.15 27.54 7,342,947 +0.39(+1.44%)
Apr 22, 2013 27.03 27.28 26.79 27.15 6,208,808 +0.16(+0.59%)
Apr 19, 2013 26.87 27.01 26.64 26.99 9,329,141 +0.29(+1.09%)
Apr 18, 2013 27.28 27.38 26.64 26.70 7,224,025 -0.49(-1.80%)
Apr 17, 2013 27.09 27.45 26.76 27.19 9,781,220 -0.57(-2.05%)
Apr 16, 2013 27.60 27.83 27.33 27.76 6,656,721 +0.43(+1.57%)
Apr 15, 2013 28.35 28.36 27.32 27.33 6,901,088 -1.12(-3.94%)
Apr 12, 2013 28.37 28.70 28.36 28.45 3,960,668 -0.20(-0.70%)
Apr 11, 2013 28.66 29.02 28.43 28.65 5,491,189 +0.03(+0.10%)
Apr 10, 2013 27.78 28.64 27.78 28.62 5,888,034 +0.91(+3.28%)
Apr 09, 2013 27.58 27.88 27.45 27.71 3,789,183 +0.21(+0.76%)
Apr 08, 2013 27.36 27.53 27.15 27.50 3,902,524 +0.14(+0.51%)
Apr 05, 2013 27.02 27.41 26.85 27.36 4,524,657 -0.11(-0.40%)
Apr 04, 2013 27.49 27.75 27.39 27.47 6,988,879 +0.04(+0.15%)
Apr 03, 2013 28.19 28.19 27.38 27.43 6,493,536 -0.69(-2.45%)
Apr 02, 2013 27.93 28.14 27.90 28.12 3,906,690 +0.25(+0.90%)
Apr 01, 2013 27.91 28.23 27.69 27.87 4,327,933 -0.12(-0.43%)
Mar 28, 2013 27.92 28.07 27.76 27.99 4,985,229 +0.09(+0.32%)
Mar 27, 2013 28.12 28.12 27.77 27.90 5,716,304 -0.41(-1.45%)
Mar 26, 2013 28.30 28.48 28.20 28.31 3,729,007 +0.12(+0.43%)
Mar 25, 2013 28.32 28.48 28.08 28.19 4,117,873 -0.08(-0.28%)
Mar 22, 2013 27.96 28.38 27.94 28.27 4,370,712 +0.42(+1.51%)
Mar 21, 2013 28.10 28.23 27.81 27.85 3,528,263 -0.41(-1.45%)
Mar 20, 2013 28.40 28.63 28.15 28.26 5,981,560 +0.05(+0.18%)
Mar 19, 2013 28.47 28.62 28.07 28.21 5,373,757 -0.15(-0.53%)
Mar 18, 2013 28.29 28.48 28.27 28.36 6,457,571 -0.49(-1.70%)
Mar 15, 2013 28.86 29.07 28.52 28.85 11,056,531 -0.14(-0.48%)
Mar 14, 2013 28.92 29.12 28.82 28.99 4,715,355 +0.12(+0.42%)
Mar 13, 2013 28.63 28.97 28.57 28.87 4,211,904 +0.26(+0.91%)
Mar 12, 2013 28.56 28.71 28.49 28.61 3,926,080 -0.02(-0.07%)
Mar 11, 2013 28.40 28.71 28.18 28.63 3,581,124 +0.11(+0.39%)
Mar 08, 2013 28.22 28.65 28.18 28.52 5,928,058 +0.51(+1.82%)
Mar 07, 2013 27.82 28.08 27.77 28.01 5,108,774 +0.26(+0.94%)
Mar 06, 2013 28.03 28.20 27.73 27.75 6,377,933 -0.09(-0.32%)
Mar 05, 2013 27.82 28.01 27.74 27.84 4,400,990 +0.26(+0.94%)
Mar 04, 2013 27.16 27.59 27.09 27.58 3,704,435 +0.38(+1.40%)
Mar 01, 2013 26.99 27.35 26.74 27.20 5,713,141 +0.06(+0.22%)
Feb 28, 2013 27.24 27.49 27.12 27.14 7,027,014 -0.26(-0.95%)
Feb 27, 2013 27.03 27.46 26.90 27.40 4,790,832 +0.33(+1.22%)
Feb 26, 2013 26.98 27.12 26.67 27.07 5,813,117 -0.56(-2.03%)
Feb 22, 2013 27.58 27.66 27.42 27.63 4,117,222 +0.31(+1.13%)
Feb 21, 2013 27.84 27.86 27.20 27.32 4,828,252 -0.54(-1.94%)
Feb 20, 2013 28.20 28.26 27.82 27.86 4,998,870 -0.38(-1.35%)
Feb 19, 2013 28.10 28.25 27.96 28.24 5,143,728 +0.25(+0.89%)
Feb 15, 2013 28.16 28.36 27.80 27.99 5,957,227 -0.11(-0.39%)
Feb 14, 2013 28.10 28.21 28.03 28.10 4,819,320 -0.07(-0.25%)
Feb 13, 2013 27.96 28.45 27.93 28.17 7,495,006 +0.27(+0.97%)
Feb 12, 2013 27.76 28.00 27.65 27.90 5,801,687 -0.03(-0.11%)
Feb 11, 2013 27.83 27.94 27.60 27.93 4,296,744 +0.03(+0.11%)
Feb 08, 2013 27.80 28.00 27.75 27.90 6,186,205 +0.09(+0.32%)
Feb 07, 2013 27.67 27.86 27.50 27.81 7,344,238 +0.16(+0.58%)
Feb 06, 2013 27.21 27.65 27.10 27.65 5,456,236 +0.46(+1.69%)
Feb 04, 2013 27.06 27.35 27.00 27.19 6,636,102 -0.16(-0.59%)
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.