Bank of New York Mellon (NY: BK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.23	52.38	51.75	52.32	4,248,782	-0.21(-0.40%)
Jan 30, 2019	52.53	53.22	51.96	52.53	4,982,316	-0.08(-0.15%)
Jan 29, 2019	53.35	53.70	52.54	52.61	4,070,316	-0.83(-1.55%)
Jan 28, 2019	53.02	53.47	52.84	53.44	5,413,368	+0.04(+0.07%)
Jan 25, 2019	53.78	53.89	53.38	53.40	8,178,500	-0.31(-0.58%)
Jan 24, 2019	52.86	53.76	52.77	53.71	6,002,518	+0.65(+1.23%)
Jan 23, 2019	53.11	53.18	52.17	53.06	6,233,170	+0.47(+0.89%)
Jan 22, 2019	52.27	53.00	52.21	52.59	6,585,732	-0.07(-0.13%)
Jan 18, 2019	51.80	53.04	51.49	52.66	8,977,100	+1.13(+2.19%)
Jan 17, 2019	49.94	51.58	49.79	51.53	7,595,502	+1.10(+2.18%)
Jan 16, 2019	50.09	50.74	48.76	50.43	7,659,268	+1.02(+2.06%)
Jan 15, 2019	48.24	49.49	48.14	49.41	6,215,762	+0.99(+2.04%)
Jan 14, 2019	47.64	48.89	47.63	48.42	4,715,888	+0.34(+0.71%)
Jan 11, 2019	47.11	48.29	46.86	48.08	3,728,300	+0.61(+1.29%)
Jan 10, 2019	47.50	47.92	47.22	47.47	4,435,432	-0.29(-0.61%)
Jan 09, 2019	47.70	47.98	47.39	47.76	5,270,816	+0.14(+0.29%)
Jan 08, 2019	48.08	48.21	47.02	47.62	4,594,479	-0.18(-0.38%)
Jan 07, 2019	47.65	48.33	47.26	47.80	4,223,122	-0.11(-0.23%)
Jan 04, 2019	47.38	47.97	46.91	47.91	4,881,500	+1.35(+2.90%)
Jan 03, 2019	47.34	47.38	46.49	46.56	4,415,654	-0.94(-1.98%)
Jan 02, 2019	46.55	47.55	46.41	47.50	4,229,534	+0.43(+0.91%)
Dec 31, 2018	46.89	47.54	46.64	47.07	3,900,900	+0.42(+0.90%)
Dec 28, 2018	47.10	47.26	46.35	46.65	4,688,200	-0.17(-0.36%)
Dec 27, 2018	45.40	46.82	45.40	46.82	7,873,863	+0.66(+1.43%)
Dec 26, 2018	44.65	46.16	43.67	46.16	7,465,934	+1.67(+3.75%)
Dec 24, 2018	44.26	45.52	44.22	44.49	7,228,400	-0.15(-0.34%)
Dec 21, 2018	44.58	45.89	44.12	44.64	17,265,000	-0.37(-0.82%)
Dec 20, 2018	45.12	46.40	44.97	45.01	13,058,066	-0.49(-1.08%)
Dec 19, 2018	46.64	47.21	45.26	45.50	13,328,297	-1.23(-2.63%)
Dec 18, 2018	49.20	49.45	46.69	46.73	13,306,050	-2.25(-4.59%)
Dec 17, 2018	48.39	49.89	48.14	48.98	9,805,763	+0.31(+0.64%)
Dec 14, 2018	47.59	49.00	47.58	48.67	9,624,200	+0.58(+1.21%)
Dec 13, 2018	48.13	48.69	47.72	48.09	7,156,738	+0.03(+0.06%)
Dec 12, 2018	48.20	48.95	47.63	48.06	7,603,673	+0.39(+0.82%)
Dec 11, 2018	48.39	49.00	47.59	47.67	9,315,071	+0.11(+0.23%)
Dec 10, 2018	47.45	47.69	46.58	47.56	6,243,957	-0.15(-0.31%)
Dec 07, 2018	47.80	48.58	47.39	47.71	6,514,500	-0.13(-0.27%)
Dec 06, 2018	47.80	48.00	46.67	47.84	11,591,934	-0.86(-1.77%)
Dec 04, 2018	50.53	50.79	48.42	48.70	8,856,100	-1.94(-3.83%)
Dec 03, 2018	51.80	51.98	50.34	50.64	6,330,505	-0.67(-1.31%)
Nov 30, 2018	50.60	51.39	50.60	51.31	5,407,200	+0.63(+1.24%)
Nov 29, 2018	50.94	51.44	50.55	50.68	4,898,018	-0.93(-1.80%)
Nov 28, 2018	51.54	51.67	50.34	51.61	7,006,635	+0.24(+0.47%)
Nov 27, 2018	50.66	51.38	50.55	51.37	3,642,640	+0.44(+0.86%)
Nov 26, 2018	50.44	51.41	50.38	50.93	5,730,685	+1.07(+2.15%)
Nov 23, 2018	49.60	50.24	49.32	49.86	2,122,400	-0.10(-0.20%)
Nov 21, 2018		49.96	49.96	49.96	0	+0.58(+1.17%)
Nov 20, 2018	49.78	49.89	48.97	49.38	7,325,951	-0.74(-1.48%)
Nov 19, 2018	49.34	50.33	49.19	50.12	6,312,410	+0.73(+1.48%)
Nov 16, 2018	49.00	49.61	48.90	49.39	4,548,400	+0.17(+0.35%)
Nov 15, 2018	47.75	49.24	47.46	49.22	7,128,248	+0.99(+2.05%)
Nov 14, 2018	48.54	49.02	47.60	48.23	6,616,505	+0.03(+0.06%)
Nov 13, 2018	48.17	48.74	48.05	48.20	4,870,087	+0.22(+0.46%)
Nov 12, 2018	48.33	48.49	47.88	47.98	4,897,865	-0.52(-1.07%)
Nov 09, 2018	48.82	48.90	48.21	48.50	4,474,800	-0.53(-1.08%)
Nov 08, 2018	48.53	49.24	48.44	49.03	5,826,312	+0.26(+0.53%)
Nov 07, 2018	48.50	48.87	47.75	48.77	4,741,670	+0.45(+0.93%)
Nov 06, 2018	47.96	48.36	47.68	48.32	3,623,464	+0.35(+0.73%)
Nov 05, 2018	47.37	48.11	47.37	47.97	4,750,355	+0.76(+1.61%)
Nov 02, 2018	48.00	48.29	46.89	47.21	6,151,200	-0.31(-0.65%)

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.