Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of New York Mellon (NY: BK )

57.18 -0.35 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.68 24.29 23.61 24.17 8,393,843 +0.89(+3.83%)
Jan 29, 2004 23.28 23.40 23.03 23.28 8,178,575 -0.17(-0.71%)
Jan 28, 2004 23.75 23.97 23.14 23.45 11,994,938 -0.53(-2.19%)
Jan 27, 2004 24.97 24.97 23.92 23.98 15,116,639 -1.22(-4.84%)
Jan 26, 2004 25.18 25.29 24.83 25.19 5,220,918 -0.05(-0.18%)
Jan 23, 2004 25.96 25.96 25.13 25.24 4,780,927 -0.53(-2.07%)
Jan 22, 2004 25.89 25.96 25.57 25.77 3,403,033 +0.03(+0.12%)
Jan 21, 2004 25.70 25.98 25.36 25.74 4,019,940 -0.37(-1.43%)
Jan 20, 2004 26.11 26.24 25.97 26.12 2,507,422 +0.03(+0.12%)
Jan 16, 2004 25.92 26.15 25.74 26.08 2,951,747 +0.17(+0.65%)
Jan 15, 2004 25.89 26.15 25.22 25.92 4,878,907 +0.34(+1.31%)
Jan 14, 2004 25.27 25.61 25.25 25.58 3,398,830 +0.31(+1.24%)
Jan 13, 2004 25.35 25.51 24.77 25.27 2,974,075 -0.01(-0.03%)
Jan 12, 2004 25.13 25.36 25.13 25.28 1,895,244 +0.09(+0.36%)
Jan 09, 2004 25.32 25.61 25.11 25.19 3,576,140 -0.30(-1.17%)
Jan 08, 2004 25.70 25.73 25.20 25.48 5,283,436 -0.03(-0.12%)
Jan 07, 2004 25.89 25.91 25.13 25.51 8,302,429 -0.91(-3.46%)
Jan 06, 2004 25.91 26.53 25.90 26.43 4,087,186 +0.40(+1.55%)
Jan 05, 2004 25.24 26.02 25.20 26.02 3,658,096 +1.04(+4.18%)
Jan 02, 2004 25.22 25.39 24.92 24.98 2,034,859 -0.24(-0.94%)
Dec 31, 2003 25.35 25.50 25.06 25.22 2,007,014 -0.12(-0.48%)
Dec 30, 2003 25.32 25.45 25.22 25.34 1,629,279 +0.12(+0.48%)
Dec 29, 2003 25.14 25.41 25.18 25.22 1,867,662 +0.08(+0.30%)
Dec 26, 2003 25.04 25.28 25.03 25.14 400,325 +0.08(+0.33%)
Dec 24, 2003 25.06 25.32 24.97 25.06 749,954 -0.14(-0.54%)
Dec 23, 2003 25.07 25.28 25.06 25.19 2,374,111 +0.17(+0.67%)
Dec 22, 2003 24.55 25.03 24.29 25.03 2,438,074 +0.27(+1.11%)
Dec 19, 2003 24.65 24.79 24.28 24.75 4,376,661 +0.14(+0.59%)
Dec 18, 2003 23.98 24.63 23.97 24.61 5,793,431 +0.75(+3.16%)
Dec 17, 2003 23.95 24.01 23.62 23.85 5,793,956 -0.16(-0.67%)
Dec 16, 2003 24.00 24.10 23.85 24.01 2,847,200 -0.15(-0.63%)
Dec 15, 2003 24.79 24.79 24.15 24.17 3,563,662 -0.30(-1.24%)
Dec 12, 2003 24.59 24.63 24.30 24.47 1,717,934 -0.12(-0.50%)
Dec 11, 2003 24.14 24.70 24.14 24.59 3,599,650 +0.39(+1.60%)
Dec 10, 2003 24.02 24.25 23.88 24.20 3,866,928 +0.17(+0.70%)
Dec 09, 2003 24.31 24.35 23.97 24.04 2,978,409 -0.27(-1.13%)
Dec 08, 2003 23.77 24.33 23.77 24.31 3,194,333 +0.48(+2.01%)
Dec 05, 2003 23.87 23.98 23.84 23.83 2,516,878 -0.20(-0.82%)
Dec 04, 2003 23.91 24.16 23.91 24.03 3,801,652 +0.05(+0.19%)
Dec 03, 2003 23.98 24.19 23.80 23.98 4,006,280 +0.00(+0.00%)
Dec 02, 2003 24.23 24.36 23.92 23.98 4,980,302 +0.46(+1.94%)
Dec 01, 2003 23.53 23.62 23.41 23.53 2,780,085 +0.17(+0.72%)
Nov 28, 2003 23.40 23.48 23.28 23.36 1,378,419 +0.02(+0.07%)
Nov 26, 2003 23.17 23.47 23.11 23.34 2,373,586 +0.14(+0.59%)
Nov 25, 2003 23.03 23.23 23.01 23.21 3,480,918 +0.04(+0.16%)
Nov 24, 2003 22.78 23.21 22.77 23.17 3,734,799 +0.50(+2.22%)
Nov 21, 2003 22.38 22.73 22.23 22.67 3,313,196 +0.40(+1.78%)
Nov 20, 2003 22.38 22.57 22.22 22.27 3,644,043 -0.30(-1.35%)
Nov 19, 2003 22.43 22.63 22.41 22.57 2,321,838 +0.14(+0.65%)
Nov 18, 2003 22.84 22.84 22.28 22.43 3,037,118 -0.30(-1.31%)
Nov 17, 2003 22.68 22.84 22.32 22.73 2,736,874 -0.18(-0.76%)
Nov 14, 2003 23.41 23.42 22.92 22.90 4,335,682 -0.47(-2.02%)
Nov 13, 2003 23.75 23.83 23.37 23.37 3,426,806 -0.42(-1.76%)
Nov 12, 2003 23.75 23.86 23.65 23.79 3,984,215 +0.11(+0.48%)
Nov 11, 2003 23.49 23.70 23.46 23.68 1,953,953 -0.02(-0.10%)
Nov 10, 2003 23.98 24.04 23.45 23.70 2,499,016 -0.28(-1.17%)
Nov 07, 2003 23.88 24.11 23.87 23.98 3,255,144 +0.11(+0.45%)
Nov 06, 2003 23.79 23.92 23.34 23.88 2,454,360 +0.08(+0.35%)
Nov 05, 2003 24.11 24.11 23.40 23.79 3,010,982 -0.32(-1.33%)
Nov 04, 2003 23.91 24.21 23.91 24.11 2,849,958 -0.01(-0.03%)
Nov 03, 2003 23.75 24.14 23.76 24.12 2,041,426 +0.37(+1.57%)
Oct 31, 2003 23.75 24.04 23.72 23.75 4,020,596 -0.01(-0.03%)
Oct 30, 2003 23.98 23.98 23.67 23.75 2,242,377 +0.09(+0.39%)
Oct 29, 2003 23.65 23.78 22.65 23.66 3,165,044 +0.19(+0.81%)
Oct 28, 2003 23.56 23.75 23.18 23.47 3,659,935 -0.02(-0.07%)
Oct 27, 2003 23.12 23.95 23.12 23.49 2,534,347 +0.37(+1.61%)
Oct 24, 2003 23.15 23.15 22.70 23.12 2,575,850 -0.03(-0.13%)
Oct 23, 2003 23.27 23.32 22.89 23.15 2,730,438 -0.12(-0.52%)
Oct 22, 2003 21.71 24.06 21.71 23.27 5,218,159 -0.09(-0.39%)
Oct 21, 2003 23.51 23.82 23.28 23.36 4,401,747 -0.12(-0.52%)
Oct 20, 2003 23.79 24.07 23.44 23.48 4,112,797 -0.19(-0.80%)
Oct 17, 2003 24.58 24.58 23.58 23.67 4,601,384 -0.96(-3.89%)
Oct 16, 2003 24.78 24.83 24.55 24.63 3,122,752 -0.21(-0.86%)
Oct 15, 2003 25.07 25.07 24.79 24.84 4,640,655 +0.11(+0.46%)
Oct 14, 2003 24.22 24.80 24.22 24.73 4,934,333 +0.52(+2.14%)
Oct 13, 2003 23.72 24.33 23.79 24.21 2,473,011 +0.49(+2.09%)
Oct 10, 2003 24.06 24.14 23.69 23.72 1,969,582 -0.30(-1.24%)
Oct 09, 2003 23.96 24.19 23.86 24.01 3,038,826 +0.46(+1.97%)
Oct 08, 2003 23.46 23.63 23.34 23.55 3,026,874 +0.10(+0.42%)
Oct 07, 2003 23.38 23.63 23.23 23.45 3,822,009 +0.04(+0.16%)
Oct 06, 2003 23.07 23.83 23.07 23.41 2,676,457 +0.34(+1.49%)
Oct 03, 2003 23.28 23.49 23.06 23.07 2,494,813 +0.23(+1.00%)
Oct 02, 2003 23.05 23.14 22.80 22.84 3,208,518 -0.34(-1.45%)
Oct 01, 2003 22.16 23.39 22.16 23.18 4,753,477 +1.01(+4.57%)
Sep 30, 2003 22.47 22.47 22.04 22.16 4,622,005 -0.30(-1.36%)
Sep 29, 2003 22.10 22.50 22.07 22.47 2,736,348 +0.40(+1.79%)
Sep 26, 2003 22.16 22.16 21.86 22.07 3,880,981 -0.19(-0.85%)
Sep 25, 2003 22.92 22.92 22.26 22.26 4,113,060 -0.75(-3.24%)
Sep 24, 2003 23.38 23.51 22.86 23.01 3,107,517 -0.37(-1.60%)
Sep 23, 2003 23.47 23.54 23.26 23.38 1,728,441 -0.09(-0.39%)
Sep 22, 2003 23.63 23.68 23.31 23.47 2,713,495 -0.47(-1.97%)
Sep 19, 2003 24.01 24.06 23.82 23.95 2,622,739 +0.02(+0.10%)
Sep 18, 2003 23.22 24.12 23.22 23.92 3,702,095 +0.77(+3.32%)
Sep 17, 2003 23.12 23.31 23.06 23.15 1,619,954 +0.04(+0.16%)
Sep 16, 2003 22.61 23.14 22.69 23.12 2,688,672 +0.51(+2.26%)
Sep 15, 2003 22.86 22.87 22.49 22.61 2,073,867 -0.21(-0.93%)
Sep 12, 2003 22.96 22.96 22.63 22.82 2,360,714 -0.14(-0.63%)
Sep 11, 2003 22.88 23.18 22.85 22.96 2,786,915 +0.27(+1.21%)
Sep 10, 2003 23.37 23.56 22.63 22.69 2,665,162 -0.86(-3.65%)
Sep 09, 2003 23.11 23.64 23.03 23.55 3,142,716 +0.26(+1.11%)
Sep 08, 2003 23.26 23.60 23.23 23.29 2,379,890 +0.03(+0.13%)
Sep 05, 2003 23.24 23.40 22.96 23.26 3,361,529 +0.02(+0.07%)
Sep 04, 2003 23.15 23.29 23.02 23.24 2,902,494 +0.10(+0.43%)
Sep 03, 2003 23.02 23.15 22.80 23.15 3,848,540 +0.25(+1.10%)
Sep 02, 2003 22.32 22.99 22.32 22.89 3,298,617 +0.49(+2.21%)
Aug 29, 2003 22.40 22.46 22.22 22.40 2,277,313 +0.01(+0.03%)
Aug 28, 2003 22.32 22.46 22.08 22.39 2,772,730 +0.08(+0.34%)
Aug 27, 2003 22.36 22.48 22.19 22.32 1,696,657 -0.19(-0.85%)
Aug 26, 2003 22.46 22.64 22.18 22.51 3,134,310 -0.12(-0.54%)
Aug 25, 2003 22.55 22.63 22.45 22.63 1,801,860 +0.06(+0.27%)
Aug 22, 2003 22.99 23.02 22.50 22.57 2,960,415 -0.31(-1.36%)
Aug 21, 2003 22.89 23.12 22.72 22.88 2,018,704 +0.04(+0.17%)
Aug 20, 2003 22.84 22.91 22.70 22.84 1,643,989 +0.00(+0.00%)
Aug 19, 2003 22.77 22.94 22.62 22.84 2,445,035 +0.10(+0.44%)
Aug 18, 2003 22.83 22.83 22.48 22.74 2,264,442 +0.13(+0.57%)
Aug 15, 2003 22.83 22.83 22.35 22.61 1,464,841 -0.16(-0.70%)
Aug 14, 2003 22.54 22.79 22.29 22.77 2,121,806 +0.35(+1.56%)
Aug 13, 2003 22.69 22.69 22.26 22.42 1,739,868 -0.14(-0.61%)
Aug 12, 2003 22.08 22.56 22.08 22.56 2,533,165 +0.52(+2.35%)
Aug 11, 2003 22.12 22.33 21.93 22.04 2,808,717 -0.20(-0.89%)
Aug 08, 2003 22.27 22.42 22.07 22.24 1,911,267 +0.16(+0.72%)
Aug 07, 2003 21.97 22.12 21.78 22.08 3,417,743 +0.07(+0.31%)
Aug 06, 2003 21.93 22.30 21.81 22.01 3,338,939 +0.01(+0.03%)
Aug 05, 2003 22.47 22.52 21.94 22.00 2,743,309 -0.46(-2.07%)
Aug 04, 2003 22.48 22.50 21.66 22.47 2,793,613 -0.02(-0.07%)
Aug 01, 2003 22.97 22.99 22.47 22.48 2,927,580 -0.45(-1.96%)
Jul 31, 2003 23.07 23.49 22.83 22.93 3,825,950 +0.00(+0.00%)
Jul 30, 2003 22.88 22.98 22.70 22.93 2,562,585 +0.23(+1.01%)
Jul 29, 2003 22.93 23.01 22.40 22.70 3,036,068 -0.20(-0.86%)
Jul 28, 2003 23.24 23.24 22.84 22.90 3,953,481 -0.34(-1.47%)
Jul 25, 2003 22.96 23.29 22.75 23.24 3,967,141 +0.38(+1.67%)
Jul 24, 2003 23.25 23.36 22.86 22.86 4,941,556 -0.39(-1.67%)
Jul 23, 2003 23.56 23.62 23.14 23.25 2,359,795 -0.40(-1.67%)
Jul 22, 2003 23.57 23.75 23.40 23.65 2,657,675 +0.08(+0.32%)
Jul 21, 2003 23.60 23.75 23.42 23.57 2,888,178 -0.21(-0.90%)
Jul 18, 2003 23.62 23.79 23.43 23.79 2,836,167 +0.36(+1.53%)
Jul 17, 2003 23.56 23.57 23.23 23.43 3,718,382 -0.33(-1.38%)
Jul 16, 2003 24.17 24.36 23.40 23.75 4,296,149 -0.18(-0.76%)
Jul 15, 2003 23.98 24.18 23.73 23.94 4,446,796 +0.45(+1.91%)
Jul 14, 2003 23.11 23.72 22.99 23.49 3,792,326 +0.78(+3.42%)
Jul 11, 2003 22.70 22.95 22.56 22.71 2,226,616 +0.16(+0.71%)
Jul 10, 2003 22.77 22.89 22.30 22.55 2,699,310 -0.37(-1.63%)
Jul 09, 2003 22.92 23.29 22.85 22.93 3,546,720 +0.05(+0.23%)
Jul 08, 2003 22.56 22.95 22.48 22.87 2,760,909 +0.31(+1.38%)
Jul 07, 2003 22.13 22.73 22.11 22.56 3,950,198 +0.88(+4.04%)
Jul 03, 2003 21.66 21.89 21.51 21.68 1,817,753 -0.17(-0.77%)
Jul 02, 2003 21.89 22.46 21.55 21.85 3,403,427 -0.02(-0.07%)
Jul 01, 2003 21.70 21.90 21.17 21.87 2,936,249 -0.02(-0.10%)
Jun 30, 2003 21.85 22.19 21.81 21.89 2,754,867 +0.11(+0.49%)
Jun 27, 2003 21.76 22.01 21.62 21.78 2,809,636 +0.02(+0.11%)
Jun 26, 2003 21.42 21.82 21.33 21.76 2,057,186 +0.34(+1.60%)
Jun 25, 2003 21.57 22.00 21.33 21.42 2,498,359 -0.27(-1.23%)
Jun 24, 2003 21.49 21.84 21.47 21.68 2,203,106 +0.20(+0.92%)
Jun 23, 2003 22.10 22.26 21.43 21.49 3,750,035 -0.77(-3.46%)
Jun 20, 2003 22.38 22.45 21.99 22.26 4,736,402 -0.02(-0.07%)
Jun 19, 2003 22.57 22.80 22.25 22.27 5,035,727 -0.17(-0.75%)
Jun 18, 2003 22.86 22.89 22.40 22.44 2,873,731 -0.43(-1.86%)
Jun 17, 2003 23.15 23.18 22.76 22.86 3,764,220 +0.11(+0.50%)
Jun 16, 2003 22.14 22.77 22.14 22.75 2,744,623 +0.62(+2.79%)
Jun 13, 2003 22.57 22.59 21.82 22.13 2,303,975 -0.31(-1.39%)
Jun 12, 2003 22.69 22.69 22.16 22.45 2,372,141 -0.10(-0.44%)
Jun 11, 2003 21.93 22.54 21.85 22.54 2,437,943 +0.56(+2.53%)
Jun 10, 2003 21.78 22.11 21.73 21.99 3,416,430 +0.29(+1.33%)
Jun 09, 2003 22.26 22.32 21.60 21.70 3,818,200 -0.67(-3.00%)
Jun 06, 2003 23.22 23.34 22.33 22.37 5,745,623 -0.51(-2.23%)
Jun 05, 2003 23.05 23.05 22.64 22.88 4,149,704 -0.17(-0.73%)
Jun 04, 2003 22.65 23.12 22.62 23.05 2,856,131 +0.32(+1.41%)
Jun 03, 2003 22.49 22.87 22.45 22.73 3,672,281 +0.24(+1.05%)
Jun 02, 2003 22.26 22.80 22.17 22.49 4,040,560 +0.46(+2.07%)
May 30, 2003 21.55 22.15 21.55 22.03 2,842,734 +0.49(+2.26%)
May 29, 2003 21.81 21.98 21.43 21.55 2,290,973 -0.24(-1.12%)
May 28, 2003 21.27 21.95 21.27 21.79 3,893,196 +0.53(+2.47%)
May 27, 2003 20.63 21.39 20.27 21.27 2,842,734 +0.64(+3.10%)
May 23, 2003 20.66 20.76 20.45 20.63 1,866,349 -0.03(-0.15%)
May 22, 2003 20.56 20.72 20.43 20.66 2,634,822 +0.11(+0.56%)
May 21, 2003 20.11 20.54 19.99 20.54 3,356,407 +0.43(+2.16%)
May 20, 2003 19.93 20.15 19.80 20.11 4,199,876 +0.14(+0.69%)
May 19, 2003 20.71 20.71 19.82 19.97 3,424,573 -0.74(-3.57%)
May 16, 2003 20.79 21.05 20.53 20.71 2,059,157 -0.08(-0.37%)
May 15, 2003 20.44 20.82 20.26 20.79 4,139,328 +0.48(+2.36%)
May 14, 2003 20.53 20.58 20.14 20.31 2,448,844 -0.15(-0.74%)
May 13, 2003 20.52 20.62 20.16 20.46 3,443,880 -0.06(-0.30%)
May 12, 2003 19.98 20.52 19.76 20.52 2,280,728 +0.54(+2.71%)
May 09, 2003 19.83 20.04 19.57 19.98 3,232,422 +0.34(+1.71%)
May 08, 2003 20.14 20.44 19.64 19.64 4,670,469 -0.80(-3.91%)
May 07, 2003 20.74 20.74 20.25 20.44 4,028,214 -0.30(-1.43%)
May 06, 2003 20.35 20.79 20.34 20.74 4,294,573 +0.26(+1.26%)
May 05, 2003 20.51 21.03 20.35 20.48 4,632,249 -0.03(-0.15%)
May 02, 2003 19.87 20.60 19.75 20.51 3,871,131 +0.56(+2.82%)
May 01, 2003 20.14 20.15 19.61 19.95 3,926,425 -0.19(-0.95%)
Apr 30, 2003 19.99 20.33 19.80 20.14 4,574,328 +0.07(+0.34%)
Apr 29, 2003 19.86 20.14 19.75 20.07 4,138,671 +0.21(+1.07%)
Apr 28, 2003 19.36 19.93 19.30 19.86 3,952,956 +0.50(+2.60%)
Apr 25, 2003 19.53 19.69 19.27 19.35 4,393,735 -0.27(-1.40%)
Apr 24, 2003 19.72 19.79 19.35 19.63 3,957,027 -0.09(-0.46%)
Apr 23, 2003 19.57 19.81 19.42 19.72 3,808,219 -0.02(-0.12%)
Apr 22, 2003 18.68 19.80 18.60 19.74 6,020,781 +0.81(+4.26%)
Apr 21, 2003 18.81 19.07 18.58 18.94 5,534,296 +0.13(+0.69%)
Apr 17, 2003 18.40 18.81 18.14 18.81 4,234,287 +0.40(+2.19%)
Apr 16, 2003 18.31 19.31 18.23 18.40 5,833,490 +0.18(+1.00%)
Apr 15, 2003 17.44 18.27 17.17 18.22 5,994,645 +0.63(+3.59%)
Apr 14, 2003 17.20 17.60 16.99 17.59 2,646,380 +0.39(+2.26%)
Apr 11, 2003 17.51 17.57 17.11 17.20 2,537,236 -0.07(-0.40%)
Apr 10, 2003 16.96 17.32 16.96 17.27 2,802,019 +0.30(+1.80%)
Apr 09, 2003 17.25 17.50 16.89 16.96 2,818,305 -0.21(-1.24%)
Apr 08, 2003 17.15 17.40 16.90 17.18 3,489,980 +0.03(+0.18%)
Apr 07, 2003 17.32 17.70 17.14 17.15 4,042,005 +0.33(+1.95%)
Apr 04, 2003 16.86 17.09 16.73 16.82 3,093,463 -0.01(-0.05%)
Apr 03, 2003 16.49 16.89 16.49 16.83 5,291,973 +0.11(+0.68%)
Apr 02, 2003 16.48 16.83 16.26 16.71 3,506,923 +0.72(+4.47%)
Apr 01, 2003 15.61 16.10 15.50 16.00 3,891,883 +0.39(+2.49%)
Mar 31, 2003 15.80 16.09 15.54 15.61 4,304,686 -0.68(-4.16%)
Mar 28, 2003 16.28 16.37 16.07 16.29 1,883,817 +0.01(+0.05%)
Mar 27, 2003 16.46 16.48 16.07 16.28 2,998,110 -0.18(-1.11%)
Mar 26, 2003 16.48 16.66 16.29 16.46 2,923,246 -0.02(-0.09%)
Mar 25, 2003 16.32 16.61 16.19 16.48 4,801,941 +0.17(+1.03%)
Mar 24, 2003 16.56 16.57 16.30 16.31 3,926,556 -0.59(-3.51%)
Mar 21, 2003 16.48 17.19 15.99 16.90 8,683,186 -0.17(-0.98%)
Mar 20, 2003 16.89 17.23 16.56 17.07 4,406,475 +0.18(+1.04%)
Mar 19, 2003 16.86 17.02 16.64 16.89 4,727,734 -0.08(-0.45%)
Mar 18, 2003 16.67 17.12 16.63 16.97 6,831,415 +0.49(+2.96%)
Mar 17, 2003 15.62 16.50 15.49 16.48 5,716,334 +0.65(+4.14%)
Mar 14, 2003 15.90 16.14 15.66 15.83 6,728,313 -0.07(-0.43%)
Mar 13, 2003 15.70 16.01 15.46 15.90 5,554,785 +0.69(+4.50%)
Mar 12, 2003 15.30 15.32 14.66 15.21 7,580,976 -0.13(-0.84%)
Mar 11, 2003 15.68 15.80 15.15 15.34 7,015,555 -0.34(-2.14%)
Mar 10, 2003 16.29 16.29 15.53 15.68 3,664,532 -0.69(-4.23%)
Mar 07, 2003 16.41 16.64 15.94 16.37 4,392,947 -0.04(-0.23%)
Mar 06, 2003 16.94 16.94 16.29 16.41 6,073,055 -0.53(-3.15%)
Mar 05, 2003 16.89 17.09 16.75 16.94 3,848,409 +0.00(+0.00%)
Mar 04, 2003 17.18 17.28 16.88 16.94 2,562,979 -0.35(-2.03%)
Mar 03, 2003 17.53 17.82 17.28 17.29 3,735,456 -0.05(-0.31%)
Feb 28, 2003 17.41 17.66 17.28 17.34 5,877,752 -0.07(-0.39%)
Feb 27, 2003 17.24 17.50 17.05 17.41 3,060,234 +0.21(+1.24%)
Feb 26, 2003 17.33 17.33 17.05 17.20 3,852,612 -0.13(-0.75%)
Feb 25, 2003 16.83 17.33 16.81 17.33 5,233,132 +0.24(+1.43%)
Feb 24, 2003 17.63 17.64 16.93 17.09 3,620,008 -0.55(-3.11%)
Feb 21, 2003 17.51 17.81 17.27 17.63 3,072,055 +0.11(+0.61%)
Feb 20, 2003 17.76 17.78 17.46 17.53 3,571,674 -0.05(-0.26%)
Feb 19, 2003 17.70 17.74 17.38 17.57 3,647,983 -0.13(-0.73%)
Feb 18, 2003 17.66 17.87 17.52 17.70 3,336,575 +0.27(+1.53%)
Feb 14, 2003 17.09 17.51 16.79 17.44 3,592,557 +0.27(+1.60%)
Feb 13, 2003 17.21 17.39 16.74 17.16 4,169,405 -0.13(-0.75%)
Feb 12, 2003 17.62 17.76 17.25 17.29 2,991,806 -0.32(-1.82%)
Feb 11, 2003 17.97 18.12 17.44 17.61 4,770,814 -0.35(-1.95%)
Feb 10, 2003 17.89 18.15 17.68 17.96 3,033,441 +0.11(+0.60%)
Feb 07, 2003 18.20 18.29 17.77 17.85 3,989,994 -0.08(-0.42%)
Feb 06, 2003 18.47 18.47 17.63 17.93 7,750,142 -0.53(-2.89%)
Feb 05, 2003 18.81 18.91 18.40 18.46 6,800,682 -0.30(-1.58%)
Feb 04, 2003 19.22 19.22 18.46 18.76 4,833,332 -0.45(-2.34%)
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.