Skip to main content

Bank of New York Mellon (NY: BK )

57.52 +0.59 (+1.04%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.78 37.05 36.67 36.95 7,773,363 +0.05(+0.13%)
Jan 30, 2017 36.76 36.91 36.53 36.90 7,532,346 -0.09(-0.25%)
Jan 27, 2017 37.03 37.14 36.74 36.99 7,099,168 +0.00(+0.00%)
Jan 26, 2017 37.05 37.16 36.80 36.99 8,145,850 +0.05(+0.13%)
Jan 25, 2017 37.05 37.19 36.52 36.94 8,916,624 +0.23(+0.63%)
Jan 24, 2017 36.25 36.87 36.10 36.71 7,331,342 +0.63(+1.73%)
Jan 23, 2017 36.53 36.81 36.07 36.08 9,980,962 -0.57(-1.55%)
Jan 20, 2017 36.76 37.09 36.37 36.65 15,874,498 -0.23(-0.62%)
Jan 19, 2017 38.12 38.29 36.76 36.88 15,582,814 -1.14(-3.01%)
Jan 18, 2017 38.22 38.25 37.39 38.02 10,239,569 -0.16(-0.43%)
Jan 17, 2017 38.97 39.03 38.15 38.19 6,360,668 -1.08(-2.74%)
Jan 13, 2017 39.27 39.27 39.27 0 +0.23(+0.59%)
Jan 12, 2017 39.32 39.45 38.67 39.04 5,334,488 -0.47(-1.19%)
Jan 11, 2017 39.18 39.52 38.90 39.50 4,899,666 +0.25(+0.65%)
Jan 10, 2017 39.27 39.60 39.15 39.25 5,539,748 +0.07(+0.17%)
Jan 09, 2017 39.36 39.51 39.06 39.18 6,304,560 -0.44(-1.10%)
Jan 06, 2017 39.43 39.84 39.18 39.62 5,512,369 +0.07(+0.17%)
Jan 05, 2017 39.89 40.27 39.13 39.55 6,438,374 -0.51(-1.27%)
Jan 04, 2017 39.68 40.09 39.55 40.06 9,404,775 +0.62(+1.56%)
Jan 03, 2017 39.50 40.01 39.23 39.45 7,534,197 +0.48(+1.22%)
Dec 30, 2016 38.97 38.97 38.97 0 +0.03(+0.08%)
Dec 29, 2016 39.28 39.44 38.63 38.94 9,072,274 -0.26(-0.65%)
Dec 28, 2016 39.81 39.91 39.18 39.19 7,471,347 -0.07(-0.17%)
Dec 27, 2016 39.31 39.36 39.07 39.26 2,755,802 +0.12(+0.32%)
Dec 23, 2016 39.13 39.13 39.13 0 -0.02(-0.06%)
Dec 22, 2016 39.11 39.31 39.06 39.16 5,549,832 +0.05(+0.13%)
Dec 21, 2016 39.26 39.27 38.91 39.11 4,423,431 -0.11(-0.27%)
Dec 20, 2016 39.24 39.38 39.06 39.22 7,018,211 +0.33(+0.85%)
Dec 19, 2016 39.03 39.08 38.67 38.89 7,877,616 -0.23(-0.59%)
Dec 16, 2016 39.99 39.99 39.04 39.12 9,019,991 -0.65(-1.63%)
Dec 15, 2016 39.70 40.17 39.40 39.77 7,335,933 +0.23(+0.58%)
Dec 14, 2016 39.39 40.15 39.22 39.54 7,523,866 -0.17(-0.43%)
Dec 13, 2016 39.93 40.13 39.42 39.71 6,381,211 +0.05(+0.12%)
Dec 12, 2016 39.96 40.28 39.64 39.66 8,675,949 -0.33(-0.82%)
Dec 09, 2016 40.28 40.32 39.75 39.99 7,852,223 -0.45(-1.12%)
Dec 08, 2016 40.01 40.75 39.78 40.44 7,326,025 +0.51(+1.28%)
Dec 07, 2016 39.63 39.93 39.39 39.93 11,165,534 +0.46(+1.17%)
Dec 06, 2016 39.59 39.67 39.13 39.47 7,018,072 +0.11(+0.27%)
Dec 05, 2016 39.65 39.90 39.27 39.36 8,079,479 +0.17(+0.44%)
Dec 02, 2016 39.85 39.95 39.13 39.19 5,567,202 -0.78(-1.95%)
Dec 01, 2016 39.21 40.03 39.13 39.97 9,204,714 +0.97(+2.49%)
Nov 30, 2016 39.04 39.26 38.96 39.00 10,182,869 +0.30(+0.79%)
Nov 29, 2016 38.74 38.91 38.53 38.70 6,852,293 +0.02(+0.04%)
Nov 28, 2016 38.66 38.95 38.58 38.68 5,604,957 -0.36(-0.93%)
Nov 25, 2016 39.04 39.04 38.90 39.04 2,832,054 +0.00(+0.00%)
Nov 23, 2016 39.04 39.04 39.04 0 +0.18(+0.47%)
Nov 22, 2016 38.93 39.11 38.57 38.86 6,930,320 -0.14(-0.36%)
Nov 21, 2016 38.97 39.14 38.86 39.00 6,108,216 -0.02(-0.04%)
Nov 18, 2016 39.09 39.20 38.79 39.02 7,062,619 -0.13(-0.34%)
Nov 17, 2016 38.66 39.36 38.60 39.15 7,782,160 +0.45(+1.17%)
Nov 16, 2016 39.02 39.08 38.59 38.70 7,746,873 -0.72(-1.84%)
Nov 15, 2016 38.70 39.45 38.44 39.42 9,684,723 +0.33(+0.84%)
Nov 14, 2016 38.64 39.37 38.62 39.09 12,260,820 +0.66(+1.71%)
Nov 11, 2016 37.87 38.48 37.77 38.43 8,069,605 +0.43(+1.13%)
Nov 10, 2016 37.83 39.16 37.48 38.01 18,963,096 +0.55(+1.47%)
Nov 09, 2016 36.16 37.63 36.15 37.46 17,060,114 +1.37(+3.78%)
Nov 08, 2016 36.09 36.40 35.95 36.09 7,380,999 -0.12(-0.34%)
Nov 07, 2016 35.95 36.22 35.90 36.21 9,254,249 +0.86(+2.42%)
Nov 04, 2016 35.40 35.58 35.17 35.36 8,000,880 -0.04(-0.12%)
Nov 03, 2016 35.51 35.70 35.30 35.40 5,924,552 +0.14(+0.40%)
Nov 02, 2016 35.50 35.57 35.14 35.26 6,505,623 -0.44(-1.22%)
Nov 01, 2016 35.74 35.86 35.31 35.70 5,671,618 +0.11(+0.30%)
Oct 31, 2016 35.79 36.02 35.58 35.59 6,656,694 -0.19(-0.53%)
Oct 28, 2016 35.80 36.01 35.51 35.78 6,794,040 -0.01(-0.02%)
Oct 27, 2016 35.81 35.93 35.46 35.79 9,926,853 +0.07(+0.21%)
Oct 26, 2016 35.34 35.81 35.32 35.71 8,239,574 +0.17(+0.48%)
Oct 25, 2016 35.44 35.62 35.35 35.54 9,458,867 -0.01(-0.02%)
Oct 24, 2016 35.57 35.70 35.31 35.55 11,171,142 +0.29(+0.84%)
Oct 21, 2016 34.41 35.34 34.34 35.25 14,658,878 +0.66(+1.89%)
Oct 20, 2016 34.03 34.67 33.96 34.60 17,402,522 +1.49(+4.50%)
Oct 19, 2016 33.03 33.15 32.70 33.11 5,849,252 +0.33(+1.00%)
Oct 18, 2016 32.58 32.84 32.44 32.78 5,136,195 +0.60(+1.86%)
Oct 17, 2016 32.40 32.47 32.09 32.18 4,175,305 -0.14(-0.43%)
Oct 14, 2016 32.40 32.61 32.24 32.32 5,762,290 +0.31(+0.97%)
Oct 13, 2016 32.54 32.54 31.68 32.01 7,162,021 -0.84(-2.57%)
Oct 12, 2016 32.79 33.03 32.57 32.85 4,911,637 +0.14(+0.43%)
Oct 11, 2016 33.25 33.29 32.57 32.72 4,998,031 -0.60(-1.79%)
Oct 10, 2016 33.49 33.53 33.27 33.31 3,582,459 +0.09(+0.27%)
Oct 07, 2016 33.41 33.55 33.04 33.22 4,943,653 -0.13(-0.39%)
Oct 06, 2016 33.49 33.53 33.13 33.35 5,333,299 -0.08(-0.24%)
Oct 05, 2016 33.17 33.49 33.07 33.44 6,987,169 +0.52(+1.57%)
Oct 04, 2016 32.62 33.08 32.45 32.92 7,978,082 +0.42(+1.28%)
Oct 03, 2016 32.58 32.67 32.36 32.50 4,469,937 -0.16(-0.48%)
Sep 30, 2016 32.33 32.82 32.18 32.66 10,582,430 +0.67(+2.10%)
Sep 29, 2016 32.35 32.67 31.76 31.99 15,622,579 -0.36(-1.11%)
Sep 28, 2016 32.40 32.47 32.19 32.35 9,829,973 +0.00(+0.00%)
Sep 27, 2016 32.31 32.46 32.02 32.35 10,273,858 -0.04(-0.13%)
Sep 26, 2016 32.62 32.72 32.29 32.39 5,394,986 -0.53(-1.62%)
Sep 23, 2016 32.91 33.21 32.76 32.92 6,975,469 -0.12(-0.37%)
Sep 22, 2016 33.47 33.49 32.96 33.04 5,544,866 -0.14(-0.42%)
Sep 21, 2016 33.10 33.30 32.90 33.18 5,364,506 +0.28(+0.85%)
Sep 20, 2016 33.13 33.40 32.86 32.90 6,144,935 +0.07(+0.22%)
Sep 19, 2016 32.96 33.27 32.72 32.83 6,372,423 +0.02(+0.07%)
Sep 16, 2016 33.16 33.22 32.76 32.81 7,670,729 -0.65(-1.93%)
Sep 15, 2016 33.17 33.58 33.11 33.45 5,497,495 +0.25(+0.76%)
Sep 14, 2016 33.29 33.50 33.11 33.20 5,201,879 -0.16(-0.49%)
Sep 13, 2016 33.49 33.70 33.13 33.36 6,520,421 -0.59(-1.74%)
Sep 12, 2016 33.32 34.06 33.17 33.95 6,132,611 +0.43(+1.30%)
Sep 09, 2016 33.85 34.18 33.52 33.52 7,119,919 -0.42(-1.23%)
Sep 08, 2016 33.84 34.19 33.79 33.94 5,082,171 +0.12(+0.36%)
Sep 07, 2016 33.81 34.04 33.70 33.81 5,339,342 -0.16(-0.46%)
Sep 06, 2016 34.03 34.19 33.72 33.97 5,027,861 -0.14(-0.41%)
Sep 02, 2016 34.05 34.11 34.11 34.11 3,044,538 +0.15(+0.43%)
Sep 01, 2016 34.23 34.41 33.65 33.96 4,099,524 -0.16(-0.48%)
Aug 31, 2016 34.21 34.39 33.74 34.12 5,414,059 -0.03(-0.10%)
Aug 30, 2016 33.70 34.16 33.70 34.16 3,980,636 +0.37(+1.09%)
Aug 29, 2016 33.51 33.91 33.44 33.79 3,881,575 +0.34(+1.00%)
Aug 26, 2016 33.30 33.58 33.19 33.45 6,069,244 +0.26(+0.79%)
Aug 25, 2016 32.94 33.19 32.92 33.19 3,695,378 +0.20(+0.60%)
Aug 24, 2016 33.04 33.12 32.89 32.99 3,195,111 +0.03(+0.10%)
Aug 23, 2016 33.08 33.18 32.95 32.96 2,605,504 +0.06(+0.17%)
Aug 22, 2016 32.89 33.02 32.73 32.90 2,703,846 -0.06(-0.17%)
Aug 19, 2016 32.81 33.04 32.65 32.96 3,806,286 +0.01(+0.02%)
Aug 18, 2016 32.81 33.07 32.74 32.95 3,420,807 +0.02(+0.07%)
Aug 17, 2016 32.78 32.99 32.75 32.93 4,807,493 +0.18(+0.55%)
Aug 16, 2016 32.67 33.02 32.66 32.75 4,438,120 -0.14(-0.42%)
Aug 15, 2016 32.74 32.98 32.67 32.89 2,735,132 +0.35(+1.08%)
Aug 12, 2016 32.41 32.55 32.28 32.54 3,729,761 -0.25(-0.77%)
Aug 11, 2016 32.65 32.92 32.56 32.79 3,186,634 +0.16(+0.50%)
Aug 10, 2016 32.99 33.06 32.59 32.63 3,292,153 -0.36(-1.09%)
Aug 09, 2016 33.22 33.33 32.98 32.99 3,622,763 -0.25(-0.76%)
Aug 08, 2016 33.17 33.44 33.14 33.24 3,697,692 +0.07(+0.22%)
Aug 05, 2016 32.38 33.19 32.28 33.17 6,694,929 +1.28(+4.01%)
Aug 04, 2016 32.05 32.17 31.79 31.89 6,737,145 -0.23(-0.71%)
Aug 03, 2016 31.83 32.24 31.77 32.12 4,590,728 +0.34(+1.08%)
Aug 02, 2016 32.11 32.13 31.55 31.77 5,277,510 -0.33(-1.02%)
Aug 01, 2016 32.39 32.52 32.03 32.10 4,569,801 -0.16(-0.51%)
Jul 29, 2016 32.32 32.56 32.22 32.27 5,342,874 -0.20(-0.61%)
Jul 28, 2016 32.43 32.56 32.24 32.46 5,085,645 -0.08(-0.25%)
Jul 27, 2016 32.27 32.84 32.17 32.54 8,671,964 +0.27(+0.83%)
Jul 26, 2016 31.93 32.34 31.87 32.27 7,792,662 +0.45(+1.41%)
Jul 25, 2016 31.96 32.14 31.68 31.83 5,457,085 -0.11(-0.36%)
Jul 22, 2016 31.49 31.99 31.48 31.94 6,036,364 +0.48(+1.53%)
Jul 21, 2016 32.15 32.44 31.43 31.46 10,355,364 -1.15(-3.52%)
Jul 20, 2016 32.60 32.62 32.21 32.61 5,908,445 +0.24(+0.76%)
Jul 19, 2016 32.37 32.42 32.19 32.36 3,635,889 -0.18(-0.55%)
Jul 18, 2016 32.49 32.62 32.33 32.54 4,213,171 +0.11(+0.35%)
Jul 15, 2016 32.67 32.67 32.18 32.43 4,842,007 +0.08(+0.25%)
Jul 14, 2016 33.15 33.15 32.27 32.35 4,744,152 +0.23(+0.71%)
Jul 13, 2016 32.04 32.30 31.81 32.12 5,328,551 +0.03(+0.10%)
Jul 12, 2016 31.83 32.16 31.81 32.09 7,078,699 +0.64(+2.02%)
Jul 11, 2016 31.64 31.87 31.40 31.45 4,822,025 +0.08(+0.26%)
Jul 08, 2016 31.06 31.34 30.77 31.37 5,819,413 +0.59(+1.93%)
Jul 07, 2016 30.39 31.09 30.39 30.77 7,000,167 +0.37(+1.21%)
Jul 06, 2016 29.98 30.48 29.75 30.41 10,405,182 +0.15(+0.48%)
Jul 05, 2016 30.68 30.68 30.05 30.26 12,575,518 -0.74(-2.39%)
Jul 01, 2016 31.46 31.00 31.00 31.00 7,024,396 -0.66(-2.08%)
Jun 30, 2016 31.34 31.68 30.95 31.66 9,101,088 +0.69(+2.24%)
Jun 29, 2016 30.34 30.99 30.13 30.97 10,345,214 +0.99(+3.29%)
Jun 28, 2016 29.76 29.98 29.38 29.98 8,014,491 +0.74(+2.54%)
Jun 27, 2016 30.33 30.37 29.11 29.24 13,414,284 -1.72(-5.55%)
Jun 24, 2016 32.09 32.27 30.94 30.96 14,799,891 -2.89(-8.55%)
Jun 23, 2016 33.50 33.86 33.50 33.86 5,510,399 +0.77(+2.32%)
Jun 22, 2016 33.00 33.27 32.94 33.09 5,772,073 +0.13(+0.40%)
Jun 21, 2016 33.16 33.16 32.86 32.96 4,540,953 +0.02(+0.05%)
Jun 20, 2016 33.32 33.50 32.89 32.94 6,091,435 +0.29(+0.90%)
Jun 17, 2016 32.80 32.96 32.50 32.65 6,712,263 -0.08(-0.25%)
Jun 16, 2016 32.40 32.75 32.11 32.73 4,873,494 -0.08(-0.25%)
Jun 15, 2016 32.94 33.16 32.77 32.81 5,166,409 +0.09(+0.27%)
Jun 14, 2016 33.25 33.55 32.61 32.72 8,002,316 -0.66(-1.98%)
Jun 13, 2016 33.49 33.85 33.38 33.38 6,462,806 -0.23(-0.68%)
Jun 10, 2016 33.47 33.68 33.42 33.61 6,539,859 -0.33(-0.98%)
Jun 09, 2016 34.08 34.11 33.72 33.94 6,899,880 -0.33(-0.97%)
Jun 08, 2016 34.25 34.50 34.19 34.28 4,338,713 +0.02(+0.05%)
Jun 07, 2016 34.52 34.65 34.25 34.26 5,682,027 -0.29(-0.83%)
Jun 06, 2016 33.96 34.73 33.96 34.55 6,196,774 +0.71(+2.10%)
Jun 03, 2016 33.64 33.94 33.38 33.84 8,975,060 -0.52(-1.52%)
Jun 02, 2016 34.38 34.39 34.18 34.36 5,923,803 -0.07(-0.21%)
Jun 01, 2016 33.97 34.48 33.70 34.43 4,950,752 +0.15(+0.45%)
May 31, 2016 34.65 34.69 34.16 34.28 6,906,091 -0.17(-0.50%)
May 27, 2016 34.36 34.45 34.45 34.45 4,942,807 +0.20(+0.57%)
May 26, 2016 34.30 34.47 34.03 34.25 4,388,596 -0.15(-0.43%)
May 25, 2016 34.21 34.68 34.16 34.40 6,806,400 +0.43(+1.27%)
May 24, 2016 33.59 34.19 33.53 33.97 5,831,887 +0.58(+1.73%)
May 23, 2016 33.36 33.55 33.13 33.39 4,401,744 -0.08(-0.24%)
May 20, 2016 33.42 33.77 33.38 33.47 5,288,357 +0.20(+0.59%)
May 19, 2016 33.29 33.63 33.00 33.28 6,966,164 -0.25(-0.75%)
May 18, 2016 32.52 33.55 32.49 33.53 9,855,471 +1.06(+3.26%)
May 17, 2016 32.23 32.73 32.15 32.47 10,009,284 +0.08(+0.25%)
May 16, 2016 32.05 32.56 32.03 32.39 4,790,817 +0.24(+0.76%)
May 13, 2016 32.40 32.72 32.03 32.14 6,639,565 -0.24(-0.75%)
May 12, 2016 32.70 32.93 32.15 32.39 8,237,670 -0.11(-0.33%)
May 11, 2016 32.66 32.92 32.49 32.49 6,525,072 -0.30(-0.92%)
May 10, 2016 32.35 32.82 32.27 32.80 5,094,819 +0.71(+2.21%)
May 09, 2016 32.18 32.39 31.97 32.09 5,783,979 -0.13(-0.40%)
May 06, 2016 31.91 32.26 31.77 32.22 4,360,298 +0.11(+0.33%)
May 05, 2016 32.01 32.23 31.83 32.11 4,650,337 +0.10(+0.31%)
May 04, 2016 32.10 32.41 31.84 32.01 5,272,845 -0.43(-1.33%)
May 03, 2016 32.67 32.69 32.12 32.45 6,103,440 -0.78(-2.35%)
May 02, 2016 32.83 33.29 32.62 33.23 7,430,322 +0.43(+1.32%)
Apr 29, 2016 32.75 33.02 32.40 32.80 7,297,585 -0.19(-0.57%)
Apr 28, 2016 33.16 33.41 32.93 32.98 6,719,033 -0.52(-1.55%)
Apr 27, 2016 33.32 33.76 33.27 33.50 6,319,720 +0.04(+0.12%)
Apr 26, 2016 33.19 33.50 33.15 33.46 7,400,479 +0.45(+1.38%)
Apr 25, 2016 33.16 33.40 32.95 33.01 7,846,424 -0.32(-0.95%)
Apr 22, 2016 32.93 33.60 32.89 33.32 8,397,600 +0.29(+0.88%)
Apr 21, 2016 32.60 33.23 32.40 33.03 10,358,211 +0.80(+2.47%)
Apr 20, 2016 31.51 32.24 31.51 32.24 9,012,354 +0.71(+2.27%)
Apr 19, 2016 31.15 31.65 31.15 31.52 6,274,447 +0.43(+1.38%)
Apr 18, 2016 30.59 31.10 30.48 31.09 5,246,122 +0.37(+1.22%)
Apr 15, 2016 30.86 31.06 30.60 30.72 6,517,638 -0.17(-0.55%)
Apr 14, 2016 30.61 31.18 30.44 30.89 5,732,172 +0.23(+0.74%)
Apr 13, 2016 29.57 30.66 29.57 30.66 7,393,627 +1.34(+4.57%)
Apr 12, 2016 29.23 29.49 29.14 29.32 6,815,180 +0.22(+0.75%)
Apr 11, 2016 29.02 29.33 28.93 29.10 4,934,321 +0.30(+1.04%)
Apr 08, 2016 29.26 29.32 28.76 28.80 6,633,153 -0.15(-0.50%)
Apr 07, 2016 29.70 29.82 28.84 28.95 6,059,723 -1.06(-3.52%)
Apr 06, 2016 29.60 30.11 29.57 30.00 13,224,370 +0.37(+1.23%)
Apr 05, 2016 29.70 29.94 29.53 29.64 7,955,677 -0.42(-1.40%)
Apr 04, 2016 29.96 30.18 29.87 30.06 5,759,941 +0.09(+0.30%)
Apr 01, 2016 29.75 30.04 29.53 29.97 7,854,540 +0.08(+0.27%)
Mar 31, 2016 30.03 30.30 29.80 29.89 5,859,465 -0.25(-0.83%)
Mar 30, 2016 30.27 30.56 30.08 30.14 6,268,744 +0.14(+0.46%)
Mar 29, 2016 29.98 30.07 29.70 30.00 6,047,092 -0.30(-0.99%)
Mar 28, 2016 30.29 30.45 30.07 30.30 4,552,772 +0.05(+0.16%)
Mar 24, 2016 30.10 30.26 30.26 30.26 4,518,888 -0.19(-0.64%)
Mar 23, 2016 30.75 30.79 30.37 30.45 6,279,328 -0.28(-0.90%)
Mar 22, 2016 30.64 30.91 30.48 30.73 5,534,220 -0.22(-0.71%)
Mar 21, 2016 31.00 31.30 30.73 30.95 6,611,100 -0.02(-0.05%)
Mar 18, 2016 30.51 31.09 30.45 30.96 12,974,670 +0.62(+2.06%)
Mar 17, 2016 30.08 30.40 29.79 30.34 10,568,383 +0.17(+0.57%)
Mar 16, 2016 30.33 30.73 29.94 30.17 7,757,349 -0.26(-0.85%)
Mar 15, 2016 30.22 30.43 30.02 30.43 5,785,035 -0.11(-0.37%)
Mar 14, 2016 30.36 30.66 30.21 30.54 5,966,247 -0.10(-0.32%)
Mar 11, 2016 30.30 30.69 30.21 30.64 7,554,421 +0.71(+2.39%)
Mar 10, 2016 30.39 30.48 29.44 29.92 8,807,050 -0.22(-0.73%)
Mar 09, 2016 30.67 30.72 30.03 30.14 7,256,969 -0.28(-0.93%)
Mar 08, 2016 30.58 30.76 30.20 30.43 7,604,700 -0.55(-1.78%)
Mar 07, 2016 30.57 31.04 30.41 30.98 5,789,246 +0.06(+0.21%)
Mar 04, 2016 30.72 31.05 30.69 30.91 9,327,320 +0.32(+1.06%)
Mar 03, 2016 30.33 30.61 30.19 30.59 6,441,923 +0.22(+0.72%)
Mar 02, 2016 29.78 30.39 29.78 30.37 8,435,592 +0.50(+1.68%)
Mar 01, 2016 28.90 29.89 28.88 29.87 8,617,500 +1.14(+3.98%)
Feb 29, 2016 29.17 29.30 28.71 28.72 8,647,783 -0.59(-2.02%)
Feb 26, 2016 28.88 29.54 28.88 29.31 8,197,035 +0.64(+2.24%)
Feb 25, 2016 28.23 28.69 28.02 28.67 5,763,518 +0.45(+1.61%)
Feb 24, 2016 27.83 28.31 27.46 28.22 7,263,117 -0.24(-0.83%)
Feb 23, 2016 28.64 28.66 28.16 28.45 6,201,619 -0.30(-1.04%)
Feb 22, 2016 28.35 28.97 28.62 28.75 6,388,235 +0.41(+1.43%)
Feb 19, 2016 27.93 28.41 27.86 28.35 8,990,872 +0.32(+1.13%)
Feb 18, 2016 28.37 28.50 27.94 28.03 8,518,764 -0.30(-1.06%)
Feb 17, 2016 28.44 28.69 28.29 28.33 10,322,450 +0.29(+1.04%)
Feb 16, 2016 27.97 28.27 27.74 28.04 10,155,056 +0.58(+2.13%)
Feb 12, 2016 27.12 27.46 27.46 27.46 11,377,619 +0.88(+3.33%)
Feb 11, 2016 26.22 26.82 26.13 26.57 12,053,519 -0.67(-2.44%)
Feb 10, 2016 27.64 27.81 27.22 27.24 9,513,861 -0.03(-0.12%)
Feb 09, 2016 26.46 27.52 26.31 27.27 8,350,572 +0.24(+0.90%)
Feb 08, 2016 27.34 27.45 26.63 27.03 11,631,230 -0.94(-3.37%)
Feb 05, 2016 28.41 28.71 27.86 27.97 6,841,251 -0.40(-1.40%)
Feb 04, 2016 27.81 28.58 27.72 28.37 7,624,376 +0.50(+1.78%)
Feb 03, 2016 28.04 28.07 26.91 27.87 10,469,769 +0.04(+0.15%)
Feb 02, 2016 28.37 28.50 27.64 27.83 10,376,077 -0.98(-3.41%)
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.