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 )

57.44 +0.28 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2008 32.25 34.11 31.84 33.66 15,942,913 +0.96(+2.92%)
Jan 30, 2008 32.42 34.32 32.22 32.70 13,264,799 +0.09(+0.27%)
Jan 29, 2008 33.20 33.42 32.25 32.62 9,707,351 -0.38(-1.14%)
Jan 28, 2008 31.78 32.99 31.28 32.99 12,996,121 +1.24(+3.92%)
Jan 25, 2008 32.96 33.38 31.64 31.75 14,976,775 -1.24(-3.75%)
Jan 24, 2008 33.53 33.85 32.39 32.99 15,098,252 -0.46(-1.38%)
Jan 23, 2008 30.95 33.64 30.89 33.45 20,883,178 +0.85(+2.62%)
Jan 22, 2008 30.07 32.83 30.07 32.59 22,138,742 +0.94(+2.97%)
Jan 21, 2008 32.44 33.33 30.46 31.65 0 +0.00(+0.00%)
Jan 18, 2008 32.44 33.33 30.46 31.65 17,029,212 -0.74(-2.28%)
Jan 17, 2008 32.65 34.15 32.02 32.39 20,664,242 -0.23(-0.71%)
Jan 16, 2008 32.12 33.63 31.65 32.62 16,085,702 +0.07(+0.20%)
Jan 15, 2008 33.61 33.80 32.10 32.56 13,983,379 -1.54(-4.52%)
Jan 14, 2008 33.85 34.39 33.15 34.10 11,898,285 +0.46(+1.35%)
Jan 11, 2008 33.94 34.54 33.01 33.64 12,069,444 -0.75(-2.17%)
Jan 10, 2008 34.33 35.19 33.94 34.39 14,661,704 -0.19(-0.54%)
Jan 09, 2008 33.94 34.66 33.09 34.58 13,450,435 +0.57(+1.68%)
Jan 08, 2008 35.42 35.63 33.90 34.01 12,641,912 -1.31(-3.71%)
Jan 07, 2008 34.98 35.73 34.44 35.32 8,576,745 +0.48(+1.37%)
Jan 04, 2008 35.32 35.54 34.72 34.84 9,251,532 -0.74(-2.07%)
Jan 03, 2008 34.87 35.74 34.79 35.58 9,908,777 +1.48(+4.33%)
Jan 02, 2008 35.32 35.42 33.77 34.10 9,766,414 -1.18(-3.34%)
Jan 01, 2008 35.17 35.58 34.97 35.28 4,977,364 +0.00(+0.00%)
Dec 31, 2007 35.17 35.58 34.97 35.28 4,977,364 +0.19(+0.54%)
Dec 28, 2007 35.29 35.76 34.81 35.09 4,006,755 -0.07(-0.21%)
Dec 27, 2007 35.98 36.24 35.11 35.16 4,352,997 -0.82(-2.27%)
Dec 26, 2007 35.60 36.10 35.59 35.98 3,145,011 -0.07(-0.18%)
Dec 24, 2007 35.39 36.36 35.39 36.05 2,379,523 +0.46(+1.30%)
Dec 21, 2007 35.73 36.00 35.08 35.58 11,052,078 +0.20(+0.55%)
Dec 20, 2007 35.40 35.78 34.81 35.39 6,285,417 +0.18(+0.51%)
Dec 19, 2007 34.79 35.63 34.76 35.21 9,337,887 +0.38(+1.10%)
Dec 18, 2007 34.39 35.08 33.56 34.82 9,233,129 +0.62(+1.82%)
Dec 17, 2007 34.59 35.26 34.12 34.20 5,961,506 -0.61(-1.75%)
Dec 14, 2007 34.85 35.75 34.74 34.81 5,797,208 -0.49(-1.39%)
Dec 13, 2007 34.98 35.58 34.51 35.30 8,750,226 +0.20(+0.58%)
Dec 12, 2007 35.05 36.10 34.45 35.10 11,569,601 +0.70(+2.04%)
Dec 11, 2007 36.03 36.31 34.32 34.40 10,410,986 -1.56(-4.35%)
Dec 10, 2007 35.45 36.25 35.45 35.96 8,020,773 +0.54(+1.51%)
Dec 07, 2007 35.96 36.14 35.31 35.42 8,574,472 -0.40(-1.11%)
Dec 06, 2007 34.90 35.82 34.37 35.82 8,687,346 +0.91(+2.61%)
Dec 05, 2007 34.88 35.00 33.94 34.91 9,386,767 +0.28(+0.81%)
Dec 04, 2007 34.51 35.04 33.77 34.63 8,117,984 -0.01(-0.02%)
Dec 03, 2007 34.73 35.15 34.24 34.64 10,110,292 -0.07(-0.19%)
Nov 30, 2007 34.71 35.05 34.45 34.70 13,739,121 +0.46(+1.35%)
Nov 29, 2007 34.24 34.37 33.51 34.24 8,688,354 -0.19(-0.55%)
Nov 28, 2007 32.86 34.58 32.68 34.43 14,795,553 +1.74(+5.34%)
Nov 27, 2007 31.90 33.17 31.47 32.68 11,095,676 +0.94(+2.96%)
Nov 26, 2007 32.79 33.12 31.68 31.74 10,293,605 -1.11(-3.39%)
Nov 23, 2007 32.52 33.01 32.45 32.86 5,039,664 +0.62(+1.91%)
Nov 21, 2007 32.69 33.27 31.94 32.24 14,285,828 -0.97(-2.92%)
Nov 20, 2007 33.54 33.97 32.34 33.21 12,846,241 -0.25(-0.74%)
Nov 19, 2007 33.57 33.79 32.79 33.46 12,321,227 -0.40(-1.18%)
Nov 16, 2007 33.34 33.96 32.94 33.85 11,566,945 +0.77(+2.32%)
Nov 15, 2007 33.72 34.05 32.84 33.09 8,293,659 -0.84(-2.47%)
Nov 14, 2007 34.35 34.55 33.59 33.93 9,773,058 -0.29(-0.85%)
Nov 13, 2007 33.62 34.26 33.24 34.22 9,634,328 +0.81(+2.43%)
Nov 12, 2007 32.45 34.05 32.20 33.41 11,911,491 +0.96(+2.97%)
Nov 09, 2007 32.78 33.24 31.89 32.44 14,412,132 -0.84(-2.52%)
Nov 08, 2007 33.16 33.66 32.20 33.28 13,526,780 +0.17(+0.50%)
Nov 07, 2007 34.51 34.55 33.08 33.12 10,826,375 -1.82(-5.20%)
Nov 06, 2007 34.58 35.00 34.01 34.93 10,761,634 +0.62(+1.81%)
Nov 05, 2007 33.54 34.89 32.97 34.31 9,430,516 +0.16(+0.47%)
Nov 02, 2007 34.01 34.30 32.70 34.15 12,490,285 +0.15(+0.45%)
Nov 01, 2007 34.77 34.95 33.94 34.00 11,261,465 -1.35(-3.81%)
Oct 31, 2007 34.87 35.45 34.40 35.34 9,667,473 +0.63(+1.81%)
Oct 30, 2007 34.66 35.09 34.45 34.71 6,343,350 -0.01(-0.02%)
Oct 29, 2007 34.93 35.01 34.30 34.72 5,492,106 -0.22(-0.64%)
Oct 26, 2007 35.02 35.23 34.09 34.95 9,421,073 +0.28(+0.81%)
Oct 25, 2007 33.82 34.89 33.79 34.66 9,062,306 +0.74(+2.18%)
Oct 24, 2007 33.89 34.26 32.86 33.93 10,329,190 -0.42(-1.22%)
Oct 23, 2007 33.54 34.35 33.51 34.35 7,478,204 +0.90(+2.70%)
Oct 22, 2007 32.64 33.71 32.52 33.44 8,839,172 +0.46(+1.38%)
Oct 19, 2007 33.01 33.97 32.91 32.99 13,975,534 -0.17(-0.50%)
Oct 18, 2007 32.09 33.30 31.87 33.15 15,000,470 +1.35(+4.23%)
Oct 17, 2007 32.73 33.09 31.06 31.81 10,514,985 -0.28(-0.88%)
Oct 16, 2007 32.24 32.99 31.81 32.09 10,008,025 +0.09(+0.27%)
Oct 15, 2007 33.01 33.04 31.71 32.00 6,911,952 -1.03(-3.13%)
Oct 12, 2007 32.66 33.12 32.35 33.04 5,919,298 +0.52(+1.60%)
Oct 11, 2007 32.67 33.46 32.23 32.52 6,179,048 +0.00(+0.00%)
Oct 10, 2007 32.45 32.66 32.21 32.52 5,465,017 -0.07(-0.20%)
Oct 09, 2007 32.56 32.72 32.39 32.58 8,822,550 +0.08(+0.24%)
Oct 08, 2007 32.29 32.57 32.25 32.50 3,380,098 +0.09(+0.29%)
Oct 05, 2007 32.34 32.60 32.11 32.41 7,076,644 +0.42(+1.31%)
Oct 04, 2007 32.26 32.27 31.80 31.99 5,365,504 -0.14(-0.43%)
Oct 03, 2007 32.23 32.56 32.04 32.12 5,756,550 -0.33(-1.03%)
Oct 02, 2007 32.51 32.77 32.27 32.46 5,224,805 -0.05(-0.16%)
Oct 01, 2007 32.01 32.77 31.92 32.51 7,460,182 +0.57(+1.79%)
Sep 28, 2007 31.87 32.22 31.79 31.94 5,416,535 -0.09(-0.29%)
Sep 27, 2007 31.49 32.20 31.47 32.03 6,928,180 +0.60(+1.91%)
Sep 26, 2007 31.22 31.57 31.09 31.43 9,537,881 +0.39(+1.26%)
Sep 25, 2007 31.22 31.56 30.89 31.04 6,739,562 -0.37(-1.17%)
Sep 24, 2007 31.68 32.09 31.30 31.41 6,978,046 -0.37(-1.16%)
Sep 21, 2007 32.07 32.34 31.21 31.78 7,833,939 +0.27(+0.85%)
Sep 20, 2007 32.27 32.27 31.34 31.51 5,956,773 -0.87(-2.68%)
Sep 19, 2007 32.10 32.73 32.05 32.38 7,943,949 +0.33(+1.04%)
Sep 18, 2007 30.92 32.23 30.82 32.05 10,406,174 +1.33(+4.33%)
Sep 17, 2007 30.61 30.81 30.34 30.71 3,783,260 -0.07(-0.24%)
Sep 14, 2007 30.50 30.86 30.29 30.79 5,595,488 -0.02(-0.07%)
Sep 13, 2007 29.83 31.05 29.73 30.81 8,765,147 +1.14(+3.85%)
Sep 12, 2007 29.15 29.79 29.08 29.66 9,112,001 +0.39(+1.33%)
Sep 11, 2007 28.67 29.54 28.59 29.27 5,886,700 +0.68(+2.38%)
Sep 10, 2007 28.94 29.06 28.30 28.59 5,209,740 -0.14(-0.50%)
Sep 07, 2007 28.43 29.09 28.36 28.74 9,181,107 -0.35(-1.22%)
Sep 06, 2007 29.39 29.43 28.91 29.09 7,328,225 -0.28(-0.96%)
Sep 05, 2007 29.59 29.80 29.29 29.38 6,952,862 -0.51(-1.70%)
Sep 04, 2007 29.44 30.08 29.19 29.88 8,337,879 +0.63(+2.15%)
Aug 31, 2007 29.25 29.63 29.06 29.25 5,938,114 +0.46(+1.61%)
Aug 30, 2007 28.53 29.38 28.34 28.79 6,906,009 -0.14(-0.48%)
Aug 29, 2007 28.95 29.10 28.32 28.93 10,597,359 +0.20(+0.71%)
Aug 28, 2007 29.77 29.77 28.69 28.72 13,610,782 -1.61(-5.30%)
Aug 27, 2007 30.50 30.65 30.32 30.33 4,240,399 -0.14(-0.48%)
Aug 24, 2007 30.44 30.75 30.07 30.48 6,516,391 +0.20(+0.65%)
Aug 23, 2007 30.75 31.03 30.01 30.28 7,106,139 -0.12(-0.38%)
Aug 22, 2007 30.92 31.21 30.14 30.40 10,249,619 -0.24(-0.78%)
Aug 21, 2007 30.80 31.19 30.44 30.63 7,854,212 -0.17(-0.54%)
Aug 20, 2007 31.38 31.53 30.29 30.80 10,089,813 -0.63(-2.00%)
Aug 17, 2007 33.08 33.58 31.05 31.43 24,236,378 +1.23(+4.07%)
Aug 16, 2007 28.77 30.61 27.71 30.20 15,905,931 +1.41(+4.90%)
Aug 15, 2007 28.82 29.74 28.45 28.79 8,826,178 -0.33(-1.14%)
Aug 14, 2007 30.55 30.73 28.73 29.12 13,753,225 -1.24(-4.08%)
Aug 13, 2007 30.63 31.73 30.25 30.36 14,214,766 -0.27(-0.87%)
Aug 10, 2007 30.14 31.21 29.49 30.63 15,508,358 -0.80(-2.56%)
Aug 09, 2007 32.54 32.56 30.45 31.43 15,066,836 -1.11(-3.40%)
Aug 08, 2007 31.66 32.96 31.56 32.54 11,702,092 +0.38(+1.17%)
Aug 07, 2007 31.38 32.55 30.86 32.16 14,170,741 +0.78(+2.49%)
Aug 06, 2007 29.61 31.46 29.13 31.38 13,618,090 +1.77(+5.96%)
Aug 03, 2007 29.69 30.71 29.46 29.61 15,265,652 -1.09(-3.56%)
Aug 02, 2007 29.79 31.05 29.72 30.71 7,530,135 +0.35(+1.14%)
Aug 01, 2007 30.39 30.82 29.10 30.36 17,954,182 -0.43(-1.39%)
Jul 31, 2007 31.41 31.85 30.79 30.79 12,647,672 -0.54(-1.73%)
Jul 30, 2007 30.67 31.47 30.21 31.33 8,537,275 +0.68(+2.22%)
Jul 27, 2007 30.84 31.22 30.32 30.65 13,353,919 -0.32(-1.03%)
Jul 26, 2007 31.08 31.33 30.46 30.97 13,783,210 -0.54(-1.70%)
Jul 25, 2007 31.17 31.62 30.82 31.50 9,388,809 +0.44(+1.42%)
Jul 24, 2007 31.71 32.03 30.79 31.06 7,784,833 -1.20(-3.72%)
Jul 23, 2007 32.40 32.49 32.15 32.26 9,613,987 -0.05(-0.16%)
Jul 20, 2007 32.06 32.73 31.44 32.31 21,863,950 -0.39(-1.19%)
Jul 19, 2007 33.62 33.69 32.48 32.70 10,299,997 -0.67(-2.02%)
Jul 18, 2007 33.52 33.96 32.75 33.38 11,020,850 -0.43(-1.26%)
Jul 17, 2007 33.41 33.95 33.39 33.80 8,008,018 +0.62(+1.88%)
Jul 16, 2007 33.15 33.49 32.88 33.18 6,681,614 +3.20(+10.67%)
Jul 13, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 12, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 11, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 10, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 09, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 06, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 05, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 03, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 02, 2007 29.98 29.98 29.98 29.98 0 -1.80(-5.66%)
Jun 29, 2007 32.14 32.58 31.44 31.78 15,213,148 -0.36(-1.12%)
Jun 28, 2007 31.61 32.40 31.40 32.14 8,951,811 +0.45(+1.43%)
Jun 27, 2007 31.15 31.81 30.86 31.69 8,535,544 +0.51(+1.65%)
Jun 26, 2007 31.21 31.42 31.03 31.18 6,272,336 +0.15(+0.49%)
Jun 25, 2007 31.13 31.50 30.93 31.02 5,767,180 -0.10(-0.32%)
Jun 22, 2007 32.29 31.62 31.07 31.12 6,059,620 -0.59(-1.86%)
Jun 21, 2007 31.58 31.77 31.25 31.71 5,370,942 +0.13(+0.41%)
Jun 20, 2007 32.44 32.44 31.57 31.58 3,707,731 -0.67(-2.07%)
Jun 19, 2007 32.10 32.31 31.90 32.25 3,889,492 +0.02(+0.05%)
Jun 18, 2007 32.44 32.44 32.02 32.23 2,743,246 -0.08(-0.26%)
Jun 15, 2007 32.51 32.90 32.31 32.32 8,841,783 +0.38(+1.20%)
Jun 14, 2007 31.74 32.03 31.54 31.94 4,604,544 +0.12(+0.39%)
Jun 13, 2007 30.82 31.89 30.79 31.81 8,659,370 +1.38(+4.54%)
Jun 12, 2007 30.60 30.85 30.38 30.43 5,805,945 -0.31(-1.00%)
Jun 11, 2007 30.28 30.82 30.19 30.74 4,681,697 +0.35(+1.16%)
Jun 08, 2007 29.57 30.41 29.53 30.39 5,273,558 +0.88(+2.99%)
Jun 07, 2007 30.26 30.34 29.50 29.50 5,045,909 -0.69(-2.29%)
Jun 06, 2007 30.48 30.52 30.14 30.19 7,399,555 -0.38(-1.25%)
Jun 05, 2007 30.72 30.78 30.54 30.58 3,512,681 -0.32(-1.04%)
Jun 04, 2007 30.91 31.00 30.74 30.90 4,059,519 -0.12(-0.40%)
Jun 01, 2007 31.11 31.24 30.96 31.02 5,001,056 -0.08(-0.27%)
May 31, 2007 31.02 31.25 30.94 31.11 3,926,784 +0.11(+0.35%)
May 30, 2007 30.45 31.00 30.31 31.00 8,168,435 +0.55(+1.81%)
May 29, 2007 30.47 30.63 30.36 30.45 6,721,012 -0.02(-0.05%)
May 25, 2007 30.54 30.72 30.38 30.46 5,712,725 -0.09(-0.30%)
May 24, 2007 31.05 31.28 30.51 30.55 9,761,086 -0.26(-0.85%)
May 23, 2007 30.87 31.16 30.79 30.82 5,831,045 -0.09(-0.30%)
May 22, 2007 30.76 31.02 30.72 30.91 5,577,032 +0.15(+0.47%)
May 21, 2007 30.87 30.97 30.65 30.76 7,789,744 -0.15(-0.47%)
May 18, 2007 31.44 31.38 30.85 30.91 11,342,446 -0.35(-1.10%)
May 17, 2007 31.61 31.57 30.06 31.25 24,333,694 -0.35(-1.12%)
May 16, 2007 31.40 31.64 31.25 31.61 3,299,055 +0.37(+1.18%)
May 15, 2007 31.38 31.80 31.11 31.24 3,757,694 +0.00(+0.00%)
May 14, 2007 31.55 31.76 31.16 31.24 3,837,337 -0.31(-1.00%)
May 11, 2007 31.34 31.55 31.06 31.55 2,651,166 +0.27(+0.86%)
May 10, 2007 31.47 31.68 31.28 31.28 2,549,749 -0.36(-1.14%)
May 09, 2007 31.52 31.79 31.43 31.64 2,419,402 +0.12(+0.37%)
May 08, 2007 31.61 31.75 31.47 31.53 2,403,714 -0.22(-0.70%)
May 07, 2007 31.89 31.94 31.67 31.75 2,328,731 +0.10(+0.31%)
May 04, 2007 31.65 31.82 31.54 31.65 2,726,142 +0.07(+0.22%)
May 03, 2007 31.44 31.59 31.27 31.58 2,371,378 +0.23(+0.73%)
May 02, 2007 30.94 31.45 30.92 31.35 2,353,514 +0.37(+1.19%)
May 01, 2007 31.16 31.31 30.79 30.98 3,504,988 -0.06(-0.20%)
Apr 30, 2007 31.37 31.44 31.02 31.05 4,622,024 -0.25(-0.81%)
Apr 27, 2007 31.21 31.34 30.98 31.30 3,109,246 -0.02(-0.05%)
Apr 26, 2007 31.28 31.47 31.15 31.31 2,860,987 -0.05(-0.17%)
Apr 25, 2007 31.37 31.44 31.17 31.37 4,633,829 +0.22(+0.71%)
Apr 24, 2007 31.45 31.53 31.08 31.15 4,533,753 -0.30(-0.95%)
Apr 23, 2007 31.83 31.83 31.43 31.44 3,494,631 -0.38(-1.20%)
Apr 20, 2007 31.71 32.04 31.60 31.83 6,954,420 +0.32(+1.02%)
Apr 19, 2007 31.95 31.95 31.40 31.51 6,458,751 -0.28(-0.89%)
Apr 18, 2007 31.88 32.30 31.75 31.79 6,172,625 -0.09(-0.29%)
Apr 17, 2007 31.98 32.46 31.74 31.88 8,889,723 -0.02(-0.05%)
Apr 16, 2007 31.47 32.16 31.41 31.90 5,176,902 +0.67(+2.16%)
Apr 13, 2007 31.57 31.57 30.76 31.22 4,429,053 +0.16(+0.52%)
Apr 12, 2007 31.08 31.08 30.76 31.06 3,251,527 -0.02(-0.07%)
Apr 11, 2007 31.44 31.48 30.95 31.08 3,083,696 -0.34(-1.07%)
Apr 10, 2007 31.41 31.55 31.33 31.42 2,114,446 +0.01(+0.02%)
Apr 09, 2007 31.28 31.44 31.12 31.41 2,515,456 +0.12(+0.37%)
Apr 05, 2007 31.18 31.34 31.01 31.30 1,632,944 +0.06(+0.20%)
Apr 04, 2007 31.36 31.36 30.99 31.24 2,859,683 -0.04(-0.12%)
Apr 03, 2007 31.18 31.42 31.15 31.28 3,730,000 +0.28(+0.92%)
Apr 02, 2007 31.04 31.05 30.66 30.99 3,520,541 -0.11(-0.35%)
Mar 30, 2007 31.18 31.27 30.89 31.10 4,017,773 -0.01(-0.02%)
Mar 29, 2007 30.98 31.27 30.87 31.11 3,402,882 +0.23(+0.75%)
Mar 28, 2007 31.15 31.15 30.76 30.88 4,258,362 -0.26(-0.84%)
Mar 27, 2007 31.23 31.40 31.06 31.14 3,548,135 -0.27(-0.85%)
Mar 26, 2007 31.05 31.42 30.69 31.41 3,391,897 +0.11(+0.34%)
Mar 23, 2007 31.27 31.37 31.18 31.30 3,928,656 +0.07(+0.22%)
Mar 22, 2007 31.61 31.66 31.21 31.23 4,775,752 -0.38(-1.19%)
Mar 21, 2007 30.63 31.73 30.49 31.61 4,614,747 +0.97(+3.18%)
Mar 20, 2007 30.24 30.67 30.22 30.63 4,553,351 +0.36(+1.19%)
Mar 19, 2007 30.16 30.42 30.04 30.27 4,041,926 +0.35(+1.15%)
Mar 16, 2007 29.88 30.06 29.23 29.93 5,802,946 +0.05(+0.15%)
Mar 15, 2007 29.47 30.01 29.37 29.88 3,975,164 +0.36(+1.22%)
Mar 14, 2007 28.88 29.60 28.81 29.52 6,394,866 +0.29(+1.00%)
Mar 13, 2007 30.14 29.99 29.22 29.23 6,607,574 -0.91(-3.03%)
Mar 12, 2007 29.95 30.23 29.81 30.14 2,821,218 +0.06(+0.20%)
Mar 09, 2007 30.39 30.46 29.96 30.08 3,873,324 -0.11(-0.38%)
Mar 08, 2007 30.22 30.49 30.14 30.19 3,006,110 +0.12(+0.41%)
Mar 07, 2007 30.29 30.45 29.99 30.07 6,764,171 -0.43(-1.41%)
Mar 06, 2007 30.29 30.57 30.03 30.50 5,590,803 +0.44(+1.48%)
Mar 05, 2007 30.44 30.44 30.02 30.06 7,723,182 -0.48(-1.56%)
Mar 02, 2007 30.85 30.95 30.41 30.53 9,498,160 -0.51(-1.66%)
Mar 01, 2007 31.06 31.28 30.41 31.05 6,904,911 -0.11(-0.37%)
Feb 28, 2007 31.04 31.40 30.27 31.16 6,837,058 -0.01(-0.02%)
Feb 27, 2007 32.36 32.36 31.08 31.17 5,960,064 -1.24(-3.83%)
Feb 26, 2007 32.68 32.70 32.28 32.41 2,809,538 -0.19(-0.59%)
Feb 23, 2007 32.79 32.82 32.33 32.60 2,777,669 -0.19(-0.58%)
Feb 22, 2007 32.69 32.89 32.68 32.79 3,545,918 +0.02(+0.07%)
Feb 21, 2007 32.98 33.09 32.68 32.77 4,535,438 -0.32(-0.97%)
Feb 20, 2007 33.17 33.22 32.73 33.09 6,957,407 -0.02(-0.05%)
Feb 16, 2007 33.05 33.29 33.04 33.11 5,288,563 -0.11(-0.32%)
Feb 15, 2007 32.97 33.33 32.90 33.22 3,770,578 +0.31(+0.96%)
Feb 14, 2007 32.56 33.09 32.45 32.90 5,438,027 +0.32(+0.99%)
Feb 13, 2007 32.29 32.58 32.24 32.58 3,710,139 +0.30(+0.93%)
Feb 12, 2007 31.90 32.30 31.89 32.28 5,475,024 +0.41(+1.30%)
Feb 09, 2007 31.83 32.38 31.76 31.87 5,180,601 -0.02(-0.07%)
Feb 08, 2007 31.93 31.94 31.61 31.89 3,407,707 -0.04(-0.12%)
Feb 07, 2007 31.95 32.07 31.69 31.93 4,143,620 +0.02(+0.05%)
Feb 06, 2007 31.98 32.02 31.74 31.91 3,950,775 +0.25(+0.77%)
Feb 05, 2007 31.24 31.81 31.21 31.67 7,151,295 +0.40(+1.28%)
Feb 02, 2007 30.91 31.34 30.83 31.27 5,929,814 +0.46(+1.49%)
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.