Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.17 19.50 19.03 19.40 3,844,117 +0.23(+1.20%)
Jan 30, 2003 19.56 19.66 19.10 19.17 3,326,866 -0.35(-1.81%)
Jan 29, 2003 19.25 19.70 19.14 19.53 4,270,097 +0.05(+0.24%)
Jan 28, 2003 19.55 19.56 19.21 19.48 4,148,705 +0.11(+0.55%)
Jan 27, 2003 19.44 19.83 19.13 19.37 6,126,701 -0.12(-0.63%)
Jan 24, 2003 19.48 19.60 19.10 19.50 13,370,050 -0.56(-2.79%)
Jan 23, 2003 20.02 20.21 19.71 20.06 5,603,973 +0.30(+1.51%)
Jan 22, 2003 20.19 20.19 19.44 19.76 6,465,190 -0.42(-2.09%)
Jan 21, 2003 21.01 21.01 20.09 20.18 3,076,389 -0.63(-3.02%)
Jan 17, 2003 20.44 20.96 20.40 20.81 3,351,770 +0.05(+0.26%)
Jan 16, 2003 20.71 21.14 20.52 20.75 3,778,532 +0.02(+0.11%)
Jan 15, 2003 20.88 20.88 20.45 20.73 3,643,449 -0.15(-0.73%)
Jan 14, 2003 20.69 20.88 20.52 20.88 3,136,107 +0.19(+0.93%)
Jan 13, 2003 20.82 20.85 20.25 20.69 4,916,042 +0.06(+0.30%)
Jan 10, 2003 20.52 21.19 20.29 20.63 5,702,677 +0.10(+0.49%)
Jan 09, 2003 20.36 20.78 20.13 20.53 5,973,885 +0.97(+4.98%)
Jan 08, 2003 19.25 20.01 19.25 19.56 6,667,683 -0.80(-3.92%)
Jan 07, 2003 20.23 20.63 20.05 20.35 5,260,008 -0.09(-0.45%)
Jan 06, 2003 19.47 20.49 19.40 20.45 5,511,658 +0.97(+5.00%)
Jan 03, 2003 19.10 19.70 19.10 19.47 3,288,271 +0.13(+0.67%)
Jan 02, 2003 18.67 19.39 18.52 19.34 4,218,072 +0.97(+5.26%)
Dec 31, 2002 18.25 18.49 18.08 18.38 2,800,356 +0.00(+0.00%)
Dec 30, 2002 18.29 18.53 18.09 18.38 3,082,126 +0.19(+1.05%)
Dec 27, 2002 18.47 18.60 18.17 18.18 2,847,557 -0.29(-1.58%)
Dec 26, 2002 18.28 18.94 18.28 18.48 2,273,456 +0.14(+0.75%)
Dec 24, 2002 18.41 18.64 18.30 18.34 1,352,130 -0.09(-0.50%)
Dec 23, 2002 18.63 18.63 18.02 18.43 4,519,922 -0.19(-1.03%)
Dec 20, 2002 18.75 18.94 18.33 18.62 10,447,911 +0.38(+2.10%)
Dec 19, 2002 17.18 18.69 17.18 18.24 15,085,052 +1.07(+6.21%)
Dec 18, 2002 20.33 20.33 17.10 17.17 26,719,500 -3.15(-15.51%)
Dec 17, 2002 20.21 20.71 20.09 20.32 5,151,394 +0.12(+0.57%)
Dec 16, 2002 19.79 20.36 19.75 20.21 4,807,689 +0.79(+4.07%)
Dec 13, 2002 19.64 19.67 19.16 19.42 4,248,453 -0.21(-1.09%)
Dec 12, 2002 20.13 20.22 19.53 19.63 5,143,049 -0.52(-2.59%)
Dec 11, 2002 20.39 20.39 19.93 20.16 3,802,002 -0.23(-1.13%)
Dec 10, 2002 20.45 20.71 20.09 20.39 5,442,291 -0.06(-0.30%)
Dec 09, 2002 20.98 21.20 20.40 20.45 4,462,290 -0.63(-2.98%)
Dec 06, 2002 21.01 21.56 20.98 21.08 5,896,434 -0.25(-1.15%)
Dec 05, 2002 22.20 22.20 21.31 21.32 4,165,004 -0.77(-3.47%)
Dec 04, 2002 22.44 22.44 22.03 22.09 3,430,916 -0.35(-1.54%)
Dec 03, 2002 22.82 23.01 22.33 22.43 2,762,804 -0.67(-2.92%)
Dec 02, 2002 23.55 23.65 22.73 23.11 3,376,544 -0.17(-0.73%)
Nov 29, 2002 23.14 23.42 22.90 23.28 1,696,356 +0.06(+0.26%)
Nov 27, 2002 22.70 23.30 22.62 23.22 2,544,012 +0.71(+3.13%)
Nov 26, 2002 22.68 22.68 22.07 22.51 3,363,635 -0.16(-0.71%)
Nov 25, 2002 22.76 22.95 22.01 22.67 3,519,058 -0.08(-0.37%)
Nov 22, 2002 22.86 23.14 22.66 22.76 3,831,470 -0.10(-0.44%)
Nov 21, 2002 21.59 23.01 21.54 22.85 5,929,684 +1.50(+7.00%)
Nov 20, 2002 20.58 21.59 20.46 21.36 5,145,526 +0.73(+3.53%)
Nov 19, 2002 20.58 20.82 20.32 20.63 2,640,109 +0.06(+0.30%)
Nov 18, 2002 21.07 21.08 20.45 20.57 2,925,008 -0.41(-1.97%)
Nov 15, 2002 20.80 20.98 20.21 20.98 4,547,564 +0.19(+0.92%)
Nov 14, 2002 20.12 20.83 20.03 20.79 5,024,265 +1.08(+5.49%)
Nov 13, 2002 19.64 20.09 19.07 19.71 4,981,106 +0.08(+0.39%)
Nov 12, 2002 19.17 19.93 19.10 19.63 4,122,236 +0.64(+3.35%)
Nov 11, 2002 19.11 19.33 18.91 19.00 2,907,275 -0.18(-0.92%)
Nov 08, 2002 19.50 20.17 19.02 19.17 4,078,165 -0.52(-2.65%)
Nov 07, 2002 20.13 20.32 19.65 19.70 4,047,132 -0.71(-3.46%)
Nov 06, 2002 20.48 20.71 19.90 20.40 4,674,171 -0.03(-0.15%)
Nov 05, 2002 20.33 20.74 20.26 20.43 2,641,804 -0.08(-0.41%)
Nov 04, 2002 20.75 21.06 20.41 20.52 3,568,476 +0.19(+0.94%)
Nov 01, 2002 19.94 20.56 19.58 20.32 4,265,533 +0.38(+1.92%)
Oct 31, 2002 20.35 20.44 19.75 19.94 5,333,025 -0.35(-1.70%)
Oct 30, 2002 20.25 20.55 20.06 20.29 4,889,313 +0.22(+1.11%)
Oct 29, 2002 20.93 20.97 19.90 20.06 4,540,523 -0.87(-4.14%)
Oct 28, 2002 21.32 21.40 20.78 20.93 3,373,675 +0.05(+0.26%)
Oct 25, 2002 20.13 21.03 19.94 20.88 2,513,762 +0.57(+2.79%)
Oct 24, 2002 21.28 21.47 20.12 20.31 3,728,593 -0.69(-3.29%)
Oct 23, 2002 20.67 21.21 19.96 21.00 4,112,848 +0.16(+0.77%)
Oct 22, 2002 20.70 21.01 20.45 20.84 4,095,637 -0.20(-0.95%)
Oct 21, 2002 20.71 21.15 20.19 21.04 3,576,821 +0.31(+1.52%)
Oct 18, 2002 20.51 21.03 20.15 20.72 5,273,829 +0.21(+1.05%)
Oct 17, 2002 20.48 20.67 20.14 20.51 6,268,303 +1.29(+6.70%)
Oct 16, 2002 18.79 19.33 18.54 19.22 4,768,182 +0.06(+0.32%)
Oct 15, 2002 19.48 19.48 18.66 19.16 6,019,652 +1.28(+7.16%)
Oct 14, 2002 17.64 18.18 17.57 17.88 3,771,100 -0.35(-1.89%)
Oct 11, 2002 18.33 18.79 17.93 18.22 6,724,663 +0.54(+3.08%)
Oct 10, 2002 16.26 18.02 16.23 17.68 6,502,481 +1.19(+7.21%)
Oct 09, 2002 17.09 17.09 16.39 16.49 4,829,334 -1.00(-5.70%)
Oct 08, 2002 16.30 17.56 16.27 17.49 8,717,262 +1.50(+9.35%)
Oct 07, 2002 17.26 17.42 15.99 15.99 6,501,047 -1.33(-7.66%)
Oct 04, 2002 18.32 18.37 17.04 17.32 8,128,297 -1.05(-5.72%)
Oct 03, 2002 20.53 20.53 17.56 18.37 17,740,808 -2.16(-10.50%)
Oct 02, 2002 22.08 22.08 20.44 20.52 7,285,595 -1.78(-7.98%)
Oct 01, 2002 21.98 22.36 21.24 22.30 5,684,683 +0.26(+1.18%)
Sep 30, 2002 21.71 22.36 21.03 22.04 4,373,365 -0.11(-0.48%)
Sep 27, 2002 22.62 22.93 22.09 22.15 3,952,861 -0.55(-2.43%)
Sep 26, 2002 22.43 22.81 22.16 22.70 4,057,955 +0.38(+1.72%)
Sep 25, 2002 21.51 22.62 21.24 22.32 4,603,762 +1.00(+4.71%)
Sep 24, 2002 21.76 22.30 21.18 21.31 4,666,218 -0.97(-4.34%)
Sep 23, 2002 22.07 22.55 21.34 22.28 4,482,891 +0.02(+0.10%)
Sep 20, 2002 22.74 22.95 22.13 22.26 6,858,833 -0.53(-2.32%)
Sep 19, 2002 23.10 23.22 22.74 22.79 3,864,067 -1.04(-4.35%)
Sep 18, 2002 23.97 24.04 23.24 23.82 4,628,666 -0.68(-2.79%)
Sep 17, 2002 25.41 25.49 24.42 24.50 2,671,272 -0.32(-1.30%)
Sep 16, 2002 24.66 24.97 24.37 24.83 1,887,766 -0.15(-0.61%)
Sep 13, 2002 24.24 25.04 24.18 24.98 3,061,003 +0.40(+1.62%)
Sep 12, 2002 25.27 25.37 24.43 24.58 2,103,820 -1.02(-3.98%)
Sep 11, 2002 26.29 26.31 25.55 25.60 1,450,834 -0.05(-0.18%)
Sep 10, 2002 25.88 25.92 25.31 25.65 2,392,370 -0.20(-0.77%)
Sep 09, 2002 25.27 25.95 25.01 25.85 3,218,513 +0.30(+1.17%)
Sep 06, 2002 25.45 25.83 25.31 25.55 769,292 +0.49(+1.96%)
Sep 05, 2002 24.73 25.58 24.47 25.06 2,711,822 -0.39(-1.54%)
Sep 04, 2002 24.95 25.56 24.66 25.45 3,448,909 +0.71(+2.88%)
Sep 03, 2002 26.31 26.42 24.70 24.73 4,913,304 -2.22(-8.25%)
Aug 30, 2002 26.46 27.30 26.43 26.96 2,523,150 +0.35(+1.33%)
Aug 29, 2002 26.46 26.94 26.01 26.61 3,058,787 -0.12(-0.46%)
Aug 28, 2002 26.84 26.93 26.33 26.73 2,597,732 -0.32(-1.19%)
Aug 27, 2002 27.42 27.61 26.90 27.05 2,958,518 -0.11(-0.42%)
Aug 26, 2002 26.84 27.31 26.37 27.16 1,974,735 +0.44(+1.66%)
Aug 23, 2002 26.84 27.05 26.51 26.72 1,880,334 -0.51(-1.86%)
Aug 22, 2002 26.84 27.26 26.54 27.23 2,582,607 +0.38(+1.43%)
Aug 21, 2002 26.46 27.07 26.16 26.84 3,132,195 +0.38(+1.45%)
Aug 20, 2002 26.57 26.69 25.89 26.46 3,215,514 +0.72(+2.80%)
Aug 16, 2002 25.54 25.98 25.42 25.74 2,463,693 -0.20(-0.77%)
Aug 15, 2002 25.64 26.15 25.45 25.94 3,080,953 +0.21(+0.83%)
Aug 14, 2002 24.66 25.82 24.15 25.72 2,510,502 +0.99(+4.00%)
Aug 13, 2002 24.91 25.62 24.63 24.73 3,190,218 -0.82(-3.21%)
Aug 12, 2002 25.04 25.77 24.76 25.55 1,979,821 +1.87(+7.90%)
Aug 07, 2002 24.08 24.35 23.39 23.68 4,067,864 +0.18(+0.75%)
Aug 06, 2002 23.21 24.14 23.16 23.51 3,830,948 +0.77(+3.37%)
Aug 05, 2002 23.58 23.58 22.65 22.74 2,908,579 -0.84(-3.55%)
Aug 02, 2002 23.70 23.85 23.26 23.58 3,084,473 -0.12(-0.52%)
Aug 01, 2002 24.37 24.54 23.48 23.70 4,173,479 -0.86(-3.50%)
Jul 31, 2002 24.20 24.77 24.07 24.56 3,958,990 -0.01(-0.03%)
Jul 30, 2002 24.12 24.92 23.74 24.57 3,676,698 +0.03(+0.13%)
Jul 29, 2002 23.12 24.62 23.12 24.53 4,428,519 +1.81(+7.96%)
Jul 26, 2002 22.39 23.00 22.25 22.72 3,954,556 +0.23(+1.02%)
Jul 25, 2002 22.70 22.95 21.70 22.49 4,602,718 -0.40(-1.74%)
Jul 24, 2002 20.75 22.89 20.63 22.89 6,482,922 +1.50(+6.99%)
Jul 23, 2002 21.55 21.86 20.41 21.40 7,679,499 -0.52(-2.38%)
Jul 22, 2002 22.36 22.78 21.47 21.92 5,117,102 -0.58(-2.59%)
Jul 19, 2002 22.32 22.97 22.11 22.50 5,540,734 -0.87(-3.71%)
Jul 17, 2002 24.54 24.56 22.85 23.37 4,573,381 -1.20(-4.90%)
Jul 12, 2002 24.51 25.24 24.37 24.57 4,092,508 -0.03(-0.12%)
Jul 11, 2002 23.78 24.78 23.50 24.60 5,345,542 +0.69(+2.89%)
Jul 10, 2002 24.74 25.12 23.82 23.91 4,058,607 -0.64(-2.59%)
Jul 09, 2002 25.14 25.45 24.54 24.55 2,407,495 -0.85(-3.35%)
Jul 08, 2002 25.69 25.85 25.27 25.40 3,148,624 -0.31(-1.19%)
Jul 05, 2002 24.35 25.72 24.35 25.71 1,684,230 +1.50(+6.21%)
Jul 04, 2002 24.93 25.00 23.78 24.20 4,484,717 +0.00(+0.00%)
Jul 03, 2002 24.93 25.00 23.78 24.20 4,482,891 -0.86(-3.43%)
Jul 02, 2002 25.62 25.62 25.06 25.06 3,841,770 -0.33(-1.30%)
Jul 01, 2002 25.99 26.27 25.31 25.39 2,924,486 -0.49(-1.90%)
Jun 28, 2002 25.92 26.46 25.85 25.88 2,980,293 -0.11(-0.44%)
Jun 27, 2002 25.31 26.08 25.23 26.00 3,786,746 +0.91(+3.64%)
Jun 26, 2002 24.73 25.49 24.58 25.09 4,479,762 -0.65(-2.53%)
Jun 25, 2002 26.23 26.61 25.74 25.74 2,824,609 -0.11(-0.42%)
Jun 21, 2002 25.33 25.91 25.33 25.85 4,977,977 -0.02(-0.09%)
Jun 20, 2002 26.38 26.61 25.71 25.87 3,268,712 -0.69(-2.60%)
Jun 19, 2002 26.73 26.90 26.43 26.56 3,252,414 -0.51(-1.90%)
Jun 18, 2002 26.69 27.39 26.54 27.07 3,330,647 -0.02(-0.06%)
Jun 17, 2002 26.08 27.11 26.08 27.09 3,576,690 +1.36(+5.28%)
Jun 14, 2002 25.23 25.96 24.55 25.73 4,216,377 -0.09(-0.36%)
Jun 12, 2002 25.50 25.88 25.31 25.82 5,719,758 +0.32(+1.26%)
Jun 11, 2002 26.23 26.61 25.34 25.50 3,858,982 -0.58(-2.23%)
Jun 10, 2002 25.92 26.34 25.69 26.08 2,020,632 +0.10(+0.38%)
Jun 07, 2002 25.77 26.27 25.73 25.98 2,769,454 -0.02(-0.06%)
Jun 06, 2002 26.38 26.50 25.94 26.00 3,986,762 -0.84(-3.14%)
Jun 05, 2002 26.80 26.96 26.46 26.84 2,446,873 -1.00(-3.58%)
May 31, 2002 27.62 28.25 27.62 27.84 2,163,799 +0.18(+0.64%)
May 28, 2002 28.06 28.06 27.30 27.66 2,898,148 -0.32(-1.15%)
May 27, 2002 28.22 28.38 27.85 27.99 2,150,369 +0.00(+0.00%)
May 24, 2002 28.22 28.38 27.85 27.99 2,149,326 -0.31(-1.11%)
May 23, 2002 28.42 28.61 28.17 28.30 2,184,270 +0.12(+0.44%)
May 22, 2002 28.57 28.68 27.96 28.18 1,927,144 -0.23(-0.81%)
May 21, 2002 28.76 29.10 28.37 28.41 2,903,363 -0.12(-0.43%)
May 20, 2002 28.72 28.79 28.51 28.53 2,564,092 -0.30(-1.04%)
May 17, 2002 29.11 29.23 28.68 28.83 2,843,254 +0.12(+0.43%)
May 16, 2002 28.72 28.88 28.22 28.71 4,761,793 +0.33(+1.16%)
May 15, 2002 27.30 28.68 27.19 28.38 6,200,370 +1.09(+3.99%)
May 14, 2002 27.61 27.72 27.03 27.29 4,397,226 +0.28(+1.05%)
May 13, 2002 26.65 27.11 26.57 27.00 2,374,377 +0.28(+1.06%)
May 10, 2002 27.30 27.32 26.70 26.72 2,879,502 -0.67(-2.46%)
May 09, 2002 27.89 27.89 27.25 27.39 4,286,396 -0.51(-1.84%)
May 08, 2002 27.69 28.34 27.55 27.91 5,999,441 +1.07(+3.97%)
May 07, 2002 27.30 27.69 26.84 26.84 4,125,105 +0.05(+0.17%)
May 06, 2002 27.88 28.01 26.66 26.80 3,883,234 -0.98(-3.53%)
May 03, 2002 28.49 28.49 27.44 27.78 3,377,587 -0.60(-2.11%)
May 02, 2002 28.13 28.45 27.74 28.38 2,427,706 +0.44(+1.56%)
May 01, 2002 27.80 28.07 27.46 27.94 3,167,531 -0.12(-0.44%)
Apr 30, 2002 27.84 28.42 27.49 28.06 2,443,091 +0.35(+1.25%)
Apr 29, 2002 27.76 28.34 27.72 27.72 2,942,871 -0.53(-1.87%)
Apr 26, 2002 28.53 28.74 28.20 28.25 2,593,299 -0.17(-0.59%)
Apr 25, 2002 27.95 28.48 27.65 28.42 4,116,890 +0.47(+1.67%)
Apr 24, 2002 28.30 28.55 27.91 27.95 3,039,359 -0.44(-1.57%)
Apr 23, 2002 28.61 28.65 28.30 28.39 2,716,256 -0.16(-0.56%)
Apr 22, 2002 28.75 28.75 28.42 28.55 2,409,451 -0.20(-0.69%)
Apr 19, 2002 29.22 29.22 28.65 28.75 3,025,407 -0.12(-0.42%)
Apr 18, 2002 29.51 29.51 28.65 28.88 3,323,475 -0.44(-1.52%)
Apr 17, 2002 28.57 29.64 28.18 29.32 4,962,591 -0.18(-0.62%)
Apr 16, 2002 28.99 29.60 28.97 29.50 2,983,161 +0.80(+2.78%)
Apr 15, 2002 29.21 29.39 28.68 28.71 3,913,484 -0.40(-1.37%)
Apr 12, 2002 28.45 29.26 28.38 29.11 5,746,227 +1.00(+3.58%)
Apr 11, 2002 29.26 29.26 27.99 28.10 4,887,226 -1.30(-4.43%)
Apr 10, 2002 29.80 30.04 29.26 29.40 4,041,786 -0.39(-1.31%)
Apr 09, 2002 29.87 30.00 29.53 29.80 2,948,869 -0.19(-0.64%)
Apr 08, 2002 29.83 30.13 29.57 29.99 2,335,912 +0.05(+0.18%)
Apr 05, 2002 29.99 30.40 29.85 29.93 3,644,492 -0.13(-0.43%)
Apr 04, 2002 30.29 30.29 29.72 30.06 4,425,129 -0.23(-0.76%)
Apr 03, 2002 30.75 31.04 30.24 30.29 4,508,056 -1.15(-3.66%)
Apr 02, 2002 31.44 31.74 31.34 31.44 2,516,109 -0.23(-0.73%)
Apr 01, 2002 31.56 31.71 31.14 31.67 3,037,924 -0.55(-1.71%)
Mar 29, 2002 33.55 33.55 32.13 32.23 4,013,753 +0.00(+0.00%)
Mar 28, 2002 33.55 33.55 32.13 32.23 4,013,362 -0.96(-2.89%)
Mar 27, 2002 32.59 33.55 32.57 33.19 2,676,878 +0.61(+1.88%)
Mar 26, 2002 32.40 33.01 32.36 32.57 4,090,291 +0.41(+1.29%)
Mar 25, 2002 32.53 32.79 32.14 32.16 2,546,098 -0.36(-1.11%)
Mar 22, 2002 32.47 33.02 32.14 32.52 2,144,893 +0.05(+0.14%)
Mar 21, 2002 32.86 32.86 32.00 32.47 2,895,279 -0.25(-0.77%)
Mar 20, 2002 33.48 33.48 32.67 32.73 2,713,126 -0.88(-2.62%)
Mar 19, 2002 33.75 34.27 33.55 33.61 3,179,526 +0.34(+1.01%)
Mar 18, 2002 33.71 33.71 32.75 33.27 3,052,658 -0.02(-0.07%)
Mar 15, 2002 32.59 33.38 32.44 33.29 3,564,434 +1.08(+3.36%)
Mar 14, 2002 32.10 32.61 31.94 32.21 2,302,272 +0.01(+0.02%)
Mar 13, 2002 32.10 32.46 31.84 32.20 3,585,948 +0.11(+0.33%)
Mar 12, 2002 32.02 32.33 31.62 32.10 2,314,398 -0.27(-0.83%)
Mar 11, 2002 31.52 32.55 31.52 32.36 2,397,195 +0.85(+2.70%)
Mar 08, 2002 32.06 32.20 31.51 31.51 3,078,345 -0.05(-0.15%)
Mar 07, 2002 31.83 32.21 31.45 31.56 990,953 -0.23(-0.72%)
Mar 06, 2002 30.98 31.83 30.91 31.79 3,072,999 +0.71(+2.30%)
Mar 05, 2002 30.95 31.53 30.80 31.08 3,034,143 +0.12(+0.40%)
Mar 04, 2002 29.87 31.02 29.83 30.95 3,136,889 +1.37(+4.61%)
Mar 01, 2002 28.88 29.67 28.88 29.59 2,236,817 +0.72(+2.50%)
Feb 28, 2002 29.49 29.91 28.83 28.87 3,405,620 -0.61(-2.06%)
Feb 27, 2002 29.51 30.14 29.11 29.47 2,611,554 +0.26(+0.89%)
Feb 26, 2002 29.03 29.44 28.80 29.21 2,339,432 +0.07(+0.24%)
Feb 25, 2002 28.72 29.32 28.52 29.14 3,368,068 +0.67(+2.34%)
Feb 22, 2002 28.38 28.68 27.94 28.48 3,005,197 +0.06(+0.22%)
Feb 21, 2002 28.68 28.99 28.30 28.42 1,290,847 -0.22(-0.78%)
Feb 20, 2002 28.36 28.70 27.76 28.64 3,048,747 +0.55(+1.97%)
Feb 19, 2002 29.34 29.34 27.92 28.09 5,427,035 -1.60(-5.37%)
Feb 18, 2002 29.99 30.29 29.52 29.68 2,693,177 +0.00(+0.00%)
Feb 15, 2002 29.99 30.29 29.52 29.68 2,693,177 -0.31(-1.02%)
Feb 14, 2002 30.10 30.26 29.45 29.99 1,387,204 +0.08(+0.28%)
Feb 13, 2002 29.53 30.26 29.41 29.90 3,580,993 +0.31(+1.04%)
Feb 12, 2002 29.45 29.64 29.18 29.60 2,549,880 -0.05(-0.16%)
Feb 11, 2002 29.24 29.72 28.77 29.64 2,762,413 +0.40(+1.36%)
Feb 08, 2002 28.84 29.33 28.71 29.24 2,666,838 +0.54(+1.90%)
Feb 07, 2002 28.30 29.30 28.30 28.70 3,448,518 +0.37(+1.30%)
Feb 06, 2002 28.84 28.94 27.88 28.33 5,276,176 -0.58(-2.02%)
Feb 05, 2002 29.72 29.99 28.76 28.91 5,675,035 -0.77(-2.61%)
Feb 04, 2002 31.14 31.14 29.64 29.69 4,451,989 -1.45(-4.66%)
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.