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 (%)
Jul 31, 2014 31.18 31.27 30.85 30.87 10,138,605 -0.62(-1.96%)
Jul 30, 2014 31.21 31.67 31.18 31.49 7,580,705 +0.47(+1.53%)
Jul 29, 2014 31.20 31.29 31.00 31.01 15,549,147 -0.21(-0.66%)
Jul 28, 2014 31.14 31.34 31.07 31.22 7,003,694 +0.04(+0.13%)
Jul 25, 2014 31.16 31.25 31.09 31.18 8,952,366 -0.13(-0.43%)
Jul 24, 2014 30.86 31.38 30.83 31.31 8,121,444 +0.50(+1.64%)
Jul 23, 2014 30.72 30.85 30.62 30.81 9,722,158 +0.06(+0.18%)
Jul 22, 2014 30.36 30.76 30.35 30.76 9,655,589 +0.49(+1.61%)
Jul 21, 2014 30.13 30.47 30.07 30.27 7,453,462 +0.01(+0.03%)
Jul 18, 2014 29.92 30.31 29.75 30.26 7,402,677 +0.34(+1.13%)
Jul 17, 2014 29.91 30.11 29.81 29.92 7,122,372 -0.09(-0.29%)
Jul 16, 2014 30.16 30.23 29.90 30.01 7,630,508 -0.10(-0.34%)
Jul 15, 2014 30.02 30.30 29.84 30.11 10,813,733 +0.47(+1.59%)
Jul 14, 2014 29.88 29.99 29.55 29.64 6,364,641 +0.02(+0.08%)
Jul 11, 2014 29.60 29.65 29.45 29.61 5,592,767 -0.09(-0.29%)
Jul 10, 2014 29.25 29.75 29.23 29.70 6,436,031 +0.07(+0.24%)
Jul 09, 2014 30.05 30.09 29.48 29.63 5,656,455 +0.02(+0.08%)
Jul 08, 2014 29.62 29.65 29.23 29.61 7,640,541 -0.09(-0.32%)
Jul 07, 2014 29.53 29.74 29.47 29.70 5,462,884 -0.17(-0.55%)
Jul 03, 2014 29.80 29.87 29.87 29.87 3,478,937 +0.25(+0.85%)
Jul 02, 2014 29.86 29.98 29.57 29.61 6,656,494 -0.23(-0.77%)
Jul 01, 2014 29.80 30.17 29.72 29.84 12,840,952 +0.33(+1.12%)
Jun 30, 2014 29.61 29.88 29.05 29.51 15,475,651 +0.98(+3.45%)
Jun 27, 2014 28.12 28.57 28.10 28.53 7,447,808 +0.29(+1.03%)
Jun 26, 2014 28.28 28.50 27.90 28.24 6,954,827 -0.30(-1.05%)
Jun 25, 2014 28.20 28.65 28.16 28.54 7,321,695 +0.21(+0.75%)
Jun 24, 2014 28.35 28.63 28.25 28.32 9,800,972 -0.11(-0.39%)
Jun 23, 2014 28.35 28.54 28.27 28.43 5,050,384 +0.08(+0.28%)
Jun 20, 2014 28.17 28.36 28.11 28.35 10,391,000 +0.28(+0.98%)
Jun 19, 2014 28.13 28.18 27.85 28.08 11,220,442 -0.20(-0.70%)
Jun 18, 2014 28.02 28.28 27.80 28.28 6,805,144 +0.24(+0.84%)
Jun 17, 2014 27.39 28.07 27.29 28.04 6,410,773 +0.59(+2.15%)
Jun 16, 2014 27.70 27.71 27.40 27.45 4,978,963 -0.39(-1.41%)
Jun 13, 2014 27.83 27.99 27.76 27.84 4,831,742 +0.04(+0.14%)
Jun 12, 2014 27.76 27.83 27.65 27.80 5,925,378 -0.06(-0.20%)
Jun 11, 2014 27.77 27.88 27.67 27.86 4,263,687 -0.08(-0.28%)
Jun 10, 2014 27.81 27.95 27.75 27.94 3,649,615 +0.23(+0.82%)
Jun 06, 2014 27.56 27.79 27.51 27.71 3,414,740 +0.19(+0.69%)
Jun 05, 2014 27.28 27.61 27.12 27.52 4,939,586 +0.26(+0.95%)
Jun 04, 2014 27.20 27.45 27.14 27.26 3,922,777 +0.03(+0.12%)
Jun 03, 2014 27.18 27.35 27.11 27.23 3,283,237 -0.06(-0.20%)
Jun 02, 2014 27.21 27.39 26.99 27.28 4,088,418 +0.07(+0.26%)
May 30, 2014 27.16 27.28 27.00 27.21 5,047,994 -0.02(-0.06%)
May 29, 2014 27.07 27.23 27.03 27.23 3,772,717 +0.17(+0.61%)
May 28, 2014 27.25 27.28 27.05 27.06 4,976,641 -0.22(-0.81%)
May 27, 2014 27.24 27.43 27.12 27.28 4,321,436 +0.05(+0.17%)
May 23, 2014 27.20 27.24 27.24 27.24 3,836,825 -0.05(-0.19%)
May 22, 2014 27.08 27.29 26.98 27.29 2,758,605 +0.26(+0.95%)
May 21, 2014 27.02 27.24 26.92 27.03 3,945,661 +0.20(+0.73%)
May 20, 2014 26.83 26.90 26.68 26.83 6,310,101 -0.02(-0.06%)
May 19, 2014 26.68 26.93 26.65 26.85 3,893,315 +0.06(+0.21%)
May 16, 2014 26.50 26.80 26.42 26.80 8,645,251 +0.30(+1.13%)
May 15, 2014 26.81 26.81 26.20 26.50 6,214,024 -0.42(-1.55%)
May 14, 2014 27.38 27.44 26.83 26.91 5,485,424 -0.54(-1.95%)
May 13, 2014 27.37 27.52 27.23 27.45 4,632,315 +0.06(+0.23%)
May 12, 2014 27.01 27.41 27.00 27.39 4,929,627 +0.54(+1.99%)
May 09, 2014 26.99 27.09 26.60 26.85 7,549,781 -0.29(-1.07%)
May 08, 2014 27.00 27.24 26.89 27.14 7,345,263 +0.13(+0.50%)
May 07, 2014 26.58 27.02 26.44 27.01 5,692,035 +0.55(+2.08%)
May 06, 2014 26.91 26.91 26.46 26.46 6,088,107 -0.55(-2.04%)
May 05, 2014 26.86 27.09 26.66 27.01 4,757,025 -0.10(-0.38%)
May 02, 2014 26.86 27.38 26.78 27.11 7,302,631 +0.38(+1.41%)
May 01, 2014 26.71 26.92 26.58 26.73 5,870,120 +0.06(+0.24%)
Apr 30, 2014 26.65 26.74 26.44 26.67 7,415,352 +0.04(+0.15%)
Apr 29, 2014 26.44 26.72 26.33 26.63 5,190,078 +0.36(+1.38%)
Apr 28, 2014 26.49 26.57 26.00 26.27 5,419,825 -0.19(-0.71%)
Apr 25, 2014 26.12 26.52 26.09 26.46 7,317,844 -0.02(-0.06%)
Apr 24, 2014 26.99 27.03 26.43 26.47 7,492,468 -0.46(-1.72%)
Apr 23, 2014 26.37 27.28 26.32 26.94 8,998,446 +0.50(+1.88%)
Apr 22, 2014 26.29 26.64 26.09 26.44 7,353,619 +0.03(+0.12%)
Apr 21, 2014 26.39 26.51 26.29 26.41 5,708,276 -0.04(-0.15%)
Apr 17, 2014 26.18 26.45 26.45 26.45 4,608,200 +0.27(+1.02%)
Apr 16, 2014 25.93 26.24 25.86 26.18 8,701,115 +0.13(+0.51%)
Apr 15, 2014 26.55 26.66 25.60 26.05 7,420,635 +0.02(+0.06%)
Apr 14, 2014 26.24 26.26 25.73 26.03 5,504,105 +0.09(+0.33%)
Apr 11, 2014 26.02 26.15 25.59 25.95 7,846,201 -0.16(-0.63%)
Apr 10, 2014 26.64 26.66 26.10 26.11 10,527,782 -0.50(-1.88%)
Apr 09, 2014 26.93 26.93 26.43 26.61 6,392,897 +0.07(+0.27%)
Apr 08, 2014 27.00 27.00 26.26 26.54 7,302,622 +0.05(+0.18%)
Apr 07, 2014 27.08 27.08 26.44 26.50 7,606,213 -0.61(-2.25%)
Apr 04, 2014 27.94 27.98 27.11 27.11 6,452,317 -0.62(-2.23%)
Apr 03, 2014 27.62 27.74 27.44 27.73 4,484,097 +0.09(+0.34%)
Apr 02, 2014 26.43 27.76 26.43 27.63 4,793,323 -0.11(-0.40%)
Apr 01, 2014 28.05 28.09 27.56 27.74 6,530,125 +0.09(+0.34%)
Mar 31, 2014 27.66 27.80 27.62 27.65 4,998,337 +0.15(+0.54%)
Mar 28, 2014 27.62 27.75 27.43 27.50 4,905,282 +0.08(+0.29%)
Mar 27, 2014 27.58 27.78 27.20 27.42 10,050,142 -0.12(-0.43%)
Mar 26, 2014 27.89 27.90 27.50 27.54 6,603,533 -0.20(-0.71%)
Mar 25, 2014 27.95 28.00 27.33 27.73 19,670,518 -0.14(-0.51%)
Mar 24, 2014 27.78 28.11 27.69 27.87 9,298,592 +0.26(+0.94%)
Mar 21, 2014 27.93 28.09 27.51 27.62 19,193,656 +0.02(+0.09%)
Mar 20, 2014 26.76 27.66 26.71 27.59 13,597,545 +0.81(+3.01%)
Mar 19, 2014 26.24 26.81 26.10 26.79 10,798,094 +0.55(+2.09%)
Mar 18, 2014 26.18 26.29 26.11 26.24 5,627,499 +0.09(+0.36%)
Mar 17, 2014 26.11 26.41 26.07 26.14 6,332,572 +0.19(+0.72%)
Mar 14, 2014 25.96 26.03 25.76 25.95 13,692,723 -0.03(-0.12%)
Mar 13, 2014 26.14 26.22 25.85 25.99 13,238,615 -0.10(-0.39%)
Mar 12, 2014 25.52 26.10 25.52 26.09 7,639,254 +0.06(+0.24%)
Mar 11, 2014 26.23 26.27 25.91 26.03 6,864,136 -0.09(-0.36%)
Mar 10, 2014 26.14 26.19 26.00 26.12 4,677,642 -0.13(-0.51%)
Mar 07, 2014 25.85 26.29 25.79 26.25 10,528,883 +0.59(+2.29%)
Mar 06, 2014 25.47 25.77 25.44 25.67 4,452,849 +0.25(+0.99%)
Mar 05, 2014 25.39 25.52 25.26 25.41 4,800,149 +0.03(+0.12%)
Mar 04, 2014 25.26 25.45 25.20 25.38 6,738,723 +0.42(+1.66%)
Mar 03, 2014 24.79 25.02 24.60 24.97 7,534,987 -0.10(-0.41%)
Feb 28, 2014 24.94 25.16 24.83 25.07 8,161,330 +0.10(+0.41%)
Feb 27, 2014 24.60 24.98 24.54 24.97 5,779,554 +0.37(+1.50%)
Feb 26, 2014 24.68 24.74 24.40 24.60 5,765,579 -0.04(-0.16%)
Feb 25, 2014 24.86 24.87 24.58 24.64 6,523,834 -0.27(-1.10%)
Feb 24, 2014 24.54 25.05 24.54 24.91 5,814,417 +0.35(+1.44%)
Feb 21, 2014 24.46 24.74 24.38 24.56 5,921,271 +0.13(+0.55%)
Feb 20, 2014 24.43 24.51 24.15 24.43 7,868,836 +0.04(+0.16%)
Feb 19, 2014 24.78 24.94 24.37 24.39 5,577,511 -0.49(-1.98%)
Feb 18, 2014 24.95 25.03 24.83 24.88 4,503,145 -0.02(-0.09%)
Feb 14, 2014 25.00 24.91 24.91 24.91 6,316,841 -0.15(-0.59%)
Feb 13, 2014 24.87 25.08 24.82 25.05 4,441,591 +0.00(+0.00%)
Feb 12, 2014 25.10 25.28 24.93 25.05 3,248,654 +0.01(+0.03%)
Feb 11, 2014 24.70 25.10 24.54 25.05 6,048,357 +0.36(+1.46%)
Feb 10, 2014 24.87 24.89 24.55 24.69 5,993,175 -0.22(-0.88%)
Feb 07, 2014 24.79 24.94 24.59 24.91 6,755,614 +0.25(+1.02%)
Feb 06, 2014 24.29 24.67 24.25 24.65 4,686,720 +0.42(+1.75%)
Feb 05, 2014 24.40 24.49 24.16 24.23 5,345,038 -0.20(-0.83%)
Feb 04, 2014 24.42 24.56 24.24 24.44 10,801,599 +0.22(+0.91%)
Feb 03, 2014 24.98 25.09 24.19 24.22 9,911,523 -0.82(-3.29%)
Jan 31, 2014 24.89 25.25 24.80 25.04 6,683,853 -0.35(-1.39%)
Jan 30, 2014 25.11 25.53 25.10 25.39 6,124,157 +0.53(+2.14%)
Jan 29, 2014 24.90 25.30 24.81 24.86 8,227,203 -0.27(-1.06%)
Jan 28, 2014 25.09 25.20 24.96 25.12 7,673,064 +0.14(+0.56%)
Jan 27, 2014 25.22 25.38 24.88 24.98 8,309,465 -0.23(-0.93%)
Jan 24, 2014 25.51 25.73 25.19 25.22 9,162,963 -0.61(-2.35%)
Jan 23, 2014 25.80 25.90 25.61 25.83 10,417,494 -0.23(-0.87%)
Jan 22, 2014 25.79 26.08 25.76 26.05 7,857,522 +0.25(+0.97%)
Jan 21, 2014 25.73 25.83 25.54 25.80 9,893,536 +0.30(+1.19%)
Jan 17, 2014 26.08 25.50 25.50 25.50 10,932,795 -0.95(-3.60%)
Jan 16, 2014 26.62 26.65 26.36 26.45 8,785,432 -0.19(-0.70%)
Jan 15, 2014 26.37 26.64 26.35 26.64 7,729,907 +0.27(+1.01%)
Jan 14, 2014 26.24 26.40 26.12 26.37 6,881,999 +0.25(+0.96%)
Jan 13, 2014 26.66 26.73 26.07 26.12 7,833,027 -0.57(-2.13%)
Jan 10, 2014 27.04 27.08 26.55 26.69 6,132,454 -0.37(-1.35%)
Jan 09, 2014 27.07 27.16 26.76 27.06 4,711,222 +0.03(+0.12%)
Jan 08, 2014 27.01 27.17 26.75 27.03 6,216,949 +0.09(+0.35%)
Jan 07, 2014 27.37 27.42 26.77 26.93 8,935,220 -0.32(-1.17%)
Jan 06, 2014 27.51 27.81 27.20 27.25 7,955,727 -0.01(-0.03%)
Jan 03, 2014 26.99 27.56 26.97 27.26 5,130,079 +0.31(+1.16%)
Jan 02, 2014 26.75 27.32 26.75 26.95 4,444,681 -0.30(-1.09%)
Dec 31, 2013 27.01 27.25 27.25 27.25 3,561,378 +0.31(+1.16%)
Dec 30, 2013 27.00 27.02 26.86 26.93 2,407,728 +0.03(+0.12%)
Dec 27, 2013 26.94 27.01 26.82 26.90 2,488,921 -0.05(-0.17%)
Dec 26, 2013 26.85 27.01 26.82 26.95 2,378,347 +0.12(+0.44%)
Dec 24, 2013 26.88 26.90 26.71 26.83 1,367,951 +0.03(+0.12%)
Dec 23, 2013 26.58 26.84 26.50 26.80 4,357,175 +0.38(+1.45%)
Dec 20, 2013 26.49 26.61 26.39 26.42 8,870,652 +0.01(+0.03%)
Dec 19, 2013 26.31 26.49 26.19 26.41 4,719,377 -0.02(-0.06%)
Dec 18, 2013 25.62 26.45 25.61 26.43 9,338,736 +0.80(+3.13%)
Dec 17, 2013 25.83 25.85 25.61 25.62 4,193,416 -0.22(-0.85%)
Dec 16, 2013 25.76 25.92 25.73 25.84 3,898,177 +0.18(+0.70%)
Dec 13, 2013 25.65 25.89 25.56 25.66 4,694,433 +0.05(+0.21%)
Dec 12, 2013 25.62 25.81 25.58 25.61 7,065,165 +0.00(+0.00%)
Dec 11, 2013 26.10 26.19 25.53 25.61 6,751,455 -0.51(-1.97%)
Dec 10, 2013 26.15 26.41 26.11 26.12 3,384,805 -0.12(-0.45%)
Dec 09, 2013 26.36 26.41 26.12 26.24 4,394,039 +0.02(+0.09%)
Dec 06, 2013 26.17 26.26 25.95 26.22 4,827,820 +0.38(+1.48%)
Dec 05, 2013 25.83 25.95 25.76 25.83 4,534,345 -0.19(-0.72%)
Dec 04, 2013 25.83 26.22 25.75 26.02 4,522,842 +0.13(+0.51%)
Dec 03, 2013 26.04 26.23 25.74 25.89 5,624,924 -0.34(-1.31%)
Dec 02, 2013 26.35 26.54 26.19 26.23 4,855,214 -0.05(-0.18%)
Nov 29, 2013 26.51 26.59 26.24 26.28 3,146,094 -0.16(-0.62%)
Nov 27, 2013 26.65 26.65 26.21 26.44 4,561,338 +0.20(+0.77%)
Nov 26, 2013 26.37 26.56 26.23 26.24 4,815,766 -0.10(-0.38%)
Nov 25, 2013 26.32 26.71 26.29 26.34 5,097,470 +0.12(+0.45%)
Nov 22, 2013 26.29 26.32 26.04 26.22 5,700,443 -0.07(-0.27%)
Nov 21, 2013 26.05 26.33 25.89 26.29 5,863,245 +0.30(+1.17%)
Nov 20, 2013 25.87 26.19 25.74 25.99 6,707,555 +0.27(+1.06%)
Nov 19, 2013 25.80 26.04 25.68 25.72 7,150,236 -0.12(-0.45%)
Nov 18, 2013 26.10 26.13 25.76 25.83 4,497,914 -0.23(-0.87%)
Nov 15, 2013 25.83 26.11 25.80 26.06 5,094,912 +0.23(+0.88%)
Nov 14, 2013 25.85 25.98 25.65 25.83 4,490,798 +0.44(+1.75%)
Nov 12, 2013 25.68 25.79 25.34 25.39 4,225,268 -0.41(-1.57%)
Nov 11, 2013 25.89 25.99 25.73 25.80 3,796,577 -0.05(-0.21%)
Nov 08, 2013 24.92 25.87 24.92 25.85 8,172,173 +0.89(+3.56%)
Nov 07, 2013 25.29 25.41 24.91 24.96 6,331,464 -0.28(-1.11%)
Nov 06, 2013 25.39 25.39 25.11 25.24 7,220,284 +0.02(+0.06%)
Nov 05, 2013 25.19 25.36 25.04 25.23 4,027,425 -0.12(-0.49%)
Nov 04, 2013 25.26 25.42 25.12 25.35 7,488,780 +0.12(+0.46%)
Nov 01, 2013 24.90 25.34 24.88 25.23 11,496,905 +0.44(+1.76%)
Oct 31, 2013 24.88 25.05 24.77 24.80 7,911,472 -0.15(-0.59%)
Oct 30, 2013 25.11 25.13 24.86 24.95 4,689,182 -0.11(-0.44%)
Oct 29, 2013 24.84 25.07 24.80 25.05 6,187,774 +0.23(+0.94%)
Oct 28, 2013 24.85 25.05 24.75 24.82 8,487,804 +0.00(+0.00%)
Oct 25, 2013 24.80 24.88 24.67 24.82 6,323,916 +0.13(+0.54%)
Oct 24, 2013 24.59 24.72 24.54 24.69 6,079,953 +0.18(+0.73%)
Oct 23, 2013 24.35 24.53 24.32 24.51 9,377,957 -0.01(-0.03%)
Oct 22, 2013 24.57 24.59 24.35 24.52 6,248,239 -0.02(-0.09%)
Oct 21, 2013 24.41 24.58 24.32 24.54 5,955,445 +0.11(+0.44%)
Oct 18, 2013 24.35 24.49 24.23 24.43 4,865,279 +0.12(+0.48%)
Oct 17, 2013 23.63 24.40 23.63 24.31 9,611,798 +0.44(+1.85%)
Oct 16, 2013 24.19 24.36 23.69 23.87 9,019,088 -0.07(-0.29%)
Oct 15, 2013 24.14 24.21 23.85 23.94 7,084,169 -0.26(-1.06%)
Oct 14, 2013 23.76 24.21 23.65 24.20 5,197,496 +0.32(+1.33%)
Oct 11, 2013 23.82 24.02 23.61 23.88 8,299,814 -0.03(-0.13%)
Oct 10, 2013 23.46 23.91 23.43 23.91 6,446,757 +0.80(+3.46%)
Oct 09, 2013 23.01 23.24 22.96 23.11 5,192,424 +0.16(+0.71%)
Oct 08, 2013 23.47 23.52 22.93 22.95 6,308,505 -0.51(-2.18%)
Oct 07, 2013 23.41 23.65 23.32 23.46 4,741,837 -0.21(-0.89%)
Oct 04, 2013 23.25 23.72 23.17 23.67 5,190,677 +0.45(+1.94%)
Oct 03, 2013 23.59 23.60 23.07 23.22 7,757,632 -0.42(-1.77%)
Oct 02, 2013 23.65 23.75 23.48 23.64 4,724,559 -0.23(-0.94%)
Oct 01, 2013 23.51 23.87 23.45 23.86 6,384,153 +0.40(+1.69%)
Sep 27, 2013 23.48 23.57 23.37 23.47 3,964,523 -0.27(-1.14%)
Sep 26, 2013 23.69 23.91 23.65 23.74 4,464,695 +0.05(+0.23%)
Sep 25, 2013 23.46 23.84 23.34 23.69 6,069,978 +0.26(+1.09%)
Sep 24, 2013 23.57 23.69 23.35 23.43 4,421,939 -0.09(-0.36%)
Sep 23, 2013 23.83 23.86 23.44 23.52 6,421,744 -0.43(-1.78%)
Sep 20, 2013 24.22 24.35 23.85 23.94 8,596,142 -0.18(-0.74%)
Sep 19, 2013 24.47 24.50 23.82 24.12 7,465,189 -0.23(-0.96%)
Sep 18, 2013 24.41 24.76 24.29 24.35 9,108,306 -0.05(-0.22%)
Sep 17, 2013 24.38 24.44 24.25 24.41 3,652,127 +0.04(+0.16%)
Sep 16, 2013 24.45 24.52 24.22 24.37 4,716,167 +0.23(+0.93%)
Sep 13, 2013 24.13 24.21 23.95 24.14 3,197,927 +0.05(+0.23%)
Sep 12, 2013 24.21 24.29 24.06 24.09 3,973,194 -0.15(-0.61%)
Sep 11, 2013 24.27 24.31 24.10 24.24 4,271,865 -0.04(-0.16%)
Sep 10, 2013 24.12 24.35 24.10 24.28 4,930,449 +0.38(+1.59%)
Sep 09, 2013 23.71 23.90 23.59 23.90 3,323,211 +0.26(+1.08%)
Sep 06, 2013 23.87 23.90 23.27 23.64 5,315,453 -0.16(-0.65%)
Sep 05, 2013 23.59 23.90 23.55 23.79 4,998,601 +0.21(+0.89%)
Sep 04, 2013 23.34 23.71 23.29 23.59 5,982,067 +0.21(+0.90%)
Sep 03, 2013 23.38 23.70 23.23 23.38 5,190,358 +0.29(+1.28%)
Aug 30, 2013 23.20 23.20 22.98 23.08 4,786,401 -0.07(-0.30%)
Aug 29, 2013 23.04 23.34 22.96 23.15 4,472,952 +0.06(+0.27%)
Aug 28, 2013 23.00 23.20 22.91 23.09 4,850,978 +0.07(+0.30%)
Aug 27, 2013 23.45 23.52 22.99 23.02 7,068,081 -0.78(-3.26%)
Aug 26, 2013 23.93 24.05 23.79 23.79 3,731,351 -0.15(-0.62%)
Aug 23, 2013 24.16 24.18 23.82 23.94 4,078,775 -0.13(-0.55%)
Aug 22, 2013 23.58 24.24 23.52 24.07 5,771,161 +0.57(+2.44%)
Aug 21, 2013 23.62 23.76 23.34 23.50 5,011,445 -0.22(-0.92%)
Aug 20, 2013 23.54 23.79 23.28 23.72 6,479,160 +0.33(+1.43%)
Aug 19, 2013 23.69 23.69 23.36 23.38 5,291,898 -0.34(-1.44%)
Aug 16, 2013 23.53 23.84 23.52 23.72 6,118,713 +0.12(+0.49%)
Aug 15, 2013 23.59 23.66 23.37 23.61 5,081,501 -0.21(-0.88%)
Aug 14, 2013 23.83 24.05 23.79 23.82 4,277,622 -0.05(-0.20%)
Aug 13, 2013 23.92 23.97 23.72 23.86 4,715,209 +0.00(+0.00%)
Aug 12, 2013 23.86 24.07 23.76 23.86 4,753,011 -0.17(-0.71%)
Aug 09, 2013 24.07 24.21 23.97 24.04 4,100,321 -0.07(-0.29%)
Aug 08, 2013 24.35 24.50 24.03 24.11 4,167,641 -0.09(-0.35%)
Aug 07, 2013 24.31 24.43 24.06 24.19 5,443,909 -0.27(-1.11%)
Aug 06, 2013 24.57 24.66 24.40 24.46 3,933,919 -0.12(-0.51%)
Aug 05, 2013 24.63 24.70 24.47 24.59 4,127,325 -0.09(-0.38%)
Aug 02, 2013 24.78 24.80 24.60 24.68 4,041,830 -0.16(-0.62%)
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.