Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.88 29.40 28.75 29.40 9,487,457 +0.83(+2.90%)
Jan 28, 2016 28.88 29.06 28.26 28.57 8,890,708 -0.05(-0.17%)
Jan 27, 2016 28.60 29.38 28.40 28.62 8,802,752 -0.11(-0.37%)
Jan 26, 2016 28.07 28.86 28.07 28.72 9,196,182 +0.72(+2.57%)
Jan 25, 2016 28.29 28.43 27.91 28.00 11,049,170 -0.39(-1.37%)
Jan 22, 2016 28.12 28.59 27.98 28.39 11,288,198 +0.68(+2.45%)
Jan 21, 2016 28.84 29.08 27.66 27.71 15,479,128 -0.94(-3.27%)
Jan 20, 2016 28.18 29.00 28.07 28.65 16,074,674 -0.37(-1.28%)
Jan 19, 2016 29.38 29.47 28.85 29.02 10,126,402 +0.12(+0.42%)
Jan 15, 2016 28.76 28.90 28.90 28.90 9,235,446 -1.04(-3.48%)
Jan 14, 2016 29.67 30.22 29.16 29.94 9,124,722 +0.49(+1.67%)
Jan 13, 2016 30.70 30.77 29.30 29.45 11,104,857 -1.02(-3.34%)
Jan 12, 2016 30.69 30.77 30.01 30.47 7,979,799 +0.24(+0.80%)
Jan 11, 2016 30.41 30.47 29.85 30.22 7,080,403 +0.22(+0.73%)
Jan 08, 2016 30.85 30.93 29.94 30.01 8,648,026 -0.56(-1.82%)
Jan 07, 2016 30.81 31.19 30.47 30.56 10,199,913 -0.79(-2.52%)
Jan 06, 2016 31.62 31.69 31.25 31.35 8,758,179 -0.81(-2.51%)
Jan 05, 2016 32.26 32.50 31.98 32.16 8,662,559 -0.12(-0.38%)
Jan 04, 2016 32.54 32.54 31.89 32.28 9,320,608 -1.01(-3.03%)
Dec 31, 2015 33.09 33.29 33.29 33.29 7,915,018 -0.05(-0.15%)
Dec 30, 2015 33.59 33.75 33.33 33.34 2,857,506 -0.36(-1.05%)
Dec 29, 2015 33.49 33.94 33.38 33.70 4,379,881 +0.47(+1.41%)
Dec 28, 2015 33.12 33.30 32.97 33.23 3,483,649 -0.07(-0.22%)
Dec 24, 2015 33.39 33.30 33.30 33.30 3,077,409 -0.10(-0.29%)
Dec 23, 2015 33.31 33.42 33.16 33.40 6,904,866 +0.29(+0.88%)
Dec 22, 2015 33.05 33.14 32.64 33.11 12,911,720 +0.32(+0.99%)
Dec 21, 2015 32.75 32.91 32.43 32.78 4,315,234 +0.30(+0.92%)
Dec 18, 2015 33.01 33.14 32.47 32.49 12,193,816 -0.84(-2.52%)
Dec 17, 2015 34.46 34.55 33.33 33.33 9,302,390 -1.16(-3.37%)
Dec 16, 2015 34.29 34.69 33.95 34.49 13,068,196 +0.53(+1.57%)
Dec 15, 2015 33.11 34.09 33.11 33.96 10,077,898 +1.33(+4.09%)
Dec 14, 2015 33.06 33.33 32.32 32.62 16,764,727 -0.31(-0.93%)
Dec 11, 2015 33.65 33.78 32.72 32.93 13,802,960 -1.21(-3.55%)
Dec 10, 2015 34.26 34.52 33.96 34.14 10,763,994 -0.11(-0.31%)
Dec 09, 2015 34.63 34.97 34.06 34.25 13,549,424 -0.61(-1.74%)
Dec 08, 2015 34.88 35.10 34.73 34.85 10,357,003 -0.36(-1.01%)
Dec 07, 2015 35.50 35.62 35.01 35.21 5,133,399 -0.38(-1.07%)
Dec 04, 2015 34.90 35.72 34.82 35.59 10,197,222 +0.87(+2.51%)
Dec 03, 2015 35.27 35.38 34.59 34.71 7,009,579 -0.41(-1.17%)
Dec 02, 2015 35.60 35.67 35.07 35.13 6,203,390 -0.34(-0.96%)
Dec 01, 2015 35.58 35.76 35.26 35.47 7,069,854 +0.06(+0.16%)
Nov 30, 2015 35.47 35.88 35.34 35.41 8,020,988 -0.03(-0.09%)
Nov 27, 2015 35.43 35.54 35.34 35.44 1,895,522 -0.04(-0.11%)
Nov 25, 2015 35.40 35.48 35.48 35.48 5,482,904 +0.20(+0.57%)
Nov 24, 2015 34.93 35.43 34.84 35.28 6,755,922 +0.01(+0.02%)
Nov 23, 2015 35.38 35.52 35.22 35.27 6,510,432 -0.06(-0.16%)
Nov 20, 2015 35.56 35.56 35.26 35.33 5,577,910 -0.07(-0.21%)
Nov 19, 2015 35.51 35.55 35.26 35.40 5,448,216 -0.14(-0.39%)
Nov 18, 2015 34.71 35.61 34.66 35.54 8,782,821 +0.88(+2.54%)
Nov 17, 2015 34.84 35.09 34.58 34.66 4,915,234 -0.02(-0.05%)
Nov 16, 2015 34.38 34.68 34.20 34.67 6,846,216 +0.21(+0.61%)
Nov 13, 2015 34.71 34.97 34.37 34.46 5,003,490 -0.41(-1.18%)
Nov 12, 2015 35.14 35.27 34.87 34.88 5,365,948 -0.53(-1.51%)
Nov 11, 2015 35.45 35.61 35.25 35.41 6,959,763 +0.17(+0.48%)
Nov 10, 2015 35.23 35.53 34.99 35.24 5,933,995 -0.03(-0.09%)
Nov 09, 2015 35.80 35.81 35.14 35.27 6,422,401 -0.42(-1.18%)
Nov 06, 2015 35.66 36.13 35.41 35.69 7,913,042 +0.73(+2.08%)
Nov 05, 2015 34.51 35.08 34.25 34.97 7,713,265 +0.57(+1.64%)
Nov 04, 2015 34.46 34.66 34.32 34.40 4,997,098 -0.05(-0.14%)
Nov 03, 2015 34.00 34.63 33.89 34.45 7,515,290 +0.32(+0.95%)
Nov 02, 2015 33.82 34.21 33.64 34.12 7,117,368 +0.48(+1.44%)
Oct 30, 2015 34.29 34.46 33.62 33.64 10,844,328 -0.65(-1.88%)
Oct 29, 2015 34.64 34.86 34.21 34.29 6,474,639 -0.36(-1.05%)
Oct 28, 2015 33.65 34.73 33.59 34.65 9,941,691 +1.09(+3.26%)
Oct 27, 2015 33.44 33.58 33.23 33.56 7,076,134 -0.14(-0.43%)
Oct 26, 2015 33.93 34.11 33.68 33.70 6,258,721 -0.29(-0.85%)
Oct 23, 2015 33.89 34.12 33.60 33.99 7,226,468 +0.48(+1.44%)
Oct 22, 2015 33.05 33.76 32.98 33.51 11,054,930 +0.65(+1.98%)
Oct 21, 2015 33.28 33.57 32.83 32.86 10,423,435 -0.33(-0.99%)
Oct 20, 2015 32.98 33.49 32.82 33.19 10,676,944 +0.87(+2.69%)
Oct 19, 2015 32.17 32.61 32.17 32.32 6,491,932 -0.26(-0.79%)
Oct 16, 2015 32.77 32.87 32.32 32.57 7,091,685 +0.01(+0.02%)
Oct 15, 2015 31.93 32.59 31.81 32.57 4,850,916 +0.98(+3.11%)
Oct 14, 2015 31.91 31.91 31.52 31.58 6,700,521 -0.47(-1.46%)
Oct 13, 2015 32.30 32.50 32.01 32.05 5,194,736 -0.50(-1.53%)
Oct 12, 2015 32.47 32.66 32.37 32.55 3,671,908 +0.01(+0.02%)
Oct 09, 2015 32.83 32.91 32.32 32.54 5,209,459 -0.34(-1.03%)
Oct 08, 2015 32.46 32.89 32.35 32.88 5,105,955 +0.26(+0.79%)
Oct 07, 2015 32.45 32.66 32.25 32.62 6,367,742 +0.47(+1.48%)
Oct 06, 2015 32.14 32.39 31.91 32.15 5,300,610 -0.15(-0.47%)
Oct 05, 2015 31.81 32.38 31.70 32.30 6,736,792 +0.79(+2.50%)
Oct 02, 2015 30.72 31.52 30.15 31.51 9,513,789 -0.15(-0.48%)
Oct 01, 2015 31.46 31.71 31.17 31.67 6,949,599 +0.17(+0.54%)
Sep 30, 2015 31.41 31.53 31.12 31.50 7,696,084 +0.57(+1.85%)
Sep 29, 2015 30.76 30.98 30.47 30.93 6,079,572 +0.19(+0.63%)
Sep 28, 2015 31.51 31.66 30.68 30.73 8,634,892 -1.13(-3.54%)
Sep 25, 2015 31.52 31.97 31.13 31.86 8,732,446 +0.87(+2.80%)
Sep 24, 2015 30.86 31.10 30.68 30.99 5,865,938 -0.24(-0.77%)
Sep 23, 2015 31.21 31.34 30.94 31.23 4,638,018 -0.02(-0.08%)
Sep 22, 2015 31.17 31.47 30.89 31.25 7,208,925 -0.47(-1.47%)
Sep 21, 2015 31.54 31.81 31.38 31.72 4,856,584 +0.46(+1.47%)
Sep 18, 2015 31.54 31.60 31.12 31.26 13,123,774 -0.76(-2.39%)
Sep 17, 2015 32.85 33.08 31.92 32.03 9,596,485 -0.34(-1.04%)
Sep 16, 2015 32.18 32.44 31.89 32.37 5,184,431 +0.14(+0.42%)
Sep 15, 2015 31.92 32.36 31.74 32.23 6,534,028 +0.40(+1.26%)
Sep 14, 2015 31.78 31.91 31.55 31.83 5,376,608 +0.00(+0.00%)
Sep 11, 2015 31.41 31.83 31.18 31.83 5,701,928 +0.18(+0.58%)
Sep 10, 2015 31.19 31.85 31.09 31.64 7,088,034 +0.28(+0.90%)
Sep 09, 2015 32.16 32.40 31.28 31.36 7,171,226 -0.27(-0.86%)
Sep 08, 2015 31.62 31.68 31.13 31.63 7,504,500 +0.67(+2.16%)
Sep 04, 2015 31.21 30.97 30.97 30.97 7,932,832 -0.64(-2.01%)
Sep 03, 2015 31.54 32.04 31.45 31.60 10,179,558 +0.21(+0.67%)
Sep 02, 2015 31.37 31.42 30.92 31.39 8,095,911 +0.55(+1.77%)
Sep 01, 2015 31.22 31.46 30.65 30.84 10,398,704 -1.17(-3.67%)
Aug 31, 2015 32.46 32.49 31.93 32.02 8,351,214 -0.70(-2.14%)
Aug 28, 2015 32.63 32.82 32.33 32.72 6,000,014 -0.10(-0.32%)
Aug 27, 2015 32.12 32.84 32.05 32.82 10,026,552 +1.07(+3.37%)
Aug 26, 2015 31.27 31.91 30.56 31.75 11,716,929 +1.36(+4.47%)
Aug 25, 2015 32.21 32.28 30.37 30.39 13,545,485 -0.69(-2.23%)
Aug 24, 2015 31.04 32.42 29.33 31.09 15,283,333 -2.26(-6.78%)
Aug 21, 2015 34.13 34.22 33.32 33.35 11,684,599 -1.09(-3.15%)
Aug 20, 2015 35.16 35.25 34.38 34.43 12,234,174 -1.11(-3.12%)
Aug 19, 2015 35.45 35.77 35.42 35.54 11,639,790 -0.14(-0.38%)
Aug 18, 2015 34.60 35.69 34.60 35.68 9,225,873 +0.23(+0.66%)
Aug 17, 2015 35.33 35.52 35.13 35.45 4,399,563 -0.01(-0.02%)
Aug 14, 2015 35.21 35.47 35.20 35.45 4,491,215 +0.16(+0.46%)
Aug 13, 2015 35.41 35.51 35.17 35.29 4,140,129 -0.02(-0.07%)
Aug 12, 2015 35.62 35.62 34.67 35.32 10,614,613 -0.62(-1.72%)
Aug 11, 2015 36.18 36.25 35.85 35.94 7,179,329 -0.47(-1.30%)
Aug 10, 2015 36.20 36.56 36.20 36.41 6,549,526 +0.41(+1.14%)
Aug 07, 2015 35.58 36.03 35.49 36.00 7,725,467 +0.38(+1.06%)
Aug 06, 2015 35.75 36.02 35.53 35.62 5,482,779 -0.10(-0.27%)
Aug 05, 2015 35.72 36.31 35.62 35.72 8,290,843 +0.41(+1.16%)
Aug 04, 2015 35.03 35.46 34.92 35.31 5,806,176 +0.39(+1.13%)
Aug 03, 2015 34.92 35.11 34.66 34.92 5,705,445 +0.00(+0.00%)
Jul 31, 2015 35.36 35.36 34.86 34.92 5,762,827 -0.43(-1.21%)
Jul 30, 2015 35.08 35.37 35.05 35.34 5,875,025 +0.26(+0.73%)
Jul 29, 2015 34.95 35.21 34.80 35.08 6,931,967 +0.15(+0.44%)
Jul 28, 2015 34.87 34.98 34.59 34.93 6,781,250 +0.26(+0.76%)
Jul 27, 2015 34.79 34.82 34.24 34.67 7,631,830 -0.37(-1.05%)
Jul 24, 2015 35.36 35.56 35.00 35.04 6,150,570 -0.60(-1.69%)
Jul 23, 2015 35.90 36.05 35.57 35.64 5,807,270 -0.21(-0.58%)
Jul 22, 2015 35.51 35.85 35.38 35.85 8,889,063 +0.46(+1.31%)
Jul 21, 2015 34.92 35.41 34.86 35.38 12,242,112 +0.94(+2.72%)
Jul 20, 2015 34.44 34.53 34.27 34.44 7,153,151 +0.13(+0.37%)
Jul 17, 2015 34.40 34.50 34.15 34.32 4,022,409 -0.20(-0.58%)
Jul 16, 2015 34.52 34.56 34.35 34.52 4,001,020 +0.32(+0.94%)
Jul 15, 2015 34.14 34.32 34.03 34.19 3,977,793 +0.11(+0.33%)
Jul 14, 2015 33.81 34.11 33.71 34.08 4,310,222 +0.12(+0.35%)
Jul 13, 2015 33.54 34.06 33.52 33.96 8,990,412 +0.54(+1.61%)
Jul 10, 2015 33.25 33.51 33.16 33.43 5,953,540 +0.58(+1.76%)
Jul 09, 2015 32.88 33.10 32.72 32.85 6,544,438 +0.36(+1.11%)
Jul 08, 2015 33.02 33.09 32.48 32.49 5,860,177 -0.80(-2.41%)
Jul 07, 2015 33.28 33.46 32.67 33.29 5,816,323 -0.01(-0.02%)
Jul 06, 2015 33.11 33.35 33.02 33.30 6,498,258 -0.19(-0.57%)
Jul 02, 2015 33.79 33.49 33.49 33.49 5,715,264 -0.31(-0.92%)
Jul 01, 2015 34.09 34.10 33.69 33.80 6,422,277 +0.17(+0.50%)
Jun 30, 2015 33.92 34.04 33.50 33.63 7,993,921 +0.14(+0.43%)
Jun 29, 2015 34.06 34.15 33.46 33.49 6,343,657 -0.95(-2.77%)
Jun 26, 2015 34.47 34.62 34.32 34.44 8,092,708 +0.10(+0.30%)
Jun 25, 2015 34.79 34.83 34.34 34.34 3,803,363 -0.35(-1.02%)
Jun 24, 2015 34.84 35.03 34.66 34.69 4,727,072 -0.30(-0.85%)
Jun 23, 2015 34.99 35.08 34.85 34.99 5,835,782 +0.15(+0.44%)
Jun 22, 2015 34.88 35.00 34.75 34.84 5,892,279 +0.28(+0.81%)
Jun 19, 2015 34.60 34.72 34.54 34.56 11,903,816 -0.12(-0.35%)
Jun 18, 2015 34.70 34.75 34.44 34.68 10,902,557 +0.10(+0.28%)
Jun 17, 2015 34.76 34.84 34.49 34.58 8,515,736 -0.04(-0.12%)
Jun 16, 2015 34.58 34.76 34.53 34.62 10,274,582 -0.07(-0.21%)
Jun 15, 2015 34.67 34.73 34.48 34.69 9,225,618 -0.31(-0.89%)
Jun 12, 2015 35.12 35.17 34.90 35.00 7,304,580 -0.16(-0.46%)
Jun 11, 2015 35.04 35.28 35.00 35.16 7,269,844 +0.11(+0.32%)
Jun 10, 2015 34.98 35.25 34.89 35.05 12,380,885 +0.27(+0.78%)
Jun 09, 2015 34.73 34.91 34.61 34.78 4,433,164 +0.05(+0.14%)
Jun 08, 2015 34.71 35.06 34.67 34.73 7,250,352 -0.02(-0.05%)
Jun 05, 2015 35.06 35.16 34.40 34.75 9,978,213 +0.32(+0.93%)
Jun 04, 2015 34.32 34.76 34.32 34.43 10,697,135 -0.36(-1.04%)
Jun 03, 2015 34.38 34.96 34.32 34.79 6,285,944 +0.41(+1.19%)
Jun 02, 2015 34.36 34.42 34.16 34.38 9,841,459 -0.02(-0.05%)
Jun 01, 2015 34.85 34.91 34.35 34.40 15,677,412 -0.35(-1.02%)
May 29, 2015 35.15 35.15 34.75 34.75 9,335,808 -0.47(-1.34%)
May 28, 2015 35.11 35.25 34.91 35.22 6,919,558 +0.06(+0.16%)
May 27, 2015 34.96 35.34 34.76 35.16 7,513,402 +0.34(+0.97%)
May 26, 2015 34.84 34.92 34.56 34.83 7,809,354 -0.01(-0.02%)
May 22, 2015 34.94 34.84 34.84 34.84 3,737,925 -0.14(-0.39%)
May 21, 2015 34.77 35.08 34.74 34.97 5,252,088 +0.02(+0.05%)
May 20, 2015 34.87 35.13 34.76 34.96 5,159,584 +0.06(+0.18%)
May 19, 2015 34.95 35.04 34.76 34.89 9,350,561 +0.06(+0.16%)
May 18, 2015 34.56 34.91 34.47 34.84 8,517,018 +0.30(+0.88%)
May 15, 2015 34.77 34.83 34.40 34.53 7,058,078 -0.22(-0.65%)
May 14, 2015 34.84 34.84 34.61 34.76 5,707,353 +0.08(+0.23%)
May 13, 2015 34.53 34.79 34.50 34.68 5,486,209 +0.07(+0.21%)
May 12, 2015 34.45 34.72 34.36 34.60 4,841,787 -0.06(-0.16%)
May 11, 2015 34.86 34.96 34.65 34.66 7,660,668 -0.13(-0.37%)
May 08, 2015 34.92 34.97 34.69 34.79 8,430,332 +0.08(+0.23%)
May 07, 2015 34.38 34.82 34.27 34.71 7,653,018 +0.30(+0.86%)
May 06, 2015 34.49 34.66 34.17 34.41 6,504,597 +0.03(+0.09%)
May 05, 2015 34.53 34.97 34.36 34.38 9,032,902 -0.30(-0.88%)
May 04, 2015 34.27 34.74 34.25 34.68 4,970,718 +0.43(+1.26%)
May 01, 2015 34.15 34.27 33.82 34.25 7,614,676 +0.32(+0.94%)
Apr 30, 2015 34.16 34.35 33.81 33.93 5,799,836 -0.28(-0.82%)
Apr 29, 2015 33.83 34.41 33.83 34.21 7,920,895 +0.08(+0.23%)
Apr 28, 2015 33.47 34.15 33.44 34.13 7,642,502 +0.63(+1.88%)
Apr 27, 2015 33.61 33.84 33.48 33.50 8,026,349 -0.08(-0.24%)
Apr 24, 2015 33.84 34.04 33.36 33.58 6,485,435 -0.41(-1.20%)
Apr 23, 2015 33.93 34.24 33.74 33.99 6,645,411 +0.12(+0.35%)
Apr 22, 2015 33.32 33.88 32.80 33.87 11,956,349 +1.11(+3.39%)
Apr 21, 2015 32.74 32.85 32.56 32.76 4,810,595 +0.21(+0.64%)
Apr 20, 2015 32.46 32.72 32.41 32.55 4,381,740 +0.22(+0.69%)
Apr 17, 2015 32.61 32.69 32.21 32.33 6,404,096 -0.45(-1.36%)
Apr 16, 2015 32.81 32.86 32.63 32.77 3,733,376 -0.06(-0.17%)
Apr 15, 2015 32.81 32.96 32.72 32.83 4,382,697 +0.06(+0.17%)
Apr 14, 2015 32.69 32.83 32.51 32.77 5,830,044 +0.09(+0.27%)
Apr 13, 2015 32.48 32.84 32.45 32.69 4,588,071 +0.07(+0.22%)
Apr 10, 2015 32.57 32.63 32.41 32.61 2,613,642 +0.02(+0.05%)
Apr 09, 2015 32.48 32.63 32.30 32.60 3,639,997 +0.12(+0.37%)
Apr 08, 2015 32.47 32.71 32.33 32.48 4,153,783 +0.10(+0.30%)
Apr 07, 2015 32.34 32.59 32.22 32.38 5,508,035 +0.06(+0.20%)
Apr 06, 2015 32.04 32.41 31.90 32.32 4,864,693 -0.05(-0.15%)
Apr 02, 2015 32.10 32.37 32.37 32.37 4,453,759 +0.27(+0.85%)
Apr 01, 2015 32.10 32.26 31.82 32.10 5,871,494 -0.02(-0.07%)
Mar 31, 2015 31.93 32.18 31.82 32.12 4,573,540 -0.04(-0.12%)
Mar 30, 2015 31.89 32.31 31.82 32.16 4,640,431 +0.43(+1.36%)
Mar 27, 2015 31.65 31.76 31.44 31.73 6,000,266 -0.05(-0.15%)
Mar 26, 2015 31.29 31.88 31.29 31.78 6,626,752 +0.23(+0.73%)
Mar 25, 2015 31.99 32.01 31.44 31.54 6,130,846 -0.46(-1.45%)
Mar 24, 2015 32.16 32.26 31.78 32.01 5,549,780 -0.26(-0.79%)
Mar 23, 2015 32.38 32.52 32.21 32.26 5,493,024 -0.12(-0.37%)
Mar 20, 2015 32.26 32.45 32.12 32.38 12,108,536 +0.22(+0.67%)
Mar 19, 2015 32.49 32.57 32.00 32.17 8,469,945 -0.42(-1.30%)
Mar 18, 2015 32.77 33.08 32.45 32.59 8,921,892 -0.25(-0.75%)
Mar 17, 2015 32.55 32.90 32.42 32.84 5,768,122 +0.07(+0.22%)
Mar 16, 2015 32.81 32.94 32.60 32.77 6,581,148 +0.09(+0.27%)
Mar 13, 2015 32.17 32.72 32.05 32.68 14,603,275 +0.40(+1.24%)
Mar 12, 2015 32.23 32.45 31.91 32.28 9,140,507 +0.81(+2.59%)
Mar 11, 2015 31.30 31.65 31.29 31.47 11,123,191 +0.18(+0.59%)
Mar 10, 2015 31.44 31.52 31.03 31.28 12,665,580 -0.48(-1.51%)
Mar 09, 2015 31.75 31.85 31.45 31.76 8,941,139 +0.41(+1.30%)
Mar 06, 2015 31.15 32.28 31.15 31.35 11,290,822 +0.07(+0.23%)
Mar 05, 2015 31.45 31.49 31.15 31.28 5,501,534 -0.20(-0.63%)
Mar 04, 2015 31.56 31.65 31.31 31.48 5,515,929 -0.17(-0.53%)
Mar 03, 2015 31.60 31.81 31.50 31.65 7,563,877 +0.00(+0.00%)
Mar 02, 2015 31.24 31.65 31.21 31.65 6,486,228 +0.41(+1.30%)
Feb 27, 2015 31.34 31.46 31.19 31.24 6,301,751 -0.24(-0.76%)
Feb 26, 2015 31.76 31.86 31.32 31.48 6,964,497 -0.34(-1.05%)
Feb 25, 2015 31.75 31.95 31.49 31.82 11,786,010 +0.06(+0.20%)
Feb 24, 2015 31.20 31.91 31.17 31.75 8,061,112 +0.49(+1.56%)
Feb 23, 2015 31.30 31.36 31.07 31.27 4,490,856 -0.22(-0.68%)
Feb 20, 2015 31.13 31.50 30.86 31.48 5,318,862 +0.26(+0.82%)
Feb 19, 2015 31.03 31.32 30.92 31.23 4,365,908 +0.10(+0.33%)
Feb 18, 2015 31.44 31.52 31.01 31.12 6,136,704 -0.38(-1.19%)
Feb 17, 2015 31.12 31.50 31.09 31.50 5,868,762 +0.21(+0.66%)
Feb 13, 2015 31.45 31.29 31.29 31.29 6,831,854 -0.17(-0.53%)
Feb 12, 2015 31.31 31.57 31.29 31.46 9,637,115 +0.22(+0.72%)
Feb 11, 2015 31.16 31.38 30.98 31.23 4,827,808 +0.04(+0.13%)
Feb 10, 2015 30.97 31.24 30.83 31.19 8,427,340 +0.48(+1.56%)
Feb 09, 2015 30.46 30.94 30.44 30.71 7,977,670 +0.01(+0.03%)
Feb 06, 2015 30.60 31.12 30.52 30.71 8,522,832 +0.59(+1.96%)
Feb 05, 2015 29.74 30.38 29.74 30.12 5,955,162 +0.45(+1.51%)
Feb 04, 2015 29.66 30.14 29.60 29.67 7,301,427 -0.18(-0.62%)
Feb 03, 2015 29.48 29.89 29.45 29.85 11,206,056 +0.58(+1.99%)
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.