Indicators

Bank of New York Mellon (NY: BK )

57.00 +0.40 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.30	30.37	29.89	29.98	2,309,229	-0.42(-1.38%)
Dec 28, 2006	30.45	30.46	30.20	30.39	1,283,853	-0.01(-0.02%)
Dec 27, 2006	30.30	30.44	30.23	30.40	1,530,642	+0.20(+0.66%)
Dec 26, 2006	29.90	30.26	29.88	30.20	1,436,471	+0.24(+0.81%)
Dec 22, 2006	30.19	30.20	29.85	29.96	2,536,054	-0.16(-0.53%)
Dec 21, 2006	30.26	30.26	29.93	30.12	5,554,917	-0.05(-0.18%)
Dec 20, 2006	30.11	30.32	30.06	30.17	2,903,151	-0.01(-0.03%)
Dec 19, 2006	30.00	30.23	29.90	30.18	4,169,405	+0.03(+0.10%)
Dec 18, 2006	30.11	30.42	30.07	30.15	3,403,558	+0.04(+0.13%)
Dec 15, 2006	30.00	30.21	29.98	30.11	7,469,730	+0.11(+0.38%)
Dec 14, 2006	29.79	30.02	29.69	30.00	6,784,921	+0.11(+0.36%)
Dec 13, 2006	29.91	30.00	29.78	29.89	4,848,698	+0.05(+0.15%)
Dec 12, 2006	29.69	29.91	29.65	29.85	5,072,240	+0.02(+0.08%)
Dec 11, 2006	29.69	29.83	29.48	29.82	7,197,067	+0.02(+0.05%)
Dec 08, 2006	29.82	29.91	29.73	29.81	7,516,225	-0.11(-0.38%)
Dec 07, 2006	29.96	30.31	29.82	29.92	10,269,780	-0.16(-0.53%)
Dec 06, 2006	30.04	30.22	29.98	30.08	9,111,750	-0.10(-0.33%)
Dec 05, 2006	30.87	30.87	30.13	30.18	18,806,258	-0.08(-0.28%)
Dec 04, 2006	29.39	30.32	29.31	30.26	37,111,188	+3.25(+12.04%)

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.