Skip to main content

Bank of New York Mellon (NY: BK )

57.47 +0.54 (+0.94%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.64 48.04 47.38 47.65 4,146,364 +0.00(+0.00%)
Jan 30, 2018 48.04 48.33 47.65 47.65 5,236,863 -0.69(-1.43%)
Jan 29, 2018 48.23 48.69 48.12 48.34 4,827,926 -0.02(-0.03%)
Jan 26, 2018 47.59 48.36 47.43 48.36 6,039,805 +0.78(+1.64%)
Jan 25, 2018 48.33 48.45 47.46 47.58 5,431,789 -0.77(-1.59%)
Jan 24, 2018 48.43 48.82 48.06 48.35 4,746,215 +0.04(+0.09%)
Jan 23, 2018 48.11 48.51 47.86 48.31 4,579,370 +0.00(+0.00%)
Jan 22, 2018 47.37 48.38 47.26 48.31 6,635,399 +0.93(+1.96%)
Jan 19, 2018 46.50 47.71 46.41 47.38 10,710,960 +1.05(+2.28%)
Jan 18, 2018 46.38 46.74 45.76 46.33 13,268,631 -2.13(-4.39%)
Jan 17, 2018 48.38 48.70 47.80 48.45 5,081,678 +0.29(+0.61%)
Jan 16, 2018 49.11 49.37 48.01 48.16 7,005,817 -0.74(-1.51%)
Jan 12, 2018 48.89 48.89 48.89 0 +0.49(+1.02%)
Jan 11, 2018 48.19 48.43 47.91 48.40 4,153,477 +0.44(+0.92%)
Jan 10, 2018 48.03 47.96 6,109,591 +1.46(+3.13%)
Jan 09, 2018 46.13 46.68 46.10 46.50 4,924,690 +0.42(+0.91%)
Jan 08, 2018 45.92 46.25 45.82 46.08 4,508,189 +0.19(+0.42%)
Jan 05, 2018 45.91 45.97 45.55 45.89 3,004,636 +0.12(+0.26%)
Jan 04, 2018 45.50 46.07 45.41 45.77 3,448,887 +0.45(+1.00%)
Jan 03, 2018 45.13 45.40 44.91 45.32 2,878,679 +0.28(+0.61%)
Jan 02, 2018 45.42 45.49 44.93 45.04 4,340,846 -0.03(-0.07%)
Dec 29, 2017 45.08 45.08 45.08 0 -0.22(-0.48%)
Dec 28, 2017 45.20 45.41 45.06 45.30 4,840,879 +0.23(+0.52%)
Dec 27, 2017 45.11 45.14 44.96 45.06 2,659,070 +0.03(+0.06%)
Dec 26, 2017 45.28 45.51 44.96 45.04 2,195,537 -0.16(-0.35%)
Dec 22, 2017 45.64 45.71 45.04 45.20 2,965,911 -0.30(-0.66%)
Dec 21, 2017 45.36 45.78 45.34 45.50 3,712,880 +0.34(+0.76%)
Dec 20, 2017 45.76 45.86 45.04 45.15 4,518,924 -0.21(-0.46%)
Dec 19, 2017 45.81 46.03 45.34 45.36 3,588,464 -0.18(-0.40%)
Dec 18, 2017 45.76 46.03 45.50 45.55 4,749,535 +0.18(+0.41%)
Dec 15, 2017 45.25 45.72 45.12 45.36 10,981,023 +0.15(+0.33%)
Dec 14, 2017 45.68 45.73 45.17 45.21 4,120,988 -0.30(-0.66%)
Dec 13, 2017 46.02 46.20 45.50 45.51 5,131,686 -0.49(-1.07%)
Dec 12, 2017 46.01 46.22 45.67 46.01 5,908,356 +0.36(+0.79%)
Dec 11, 2017 45.77 45.91 45.50 45.65 4,757,396 -0.11(-0.24%)
Dec 08, 2017 45.71 45.82 45.43 45.76 5,336,417 +0.38(+0.83%)
Dec 07, 2017 45.03 45.53 44.99 45.38 5,208,420 +0.17(+0.37%)
Dec 06, 2017 45.48 45.51 45.04 45.21 4,558,180 -0.34(-0.75%)
Dec 05, 2017 46.20 46.20 45.48 45.55 4,972,662 -0.45(-0.98%)
Dec 04, 2017 46.21 46.29 46.19 46.01 7,152,019 +0.44(+0.96%)
Dec 01, 2017 45.97 46.17 45.06 45.57 6,786,235 -0.24(-0.53%)
Nov 30, 2017 45.80 46.27 45.55 45.81 9,181,540 +0.28(+0.61%)
Nov 29, 2017 44.84 45.75 44.73 45.54 8,355,878 +1.07(+2.41%)
Nov 28, 2017 43.78 44.58 43.66 44.47 5,346,043 +0.80(+1.82%)
Nov 27, 2017 43.83 44.00 43.55 43.67 5,704,234 -0.04(-0.10%)
Nov 24, 2017 43.95 43.98 43.68 43.71 1,585,428 -0.17(-0.38%)
Nov 22, 2017 43.86 44.02 43.78 43.88 5,431,118 +0.01(+0.02%)
Nov 21, 2017 44.06 44.06 43.55 43.87 5,861,100 -0.08(-0.19%)
Nov 20, 2017 44.05 44.17 43.83 43.96 5,446,121 +0.04(+0.10%)
Nov 17, 2017 43.52 44.19 43.45 43.91 5,182,017 +0.20(+0.46%)
Nov 16, 2017 43.61 44.12 43.60 43.71 6,248,550 +0.24(+0.56%)
Nov 15, 2017 43.00 43.66 42.85 43.47 5,843,726 +0.08(+0.17%)
Nov 14, 2017 42.41 43.50 42.38 43.40 8,219,850 +0.69(+1.63%)
Nov 13, 2017 42.35 42.74 42.32 42.70 3,653,856 +0.08(+0.18%)
Nov 10, 2017 42.59 42.69 42.29 42.63 4,244,561 +0.09(+0.22%)
Nov 09, 2017 42.56 42.89 42.34 42.53 5,295,545 -0.33(-0.78%)
Nov 08, 2017 42.74 43.04 42.59 42.87 3,904,301 +0.13(+0.29%)
Nov 07, 2017 43.10 43.29 42.66 42.74 4,699,970 -0.23(-0.55%)
Nov 06, 2017 42.90 43.09 42.85 42.98 4,597,383 +0.02(+0.04%)
Nov 03, 2017 42.94 43.10 42.73 42.96 6,647,847 -0.06(-0.14%)
Nov 02, 2017 43.04 43.40 42.81 43.02 7,090,430 -0.21(-0.48%)
Nov 01, 2017 43.24 43.59 43.15 43.23 4,255,352 +0.17(+0.39%)
Oct 31, 2017 43.14 43.44 43.01 43.06 4,475,292 -0.17(-0.39%)
Oct 30, 2017 43.31 43.57 43.19 43.23 4,492,573 -0.21(-0.48%)
Oct 27, 2017 43.38 43.57 43.03 43.44 6,110,678 -0.07(-0.15%)
Oct 26, 2017 43.35 43.80 43.18 43.50 5,975,714 +0.39(+0.91%)
Oct 25, 2017 44.16 44.25 42.80 43.11 9,759,344 -0.94(-2.14%)
Oct 24, 2017 43.93 44.20 43.91 44.05 5,338,937 +0.31(+0.70%)
Oct 23, 2017 44.23 44.25 43.56 43.75 6,466,162 -0.51(-1.15%)
Oct 20, 2017 44.56 44.85 44.10 44.25 8,375,782 +0.22(+0.51%)
Oct 19, 2017 45.00 45.10 43.52 44.03 9,960,197 -1.34(-2.96%)
Oct 18, 2017 45.18 45.52 45.07 45.37 4,217,565 +0.42(+0.93%)
Oct 17, 2017 45.62 45.62 44.79 44.95 4,302,621 -0.62(-1.37%)
Oct 16, 2017 45.64 45.79 45.38 45.58 2,862,109 +0.03(+0.07%)
Oct 13, 2017 45.46 45.90 45.26 45.55 3,788,635 -0.06(-0.13%)
Oct 12, 2017 45.78 46.06 45.54 45.60 3,725,360 -0.12(-0.26%)
Oct 11, 2017 45.50 45.77 45.29 45.72 3,190,158 +0.18(+0.40%)
Oct 10, 2017 45.30 45.60 45.22 45.54 3,816,473 +0.27(+0.61%)
Oct 09, 2017 45.45 45.52 45.11 45.26 2,079,497 -0.12(-0.26%)
Oct 06, 2017 45.50 45.66 45.02 45.38 2,895,692 +0.03(+0.07%)
Oct 05, 2017 44.82 45.46 44.76 45.35 3,075,114 +0.52(+1.17%)
Oct 04, 2017 44.70 45.05 44.65 44.82 2,286,731 +0.00(+0.00%)
Oct 03, 2017 44.95 44.95 44.53 44.82 2,229,521 +0.12(+0.28%)
Oct 02, 2017 44.08 44.71 44.04 44.70 2,737,894 +0.52(+1.19%)
Sep 29, 2017 44.17 44.42 43.99 44.17 3,296,527 +0.01(+0.02%)
Sep 28, 2017 43.95 44.17 43.76 44.16 3,258,044 +0.21(+0.47%)
Sep 27, 2017 43.71 43.95 4,070,281 +0.53(+1.23%)
Sep 26, 2017 43.63 43.65 43.36 43.42 2,518,977 -0.07(-0.15%)
Sep 25, 2017 43.52 43.71 43.10 43.49 3,419,599 -0.14(-0.32%)
Sep 22, 2017 43.49 43.70 43.24 43.63 3,884,069 -0.04(-0.10%)
Sep 21, 2017 43.69 43.87 43.35 43.67 3,740,827 +0.02(+0.04%)
Sep 20, 2017 43.45 43.76 42.96 43.65 4,336,759 +0.30(+0.69%)
Sep 19, 2017 43.09 43.42 43.00 43.35 3,849,601 +0.28(+0.66%)
Sep 18, 2017 43.05 43.26 42.94 43.07 3,416,674 +0.12(+0.27%)
Sep 15, 2017 42.57 43.05 42.48 42.95 6,101,669 +0.36(+0.84%)
Sep 14, 2017 42.95 43.00 42.49 42.60 3,624,659 -0.38(-0.89%)
Sep 13, 2017 43.15 43.31 42.45 42.98 5,264,278 -0.33(-0.77%)
Sep 12, 2017 43.07 43.35 42.98 43.31 4,433,425 +0.38(+0.89%)
Sep 11, 2017 42.42 42.95 42.41 42.93 5,332,679 +0.92(+2.18%)
Sep 08, 2017 41.93 42.43 41.78 42.01 5,945,178 +0.12(+0.30%)
Sep 07, 2017 42.70 42.78 41.78 41.89 6,167,840 -0.82(-1.93%)
Sep 06, 2017 42.90 42.90 42.45 42.71 3,650,716 +0.06(+0.14%)
Sep 05, 2017 43.30 43.33 42.45 42.65 6,151,475 -0.94(-2.16%)
Sep 01, 2017 43.70 43.89 43.51 43.60 3,414,733 +0.04(+0.10%)
Aug 31, 2017 43.75 43.83 43.34 43.55 3,660,302 -0.07(-0.15%)
Aug 30, 2017 43.40 43.75 43.35 43.62 2,917,828 +0.22(+0.52%)
Aug 29, 2017 43.13 43.50 42.93 43.40 3,834,596 -0.15(-0.34%)
Aug 28, 2017 43.97 43.99 43.39 43.55 2,530,230 -0.32(-0.72%)
Aug 25, 2017 44.06 44.35 43.82 43.86 3,278,811 -0.12(-0.27%)
Aug 24, 2017 44.03 44.13 43.76 43.98 4,056,208 +0.02(+0.04%)
Aug 23, 2017 43.54 44.23 43.53 43.96 4,351,210 +0.09(+0.21%)
Aug 22, 2017 43.55 43.98 43.55 43.87 4,972,179 +0.39(+0.90%)
Aug 21, 2017 43.35 43.62 43.23 43.48 4,763,547 +0.07(+0.17%)
Aug 18, 2017 42.95 43.72 42.83 43.40 6,510,686 +0.25(+0.58%)
Aug 17, 2017 43.90 43.98 43.13 43.15 6,291,698 -0.90(-2.04%)
Aug 16, 2017 44.47 44.51 43.88 44.05 5,129,527 -0.22(-0.51%)
Aug 15, 2017 44.40 44.60 44.12 44.28 4,594,487 +0.27(+0.61%)
Aug 14, 2017 43.90 44.27 43.87 44.01 6,138,193 +0.53(+1.23%)
Aug 11, 2017 43.36 43.89 43.35 43.48 7,121,145 +0.20(+0.46%)
Aug 10, 2017 44.60 44.74 43.25 43.28 10,062,570 -1.74(-3.87%)
Aug 09, 2017 44.64 45.07 44.55 45.02 5,273,930 +0.21(+0.46%)
Aug 08, 2017 44.66 45.06 44.63 44.81 3,609,580 +0.07(+0.15%)
Aug 07, 2017 45.00 45.01 44.65 44.75 3,632,129 -0.26(-0.57%)
Aug 04, 2017 44.94 45.22 44.88 45.00 3,782,201 +0.17(+0.37%)
Aug 03, 2017 44.84 44.95 44.71 44.84 3,419,892 -0.08(-0.17%)
Aug 02, 2017 44.67 44.93 44.62 44.91 5,267,208 +0.17(+0.37%)
Aug 01, 2017 44.45 44.85 44.31 44.75 6,392,031 +0.57(+1.28%)
Jul 31, 2017 44.07 44.30 44.04 44.18 4,346,318 +0.31(+0.70%)
Jul 28, 2017 43.92 44.12 43.61 43.87 2,707,043 +0.03(+0.08%)
Jul 27, 2017 44.27 44.34 43.44 43.84 4,362,717 -0.44(-0.99%)
Jul 26, 2017 44.56 44.84 44.15 44.28 4,218,342 -0.28(-0.63%)
Jul 25, 2017 44.94 45.12 44.51 44.56 4,387,828 +0.22(+0.49%)
Jul 24, 2017 44.24 44.44 44.21 44.34 4,759,630 +0.09(+0.21%)
Jul 21, 2017 44.58 44.81 44.14 44.25 6,832,145 -0.46(-1.02%)
Jul 20, 2017 44.42 45.27 44.17 44.71 8,890,433 +0.70(+1.60%)
Jul 19, 2017 44.20 44.47 43.64 44.00 11,381,069 -0.39(-0.88%)
Jul 18, 2017 43.88 44.40 43.80 44.39 7,624,384 +0.15(+0.34%)
Jul 17, 2017 43.85 44.40 43.44 44.24 8,279,829 +0.82(+1.89%)
Jul 14, 2017 42.87 43.54 42.79 43.42 4,748,975 +0.25(+0.58%)
Jul 13, 2017 42.75 43.19 42.65 43.17 3,357,934 +0.51(+1.19%)
Jul 12, 2017 42.47 42.68 42.41 42.67 3,682,209 -0.02(-0.04%)
Jul 11, 2017 43.02 43.08 42.67 42.68 3,788,420 -0.34(-0.79%)
Jul 10, 2017 42.85 43.19 42.80 43.02 2,786,091 +0.11(+0.25%)
Jul 07, 2017 42.64 43.00 42.49 42.92 3,774,676 +0.43(+1.02%)
Jul 06, 2017 43.29 43.31 42.46 42.49 6,223,444 -0.86(-1.99%)
Jul 05, 2017 43.15 43.41 42.81 43.35 4,772,315 +0.36(+0.85%)
Jul 03, 2017 42.55 43.18 42.51 42.98 3,115,799 +0.67(+1.59%)
Jun 30, 2017 42.65 42.65 42.16 42.31 4,174,203 +0.01(+0.02%)
Jun 29, 2017 42.74 42.78 41.92 42.30 6,093,355 +0.34(+0.81%)
Jun 28, 2017 41.46 42.10 41.43 41.96 5,554,811 +0.76(+1.85%)
Jun 27, 2017 41.32 41.47 41.16 41.20 4,406,036 +0.11(+0.26%)
Jun 26, 2017 40.93 41.17 40.79 41.09 3,981,103 +0.32(+0.77%)
Jun 23, 2017 41.23 41.23 40.64 40.78 6,994,545 -0.32(-0.77%)
Jun 22, 2017 41.05 41.25 40.88 41.09 3,179,104 -0.03(-0.08%)
Jun 21, 2017 41.47 41.47 41.08 41.13 3,961,951 -0.22(-0.54%)
Jun 20, 2017 41.58 41.73 41.35 41.35 4,648,899 -0.35(-0.84%)
Jun 19, 2017 41.47 41.79 41.40 41.70 4,022,449 +0.32(+0.78%)
Jun 16, 2017 41.32 41.42 41.16 41.37 6,687,726 +0.09(+0.22%)
Jun 15, 2017 41.05 41.40 41.01 41.28 3,965,670 +0.01(+0.02%)
Jun 14, 2017 40.74 41.34 40.64 41.27 4,288,489 +0.17(+0.40%)
Jun 13, 2017 40.93 41.26 40.85 41.11 4,949,201 +0.39(+0.96%)
Jun 12, 2017 40.85 41.18 40.61 40.72 4,557,306 -0.25(-0.61%)
Jun 09, 2017 40.36 41.02 40.22 40.97 6,165,255 +0.84(+2.09%)
Jun 08, 2017 40.38 39.71 40.13 6,682,201 +0.41(+1.02%)
Jun 07, 2017 39.24 39.81 39.15 39.72 6,793,921 +0.56(+1.42%)
Jun 06, 2017 39.09 39.28 38.79 39.17 8,743,129 -0.26(-0.65%)
Jun 05, 2017 39.48 39.77 39.39 39.43 5,498,966 +0.02(+0.06%)
Jun 02, 2017 39.07 39.56 39.04 39.40 7,131,368 +0.07(+0.19%)
Jun 01, 2017 39.15 39.36 38.90 39.33 6,986,355 +0.25(+0.64%)
May 31, 2017 39.06 39.21 38.64 39.08 9,013,416 +0.02(+0.04%)
May 30, 2017 39.16 39.21 38.84 39.06 6,675,190 -0.26(-0.65%)
May 26, 2017 39.11 39.47 39.06 39.32 4,283,710 +0.02(+0.06%)
May 25, 2017 39.09 39.41 39.04 39.29 5,218,956 +0.35(+0.89%)
May 24, 2017 39.13 39.14 38.74 38.94 3,998,232 -0.06(-0.15%)
May 23, 2017 38.80 39.16 38.65 39.00 4,027,368 +0.19(+0.49%)
May 22, 2017 38.78 38.87 38.55 38.81 4,571,982 +0.22(+0.56%)
May 19, 2017 38.49 38.80 38.38 38.60 7,110,407 +0.28(+0.74%)
May 18, 2017 38.35 38.70 38.29 38.31 7,927,937 -0.07(-0.19%)
May 17, 2017 39.13 38.80 38.19 38.39 10,415,426 -0.74(-1.89%)
May 16, 2017 39.12 39.23 38.93 39.13 4,680,589 +0.06(+0.15%)
May 15, 2017 38.84 39.15 38.84 39.07 5,343,023 +0.29(+0.75%)
May 12, 2017 38.68 38.80 38.43 38.78 8,439,399 -0.14(-0.36%)
May 11, 2017 38.89 39.11 38.63 38.92 6,459,733 -0.19(-0.49%)
May 10, 2017 39.01 39.13 38.89 39.11 6,045,565 +0.03(+0.08%)
May 09, 2017 39.56 39.67 38.89 39.08 5,901,362 -0.46(-1.17%)
May 08, 2017 39.59 39.74 39.43 39.54 3,924,867 +0.02(+0.06%)
May 05, 2017 39.54 39.62 39.32 39.52 3,304,055 +0.03(+0.08%)
May 04, 2017 39.64 39.67 39.26 39.48 5,619,012 +0.17(+0.44%)
May 03, 2017 38.88 39.35 38.80 39.31 3,987,894 +0.23(+0.59%)
May 02, 2017 39.18 39.24 38.81 39.08 5,798,617 -0.05(-0.13%)
May 01, 2017 39.19 39.47 38.97 39.13 5,325,166 +0.10(+0.25%)
Apr 28, 2017 39.03 39.38 38.94 39.03 5,003,748 +0.02(+0.06%)
Apr 27, 2017 39.03 39.19 38.72 39.00 5,242,408 +0.06(+0.15%)
Apr 26, 2017 39.03 39.35 38.88 38.94 7,817,691 -0.07(-0.17%)
Apr 25, 2017 39.53 39.70 38.96 39.01 7,658,956 -0.26(-0.67%)
Apr 24, 2017 39.44 39.66 39.24 39.28 6,035,260 +0.66(+1.71%)
Apr 21, 2017 38.60 39.03 38.51 38.61 9,044,985 +0.08(+0.21%)
Apr 20, 2017 39.04 39.23 37.90 38.53 10,560,476 -0.17(-0.45%)
Apr 19, 2017 39.04 39.12 38.51 38.71 5,636,560 -0.02(-0.06%)
Apr 18, 2017 38.67 38.89 38.41 38.73 5,561,473 -0.13(-0.34%)
Apr 17, 2017 38.54 38.92 38.24 38.86 3,919,632 +0.52(+1.36%)
Apr 13, 2017 38.68 38.95 38.30 38.34 4,631,380 -0.39(-1.00%)
Apr 12, 2017 38.85 38.96 38.54 38.73 4,544,027 -0.31(-0.78%)
Apr 11, 2017 38.66 39.04 38.49 39.04 4,751,199 +0.17(+0.43%)
Apr 10, 2017 38.94 39.15 38.69 38.87 3,882,028 -0.07(-0.19%)
Apr 07, 2017 38.77 39.21 38.70 38.94 3,733,822 -0.13(-0.34%)
Apr 06, 2017 38.79 39.23 38.55 39.08 3,925,471 +0.26(+0.66%)
Apr 05, 2017 39.08 39.61 38.79 38.82 4,994,159 +0.02(+0.06%)
Apr 04, 2017 38.80 39.09 38.65 38.80 4,463,152 -0.13(-0.34%)
Apr 03, 2017 39.01 39.14 38.24 38.93 6,378,309 -0.08(-0.21%)
Mar 31, 2017 39.09 39.32 38.99 39.01 3,455,520 -0.25(-0.63%)
Mar 30, 2017 38.66 39.36 38.52 39.26 3,754,264 +0.67(+1.73%)
Mar 29, 2017 38.82 38.85 38.55 38.59 3,512,880 -0.23(-0.60%)
Mar 28, 2017 38.07 39.09 38.04 38.82 3,793,602 +0.62(+1.62%)
Mar 27, 2017 37.41 38.24 37.27 38.20 5,727,505 +0.00(+0.00%)
Mar 24, 2017 38.33 38.49 37.94 38.20 4,292,088 -0.02(-0.06%)
Mar 23, 2017 38.09 38.56 37.94 38.23 6,008,897 +0.10(+0.26%)
Mar 22, 2017 38.15 38.26 37.76 38.13 7,312,373 -0.21(-0.56%)
Mar 21, 2017 39.22 39.23 38.09 38.34 10,003,819 -0.65(-1.67%)
Mar 20, 2017 39.38 39.45 38.99 38.99 5,174,869 -0.58(-1.46%)
Mar 17, 2017 40.18 40.18 39.50 39.57 9,434,587 -0.46(-1.16%)
Mar 16, 2017 40.02 40.26 39.93 40.03 4,442,017 +0.12(+0.29%)
Mar 15, 2017 40.06 40.27 39.83 39.92 5,351,553 +0.06(+0.15%)
Mar 14, 2017 39.81 39.96 39.49 39.86 4,484,853 -0.07(-0.19%)
Mar 13, 2017 39.87 40.08 39.75 39.94 4,832,733 +0.15(+0.37%)
Mar 10, 2017 39.88 39.94 39.45 39.79 4,397,325 +0.20(+0.50%)
Mar 09, 2017 39.86 40.03 39.48 39.59 5,445,608 -0.21(-0.54%)
Mar 08, 2017 39.84 40.02 39.61 39.80 6,244,288 +0.43(+1.09%)
Mar 07, 2017 39.56 39.64 39.31 39.37 4,590,028 -0.19(-0.48%)
Mar 06, 2017 39.43 39.59 39.26 39.56 5,075,528 -0.04(-0.10%)
Mar 03, 2017 39.51 39.83 39.44 39.61 7,434,716 -0.03(-0.08%)
Mar 02, 2017 40.07 40.07 39.37 39.64 7,582,197 -0.42(-1.05%)
Mar 01, 2017 39.63 40.30 39.55 40.06 10,418,850 +1.12(+2.89%)
Feb 28, 2017 38.80 38.98 38.56 38.94 7,362,014 +0.02(+0.06%)
Feb 27, 2017 38.85 39.12 38.84 38.91 4,600,206 +0.02(+0.04%)
Feb 24, 2017 38.75 38.90 38.58 38.90 4,718,034 -0.21(-0.53%)
Feb 23, 2017 39.08 39.14 38.83 39.10 4,404,395 +0.04(+0.11%)
Feb 22, 2017 39.04 39.28 38.89 39.06 4,764,897 -0.17(-0.44%)
Feb 21, 2017 39.03 39.35 39.03 39.23 5,428,871 +0.30(+0.76%)
Feb 17, 2017 38.94 38.94 38.94 0 +0.06(+0.15%)
Feb 16, 2017 39.12 39.21 38.75 38.88 4,239,447 -0.30(-0.76%)
Feb 15, 2017 38.84 39.26 38.66 39.18 5,851,340 +0.50(+1.30%)
Feb 14, 2017 38.10 38.71 38.08 38.67 5,703,371 +0.58(+1.52%)
Feb 13, 2017 37.91 38.22 37.90 38.09 5,202,567 +0.46(+1.23%)
Feb 10, 2017 37.62 37.76 37.52 37.63 4,812,716 +0.05(+0.13%)
Feb 09, 2017 37.28 37.70 37.33 37.58 5,300,955 +0.30(+0.80%)
Feb 08, 2017 37.33 37.44 37.09 37.28 5,571,621 -0.26(-0.68%)
Feb 07, 2017 37.89 37.94 37.45 37.54 4,340,028 -0.17(-0.46%)
Feb 06, 2017 37.45 37.95 37.42 37.71 4,739,868 -0.01(-0.02%)
Feb 03, 2017 37.52 37.93 37.32 37.72 8,401,166 +0.72(+1.94%)
Feb 02, 2017 36.88 37.24 36.76 37.00 6,489,258 -0.18(-0.49%)
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.