Skip to main content

Bank of New York Mellon (NY: BK )

57.28 +0.35 (+0.61%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.55 30.78 30.29 30.69 4,551,345 +0.05(+0.15%)
Jan 30, 2007 30.81 30.81 30.51 30.64 3,447,345 +0.02(+0.08%)
Jan 29, 2007 30.82 31.09 30.45 30.62 7,123,131 -0.31(-1.02%)
Jan 26, 2007 31.21 31.33 30.79 30.93 8,254,643 -0.16(-0.52%)
Jan 25, 2007 31.25 31.44 31.05 31.09 7,130,693 -0.26(-0.83%)
Jan 24, 2007 31.14 31.38 31.09 31.35 2,323,264 +0.23(+0.74%)
Jan 23, 2007 31.25 31.29 31.02 31.12 3,482,289 -0.15(-0.49%)
Jan 22, 2007 31.42 31.44 31.17 31.28 5,432,381 -0.18(-0.59%)
Jan 19, 2007 31.58 31.74 31.31 31.46 5,569,681 +0.06(+0.20%)
Jan 18, 2007 31.02 31.64 30.97 31.40 9,372,726 +0.53(+1.71%)
Jan 17, 2007 31.05 31.48 30.77 30.87 6,186,419 -0.17(-0.54%)
Jan 16, 2007 30.87 31.11 30.72 31.04 4,957,376 +0.11(+0.35%)
Jan 12, 2007 30.68 30.97 30.52 30.93 4,389,011 +0.25(+0.83%)
Jan 11, 2007 30.39 30.68 30.27 30.68 3,489,460 +0.29(+0.96%)
Jan 10, 2007 29.99 30.46 29.95 30.39 4,578,857 +0.16(+0.53%)
Jan 09, 2007 30.31 30.52 29.96 30.23 5,721,714 -0.13(-0.43%)
Jan 08, 2007 30.24 30.45 29.99 30.36 5,235,755 +0.12(+0.41%)
Jan 05, 2007 30.29 30.63 30.02 30.23 6,709,277 -0.15(-0.48%)
Jan 04, 2007 30.37 30.54 30.10 30.38 8,080,966 -0.06(-0.20%)
Jan 03, 2007 30.47 30.79 30.38 30.44 7,238,003 +0.25(+0.81%)
Dec 29, 2006 30.52 30.59 30.11 30.19 2,292,493 -0.42(-1.38%)
Dec 28, 2006 30.67 30.68 30.42 30.62 1,274,548 -0.01(-0.02%)
Dec 27, 2006 30.52 30.66 30.45 30.62 1,519,549 +0.20(+0.66%)
Dec 26, 2006 30.12 30.48 30.09 30.42 1,426,060 +0.25(+0.81%)
Dec 22, 2006 30.41 30.42 30.06 30.18 2,517,674 -0.16(-0.53%)
Dec 21, 2006 30.48 30.49 30.15 30.34 5,514,657 -0.05(-0.18%)
Dec 20, 2006 30.33 30.54 30.28 30.39 2,882,110 -0.01(-0.02%)
Dec 19, 2006 30.22 30.46 30.12 30.40 4,139,187 +0.03(+0.10%)
Dec 18, 2006 30.33 30.64 30.29 30.37 3,378,891 +0.04(+0.13%)
Dec 15, 2006 30.22 30.43 30.20 30.33 7,415,592 +0.11(+0.38%)
Dec 14, 2006 30.01 30.24 29.90 30.22 6,735,746 +0.11(+0.36%)
Dec 13, 2006 30.13 30.22 29.99 30.11 4,813,557 +0.05(+0.15%)
Dec 12, 2006 29.91 30.13 29.86 30.06 5,035,478 +0.02(+0.08%)
Dec 11, 2006 29.91 30.05 29.70 30.04 7,144,906 +0.02(+0.05%)
Dec 08, 2006 30.04 30.13 29.95 30.03 7,461,750 -0.12(-0.38%)
Dec 07, 2006 30.18 30.53 30.03 30.14 10,195,348 -0.16(-0.53%)
Dec 06, 2006 30.26 30.44 30.19 30.30 9,045,711 -0.10(-0.33%)
Dec 05, 2006 31.10 31.10 30.35 30.40 18,669,956 -0.08(-0.28%)
Dec 04, 2006 29.60 30.54 29.53 30.49 36,842,220 +3.27(+12.03%)
Dec 01, 2006 27.18 27.39 26.94 27.21 4,867,929 -0.05(-0.17%)
Nov 30, 2006 27.36 27.39 27.09 27.26 5,215,023 -0.11(-0.42%)
Nov 29, 2006 27.24 27.46 27.14 27.37 2,439,962 +0.17(+0.62%)
Nov 28, 2006 26.97 27.26 26.94 27.20 4,381,449 +0.11(+0.42%)
Nov 27, 2006 27.41 27.44 27.07 27.09 4,020,924 -0.37(-1.34%)
Nov 24, 2006 27.49 27.54 27.40 27.46 1,791,800 -0.07(-0.25%)
Nov 22, 2006 27.43 27.63 27.39 27.53 4,148,314 +0.11(+0.39%)
Nov 21, 2006 27.61 27.71 27.32 27.42 5,937,637 -0.28(-1.02%)
Nov 20, 2006 27.50 27.81 27.46 27.70 5,561,336 +0.20(+0.73%)
Nov 17, 2006 27.38 27.56 27.31 27.50 5,135,747 +0.07(+0.25%)
Nov 16, 2006 27.21 27.51 27.13 27.43 4,125,626 +0.38(+1.39%)
Nov 15, 2006 26.87 27.13 26.87 27.06 6,070,634 +0.14(+0.51%)
Nov 14, 2006 26.87 27.00 26.79 26.92 5,457,807 +0.15(+0.57%)
Nov 13, 2006 26.78 26.93 26.67 26.77 3,294,660 +0.00(+0.00%)
Nov 10, 2006 26.83 26.87 26.66 26.77 4,700,119 +0.15(+0.58%)
Nov 09, 2006 26.47 26.77 26.47 26.61 7,000,696 +0.09(+0.35%)
Nov 08, 2006 26.47 26.65 26.36 26.52 5,991,618 -0.13(-0.49%)
Nov 07, 2006 26.38 26.77 26.29 26.65 3,830,687 +0.22(+0.84%)
Nov 06, 2006 26.15 26.44 26.05 26.43 4,682,386 +0.41(+1.56%)
Nov 03, 2006 26.15 26.20 26.01 26.02 5,804,380 +0.04(+0.15%)
Nov 02, 2006 25.78 25.99 25.69 25.98 5,038,738 +0.02(+0.06%)
Nov 01, 2006 26.40 26.46 25.96 25.97 3,935,780 -0.39(-1.48%)
Oct 31, 2006 26.42 26.57 26.32 26.36 3,880,235 -0.04(-0.15%)
Oct 30, 2006 26.40 26.53 26.34 26.40 2,206,175 +0.05(+0.17%)
Oct 27, 2006 26.51 26.58 26.27 26.35 4,158,484 -0.19(-0.72%)
Oct 26, 2006 26.31 26.70 26.25 26.54 3,294,529 +0.22(+0.84%)
Oct 25, 2006 25.97 26.37 25.92 26.32 5,207,852 +0.33(+1.27%)
Oct 24, 2006 25.92 25.99 25.65 25.99 5,019,049 +0.17(+0.65%)
Oct 23, 2006 25.59 26.03 25.51 25.82 4,873,275 +0.07(+0.27%)
Oct 20, 2006 26.07 26.07 25.54 25.75 5,355,843 -0.23(-0.89%)
Oct 19, 2006 25.92 26.39 25.76 25.98 10,275,146 -0.71(-2.67%)
Oct 18, 2006 26.97 27.03 26.47 26.70 3,822,734 -0.11(-0.40%)
Oct 17, 2006 26.88 27.07 26.42 26.80 4,099,549 -0.20(-0.74%)
Oct 16, 2006 27.13 27.24 27.00 27.00 2,934,526 -0.13(-0.48%)
Oct 13, 2006 27.40 27.45 27.06 27.13 2,712,605 -0.20(-0.73%)
Oct 12, 2006 27.51 27.55 27.22 27.33 3,352,031 -0.02(-0.08%)
Oct 11, 2006 27.23 27.49 27.10 27.36 2,319,222 +0.02(+0.06%)
Oct 10, 2006 27.53 27.62 27.17 27.34 2,373,073 -0.01(-0.03%)
Oct 09, 2006 27.08 27.39 27.07 27.35 1,855,430 +0.15(+0.56%)
Oct 06, 2006 27.51 27.55 27.09 27.20 2,639,978 -0.31(-1.12%)
Oct 05, 2006 27.36 27.68 27.30 27.50 3,845,160 +0.15(+0.56%)
Oct 04, 2006 27.10 27.39 26.98 27.35 6,244,963 +0.25(+0.93%)
Oct 03, 2006 26.90 27.23 26.87 27.10 3,637,060 +0.21(+0.80%)
Oct 02, 2006 27.01 27.03 26.71 26.88 4,022,489 -0.16(-0.60%)
Sep 29, 2006 27.26 27.43 27.04 27.04 3,315,652 -0.23(-0.84%)
Sep 28, 2006 27.36 27.42 27.23 27.27 3,514,104 -0.08(-0.31%)
Sep 27, 2006 27.21 27.54 27.18 27.36 5,822,374 +0.34(+1.25%)
Sep 26, 2006 26.92 27.09 26.77 27.02 3,347,989 +0.07(+0.26%)
Sep 25, 2006 26.87 27.05 26.73 26.95 3,513,191 +0.25(+0.95%)
Sep 22, 2006 27.00 27.00 26.58 26.70 2,475,819 -0.17(-0.63%)
Sep 21, 2006 27.06 27.20 26.74 26.87 3,432,872 -0.12(-0.43%)
Sep 20, 2006 26.92 27.16 26.77 26.98 3,783,747 +0.14(+0.51%)
Sep 19, 2006 26.91 27.12 26.77 26.84 2,818,480 -0.06(-0.23%)
Sep 18, 2006 27.01 27.04 26.70 26.90 3,874,889 -0.02(-0.09%)
Sep 15, 2006 26.82 27.05 26.72 26.93 4,493,322 +0.28(+1.04%)
Sep 14, 2006 26.57 26.73 26.46 26.65 3,434,175 +0.04(+0.14%)
Sep 13, 2006 26.22 26.69 26.20 26.61 3,722,073 +0.39(+1.49%)
Sep 12, 2006 26.08 26.34 25.92 26.22 6,716,318 +0.15(+0.56%)
Sep 11, 2006 25.85 26.08 25.84 26.08 3,443,824 +0.11(+0.41%)
Sep 08, 2006 25.94 26.05 25.70 25.97 1,395,679 +0.14(+0.53%)
Sep 07, 2006 26.01 26.10 25.75 25.83 2,032,498 -0.18(-0.71%)
Sep 06, 2006 25.99 26.06 25.85 26.01 2,294,840 -0.09(-0.35%)
Sep 05, 2006 26.08 26.23 25.99 26.11 2,820,827 +0.08(+0.32%)
Sep 01, 2006 26.07 26.14 25.94 26.02 1,794,538 +0.14(+0.53%)
Aug 31, 2006 26.11 26.12 25.77 25.88 2,805,702 -0.19(-0.74%)
Aug 30, 2006 26.17 26.38 26.05 26.08 2,977,554 -0.05(-0.21%)
Aug 29, 2006 26.14 26.23 26.00 26.13 3,701,602 +0.08(+0.32%)
Aug 28, 2006 25.68 26.11 25.65 26.05 3,731,853 +0.41(+1.62%)
Aug 25, 2006 25.80 25.85 25.58 25.63 2,347,386 -0.17(-0.65%)
Aug 24, 2006 26.15 26.19 25.72 25.80 2,846,644 -0.35(-1.35%)
Aug 23, 2006 26.15 26.26 26.04 26.15 3,239,375 -0.06(-0.23%)
Aug 22, 2006 26.23 26.34 26.14 26.21 3,730,027 +0.03(+0.12%)
Aug 21, 2006 26.26 26.38 26.14 26.18 2,789,664 -0.07(-0.26%)
Aug 18, 2006 26.46 26.48 26.16 26.25 2,746,767 -0.15(-0.58%)
Aug 17, 2006 26.44 26.47 26.25 26.41 1,620,339 -0.03(-0.12%)
Aug 16, 2006 26.55 26.59 26.18 26.44 3,483,984 +0.13(+0.50%)
Aug 15, 2006 26.11 26.37 26.08 26.31 3,297,137 +0.42(+1.63%)
Aug 14, 2006 26.08 26.18 25.69 25.88 3,106,378 +0.07(+0.27%)
Aug 11, 2006 25.61 25.91 25.50 25.82 4,567,905 +0.13(+0.51%)
Aug 10, 2006 25.57 25.88 25.46 25.68 2,978,728 +0.16(+0.63%)
Aug 09, 2006 25.96 26.17 25.49 25.52 2,526,931 -0.35(-1.33%)
Aug 08, 2006 26.30 26.32 25.80 25.87 3,171,703 -0.25(-0.94%)
Aug 07, 2006 25.96 26.21 25.91 26.11 3,899,011 +0.21(+0.80%)
Aug 04, 2006 26.21 26.46 25.88 25.91 4,069,559 +0.02(+0.09%)
Aug 03, 2006 25.65 26.07 25.61 25.88 3,028,797 +0.12(+0.45%)
Aug 02, 2006 25.62 25.85 25.48 25.77 3,366,634 +0.19(+0.75%)
Aug 01, 2006 25.72 25.82 25.46 25.58 3,206,256 -0.20(-0.77%)
Jul 31, 2006 25.88 25.98 25.54 25.78 2,406,713 -0.18(-0.71%)
Jul 28, 2006 25.69 26.11 25.69 25.96 5,305,513 +0.29(+1.14%)
Jul 27, 2006 25.96 26.08 25.65 25.67 3,391,669 -0.21(-0.83%)
Jul 26, 2006 25.92 26.07 25.73 25.88 2,883,935 -0.11(-0.44%)
Jul 25, 2006 25.86 26.13 25.75 26.00 2,536,319 +0.15(+0.56%)
Jul 24, 2006 25.46 25.94 25.46 25.85 5,053,993 +0.29(+1.14%)
Jul 21, 2006 25.91 25.91 24.93 25.56 17,408,968 -0.27(-1.04%)
Jul 20, 2006 26.23 26.54 25.60 25.83 12,635,180 -0.31(-1.17%)
Jul 19, 2006 25.11 26.29 25.03 26.14 10,334,864 +1.73(+7.07%)
Jul 18, 2006 24.43 24.76 24.04 24.41 3,812,433 -0.02(-0.06%)
Jul 17, 2006 24.13 24.59 24.00 24.43 2,624,984 +0.30(+1.24%)
Jul 14, 2006 24.14 24.37 24.10 24.13 3,217,469 -0.06(-0.25%)
Jul 13, 2006 24.70 24.70 24.07 24.19 3,924,697 -0.61(-2.47%)
Jul 12, 2006 24.92 25.16 24.77 24.80 4,307,519 -0.03(-0.12%)
Jul 11, 2006 24.75 24.89 24.46 24.83 3,377,587 +0.04(+0.15%)
Jul 10, 2006 24.70 24.93 24.70 24.80 2,504,896 +0.13(+0.53%)
Jul 07, 2006 24.86 24.95 24.64 24.66 1,818,660 -0.25(-1.02%)
Jul 06, 2006 24.91 25.03 24.72 24.92 2,303,315 +0.00(+0.00%)
Jul 05, 2006 24.97 25.06 24.80 24.92 3,467,164 -0.25(-0.98%)
Jul 03, 2006 24.83 25.30 24.75 25.16 1,924,014 +0.47(+1.89%)
Jun 30, 2006 24.89 25.10 24.68 24.70 3,706,948 -0.01(-0.03%)
Jun 29, 2006 24.35 24.74 24.10 24.70 4,840,547 +0.47(+1.93%)
Jun 28, 2006 24.35 24.47 24.04 24.24 3,610,591 -0.05(-0.19%)
Jun 27, 2006 24.48 24.61 24.28 24.28 2,462,259 -0.22(-0.91%)
Jun 26, 2006 24.53 24.61 24.39 24.50 2,433,312 +0.04(+0.16%)
Jun 23, 2006 24.53 24.66 24.33 24.47 2,849,643 -0.15(-0.59%)
Jun 22, 2006 24.55 24.80 24.50 24.61 2,795,010 -0.02(-0.06%)
Jun 21, 2006 24.44 24.70 24.40 24.63 5,956,283 +0.17(+0.69%)
Jun 20, 2006 24.27 24.56 24.27 24.46 4,976,282 +0.22(+0.92%)
Jun 19, 2006 24.53 24.56 24.10 24.24 4,489,280 -0.15(-0.63%)
Jun 16, 2006 24.58 24.61 24.28 24.39 4,294,610 -0.21(-0.87%)
Jun 15, 2006 24.15 24.71 24.12 24.60 4,111,935 +0.60(+2.49%)
Jun 14, 2006 23.90 24.06 23.63 24.01 4,362,021 +0.11(+0.45%)
Jun 13, 2006 24.11 24.33 23.81 23.90 5,372,794 -0.41(-1.67%)
Jun 12, 2006 24.93 24.93 24.30 24.30 4,291,742 -0.54(-2.19%)
Jun 09, 2006 25.09 25.16 24.82 24.85 3,689,476 -0.28(-1.13%)
Jun 08, 2006 25.00 25.16 24.68 25.13 3,861,589 +0.00(+0.00%)
Jun 07, 2006 25.09 25.42 25.03 25.13 2,736,987 +0.04(+0.15%)
Jun 06, 2006 25.19 25.31 24.95 25.09 2,947,435 +0.00(+0.00%)
Jun 05, 2006 25.50 25.54 25.09 25.09 4,194,732 -0.54(-2.12%)
Jun 02, 2006 25.73 25.89 25.57 25.64 6,822,063 -0.08(-0.30%)
Jun 01, 2006 25.49 25.75 25.46 25.72 2,539,579 +0.23(+0.90%)
May 31, 2006 25.40 25.57 24.89 25.49 4,174,913 +0.17(+0.67%)
May 30, 2006 25.39 25.49 25.28 25.32 3,340,165 -0.15(-0.57%)
May 26, 2006 25.50 25.59 25.34 25.46 1,987,253 +0.10(+0.39%)
May 25, 2006 25.19 25.39 25.09 25.36 2,444,526 +0.29(+1.16%)
May 24, 2006 25.10 25.34 24.66 25.07 3,638,364 -0.11(-0.46%)
May 23, 2006 25.58 25.66 25.19 25.19 3,109,117 -0.25(-0.97%)
May 22, 2006 25.35 25.58 25.29 25.43 2,845,471 +0.02(+0.09%)
May 19, 2006 25.49 25.69 25.30 25.41 4,087,162 +0.18(+0.70%)
May 18, 2006 25.45 25.57 25.19 25.23 4,230,850 -0.21(-0.84%)
May 17, 2006 25.55 25.62 25.12 25.45 6,347,318 -0.40(-1.54%)
May 16, 2006 26.10 26.14 25.81 25.85 2,812,874 -0.21(-0.82%)
May 15, 2006 26.16 26.23 26.01 26.06 4,829,464 -0.08(-0.29%)
May 12, 2006 26.30 26.47 26.10 26.14 4,059,128 -0.13(-0.50%)
May 11, 2006 26.70 26.83 26.25 26.27 4,148,314 -0.44(-1.64%)
May 10, 2006 27.01 27.02 26.51 26.70 5,747,270 -0.34(-1.25%)
May 09, 2006 26.95 27.06 26.84 27.04 2,323,786 -0.02(-0.08%)
May 08, 2006 27.15 27.26 26.93 27.07 4,163,309 +0.07(+0.26%)
May 05, 2006 27.23 27.26 26.93 27.00 4,390,446 -0.19(-0.71%)
May 04, 2006 26.83 27.23 26.80 27.19 4,924,257 +0.39(+1.46%)
May 03, 2006 26.54 26.85 26.38 26.80 5,210,460 +0.18(+0.66%)
May 02, 2006 26.84 26.91 26.48 26.62 4,082,728 -0.15(-0.57%)
May 01, 2006 26.92 27.16 26.69 26.77 3,817,127 -0.18(-0.68%)
Apr 28, 2006 26.73 27.17 26.72 26.96 4,211,553 +0.25(+0.92%)
Apr 27, 2006 25.80 26.97 25.80 26.71 4,745,364 +0.28(+1.07%)
Apr 26, 2006 26.10 26.50 26.08 26.43 4,051,435 +0.33(+1.26%)
Apr 25, 2006 26.07 26.22 25.95 26.10 3,791,962 +0.04(+0.15%)
Apr 24, 2006 26.15 26.41 25.73 26.06 8,655,589 -0.18(-0.70%)
Apr 21, 2006 26.78 26.78 26.13 26.24 7,718,876 -0.48(-1.78%)
Apr 20, 2006 26.27 26.84 26.08 26.72 10,683,132 -0.59(-2.16%)
Apr 19, 2006 27.46 27.57 27.22 27.31 6,729,879 -0.07(-0.25%)
Apr 18, 2006 26.66 27.69 26.62 27.38 8,243,560 +0.72(+2.70%)
Apr 17, 2006 26.80 26.92 26.56 26.66 4,026,270 -0.27(-1.00%)
Apr 13, 2006 26.84 27.15 26.84 26.93 4,106,720 +0.09(+0.34%)
Apr 12, 2006 26.61 27.22 26.54 26.84 8,937,880 +0.23(+0.86%)
Apr 11, 2006 27.03 27.20 26.42 26.61 8,611,648 -0.27(-1.00%)
Apr 10, 2006 27.30 27.53 26.61 26.87 17,540,530 -1.37(-4.86%)
Apr 07, 2006 27.92 29.14 27.62 28.25 6,137,784 +0.32(+1.15%)
Apr 06, 2006 27.76 28.02 27.63 27.92 5,335,894 +0.04(+0.14%)
Apr 05, 2006 27.42 27.93 27.39 27.89 7,923,586 +0.51(+1.85%)
Apr 04, 2006 27.36 27.56 27.29 27.38 5,422,081 -0.12(-0.42%)
Apr 03, 2006 27.61 27.92 27.45 27.49 5,173,951 -0.15(-0.53%)
Mar 31, 2006 27.66 27.76 27.46 27.64 11,112,501 +0.09(+0.33%)
Mar 30, 2006 27.60 27.65 27.34 27.55 18,635,012 +1.15(+4.36%)
Mar 29, 2006 26.24 26.45 25.96 26.40 3,074,694 +0.10(+0.38%)
Mar 28, 2006 26.68 26.80 26.27 26.30 3,832,513 -0.36(-1.35%)
Mar 27, 2006 26.69 26.86 26.58 26.66 2,885,239 -0.18(-0.69%)
Mar 24, 2006 26.87 26.97 26.61 26.84 1,979,038 +0.04(+0.14%)
Mar 23, 2006 26.76 26.93 26.64 26.80 3,073,912 -0.06(-0.23%)
Mar 22, 2006 26.46 26.89 26.46 26.87 3,784,660 +0.02(+0.09%)
Mar 21, 2006 27.01 27.14 26.77 26.84 6,203,369 -0.14(-0.51%)
Mar 20, 2006 27.11 27.23 26.96 26.98 5,135,356 -0.26(-0.96%)
Mar 17, 2006 26.76 27.36 26.64 27.24 8,782,848 +0.64(+2.39%)
Mar 16, 2006 26.73 26.80 26.60 26.61 3,913,745 -0.12(-0.46%)
Mar 15, 2006 26.77 26.80 26.47 26.73 3,488,287 -0.11(-0.40%)
Mar 14, 2006 26.69 26.84 26.54 26.84 4,528,136 +0.15(+0.57%)
Mar 13, 2006 26.34 26.73 26.34 26.68 4,971,327 +0.38(+1.43%)
Mar 10, 2006 26.14 26.52 25.96 26.31 4,363,846 +0.27(+1.03%)
Mar 09, 2006 26.35 26.59 26.00 26.04 4,226,286 -0.40(-1.51%)
Mar 08, 2006 26.13 26.47 26.09 26.44 3,433,915 +0.17(+0.64%)
Mar 07, 2006 26.07 26.35 26.01 26.27 2,485,077 +0.00(+0.00%)
Mar 06, 2006 26.29 26.50 26.13 26.27 2,561,745 -0.10(-0.38%)
Mar 03, 2006 26.49 26.57 26.11 26.37 8,899,806 -0.28(-1.04%)
Mar 02, 2006 26.31 26.70 26.23 26.64 11,143,664 +0.15(+0.55%)
Mar 01, 2006 26.38 26.75 26.27 26.50 6,098,537 +0.24(+0.91%)
Feb 28, 2006 26.55 26.50 26.05 26.26 4,829,725 -0.29(-1.10%)
Feb 27, 2006 26.51 26.69 26.31 26.55 2,779,624 +0.17(+0.64%)
Feb 24, 2006 26.38 26.51 26.22 26.38 3,775,663 -0.07(-0.26%)
Feb 23, 2006 26.75 26.75 26.22 26.45 5,184,773 -0.30(-1.12%)
Feb 22, 2006 26.27 26.83 26.27 26.75 4,399,312 +0.44(+1.66%)
Feb 21, 2006 26.42 26.47 26.20 26.31 4,402,572 -0.21(-0.81%)
Feb 17, 2006 26.23 26.55 26.02 26.53 6,457,888 +0.30(+1.14%)
Feb 16, 2006 25.85 26.25 25.66 26.23 5,004,185 +0.26(+1.00%)
Feb 15, 2006 25.92 26.09 25.72 25.97 5,817,419 +0.28(+1.10%)
Feb 14, 2006 25.65 25.89 25.45 25.68 5,836,064 +0.13(+0.51%)
Feb 13, 2006 25.26 25.56 25.08 25.55 4,882,532 +0.29(+1.15%)
Feb 10, 2006 24.86 25.26 24.67 25.26 4,069,429 +0.36(+1.45%)
Feb 09, 2006 24.89 25.16 24.80 24.90 2,291,710 -0.02(-0.09%)
Feb 08, 2006 24.65 24.93 24.63 24.93 3,405,490 +0.20(+0.81%)
Feb 07, 2006 24.73 24.83 24.60 24.73 3,835,772 +0.01(+0.03%)
Feb 06, 2006 24.74 24.84 24.60 24.72 3,118,505 -0.02(-0.06%)
Feb 03, 2006 24.58 24.96 24.35 24.73 4,835,593 +0.11(+0.44%)
Feb 02, 2006 24.35 24.81 24.34 24.63 5,856,014 +0.18(+0.75%)
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.