Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.52 24.88 24.44 24.67 6,783,506 -0.35(-1.39%)
Jan 30, 2014 24.74 25.16 24.73 25.02 6,215,465 +0.52(+2.14%)
Jan 29, 2014 24.53 24.93 24.45 24.49 8,349,866 -0.26(-1.06%)
Jan 28, 2014 24.72 24.83 24.59 24.76 7,787,466 +0.14(+0.56%)
Jan 27, 2014 24.85 25.01 24.51 24.62 8,433,356 -0.23(-0.93%)
Jan 24, 2014 25.13 25.35 24.82 24.85 9,299,578 -0.60(-2.36%)
Jan 23, 2014 25.42 25.52 25.23 25.45 10,572,814 -0.22(-0.87%)
Jan 22, 2014 25.41 25.69 25.38 25.67 7,974,675 +0.25(+0.97%)
Jan 21, 2014 25.35 25.45 25.16 25.42 10,041,044 +0.30(+1.19%)
Jan 17, 2014 25.70 25.12 25.12 25.12 11,095,798 -0.94(-3.60%)
Jan 16, 2014 26.23 26.26 25.97 26.06 8,916,419 -0.18(-0.70%)
Jan 15, 2014 25.98 26.25 25.96 26.25 7,845,157 +0.26(+1.01%)
Jan 14, 2014 25.85 26.02 25.74 25.98 6,984,606 +0.25(+0.95%)
Jan 13, 2014 26.27 26.34 25.69 25.74 7,949,814 -0.56(-2.13%)
Jan 10, 2014 26.64 26.68 26.16 26.30 6,223,886 -0.36(-1.35%)
Jan 09, 2014 26.67 26.76 26.37 26.66 4,781,465 +0.03(+0.12%)
Jan 08, 2014 26.61 26.77 26.36 26.63 6,309,641 +0.09(+0.35%)
Jan 07, 2014 26.97 27.02 26.38 26.54 9,068,440 -0.32(-1.17%)
Jan 06, 2014 27.11 27.40 26.80 26.85 8,074,343 -0.01(-0.03%)
Jan 03, 2014 26.59 27.15 26.57 26.86 5,206,566 +0.31(+1.16%)
Jan 02, 2014 26.35 26.91 26.35 26.55 4,510,950 -0.29(-1.09%)
Dec 31, 2013 26.61 26.85 26.85 26.85 3,614,477 +0.31(+1.16%)
Dec 30, 2013 26.61 26.62 26.46 26.54 2,443,626 +0.03(+0.12%)
Dec 27, 2013 26.55 26.61 26.43 26.51 2,526,030 -0.05(-0.17%)
Dec 26, 2013 26.45 26.61 26.42 26.55 2,413,807 +0.12(+0.44%)
Dec 24, 2013 26.48 26.50 26.32 26.44 1,388,346 +0.03(+0.12%)
Dec 23, 2013 26.19 26.45 26.12 26.41 4,422,138 +0.38(+1.45%)
Dec 20, 2013 26.10 26.22 26.00 26.03 9,002,909 +0.01(+0.03%)
Dec 19, 2013 25.92 26.10 25.81 26.02 4,789,741 -0.02(-0.06%)
Dec 18, 2013 25.25 26.06 25.24 26.04 9,477,972 +0.79(+3.13%)
Dec 17, 2013 25.45 25.47 25.23 25.25 4,255,938 -0.22(-0.85%)
Dec 16, 2013 25.39 25.54 25.35 25.46 3,956,298 +0.18(+0.70%)
Dec 13, 2013 25.28 25.51 25.19 25.29 4,764,425 +0.05(+0.21%)
Dec 12, 2013 25.25 25.43 25.21 25.23 7,170,504 +0.00(+0.00%)
Dec 11, 2013 25.72 25.81 25.16 25.23 6,852,116 -0.51(-1.97%)
Dec 10, 2013 25.76 26.02 25.73 25.74 3,435,271 -0.12(-0.45%)
Dec 09, 2013 25.97 26.02 25.74 25.85 4,459,552 +0.02(+0.09%)
Dec 06, 2013 25.79 25.87 25.57 25.83 4,899,801 +0.38(+1.48%)
Dec 05, 2013 25.45 25.57 25.38 25.45 4,601,950 -0.18(-0.72%)
Dec 04, 2013 25.45 25.83 25.37 25.64 4,590,275 +0.13(+0.51%)
Dec 03, 2013 25.65 25.85 25.36 25.51 5,708,789 -0.34(-1.31%)
Dec 02, 2013 25.96 26.15 25.80 25.85 4,927,603 -0.05(-0.18%)
Nov 29, 2013 26.12 26.20 25.85 25.89 3,193,001 -0.16(-0.62%)
Nov 27, 2013 26.26 26.26 25.83 26.05 4,629,346 +0.20(+0.77%)
Nov 26, 2013 25.98 26.17 25.85 25.85 4,887,567 -0.10(-0.38%)
Nov 25, 2013 25.93 26.32 25.91 25.95 5,173,471 +0.12(+0.45%)
Nov 22, 2013 25.91 25.93 25.65 25.84 5,785,434 -0.07(-0.27%)
Nov 21, 2013 25.67 25.95 25.51 25.91 5,950,664 +0.30(+1.17%)
Nov 20, 2013 25.49 25.81 25.36 25.61 6,807,562 +0.27(+1.06%)
Nov 19, 2013 25.42 25.66 25.30 25.34 7,256,843 -0.12(-0.45%)
Nov 18, 2013 25.72 25.75 25.39 25.45 4,564,976 -0.22(-0.87%)
Nov 15, 2013 25.45 25.72 25.42 25.68 5,170,874 +0.22(+0.88%)
Nov 14, 2013 25.47 25.60 25.27 25.45 4,557,754 +0.44(+1.75%)
Nov 12, 2013 25.30 25.41 24.97 25.02 4,288,264 -0.40(-1.57%)
Nov 11, 2013 25.51 25.61 25.35 25.42 3,853,183 -0.05(-0.21%)
Nov 08, 2013 24.56 25.49 24.56 25.47 8,294,016 +0.88(+3.56%)
Nov 07, 2013 24.92 25.04 24.55 24.59 6,425,864 -0.28(-1.11%)
Nov 06, 2013 25.02 25.02 24.74 24.87 7,327,935 +0.02(+0.06%)
Nov 05, 2013 24.82 24.99 24.67 24.86 4,087,472 -0.12(-0.49%)
Nov 04, 2013 24.89 25.05 24.75 24.98 7,600,434 +0.12(+0.46%)
Nov 01, 2013 24.53 24.96 24.51 24.86 11,668,319 +0.43(+1.76%)
Oct 31, 2013 24.52 24.69 24.40 24.43 8,029,429 -0.15(-0.59%)
Oct 30, 2013 24.74 24.76 24.49 24.58 4,759,095 -0.11(-0.44%)
Oct 29, 2013 24.47 24.70 24.44 24.69 6,280,031 +0.23(+0.94%)
Oct 28, 2013 24.49 24.69 24.39 24.46 8,614,353 +0.00(+0.00%)
Oct 25, 2013 24.43 24.51 24.31 24.46 6,418,203 +0.13(+0.54%)
Oct 24, 2013 24.23 24.36 24.18 24.33 6,170,603 +0.18(+0.73%)
Oct 23, 2013 23.99 24.17 23.96 24.15 9,517,777 -0.01(-0.03%)
Oct 22, 2013 24.21 24.23 23.99 24.16 6,341,397 -0.02(-0.09%)
Oct 21, 2013 24.05 24.22 23.96 24.18 6,044,237 +0.11(+0.44%)
Oct 18, 2013 24.00 24.13 23.87 24.07 4,937,818 +0.11(+0.48%)
Oct 17, 2013 23.28 24.04 23.28 23.96 9,755,105 +0.44(+1.85%)
Oct 16, 2013 23.84 24.00 23.34 23.52 9,153,558 -0.07(-0.29%)
Oct 15, 2013 23.79 23.86 23.50 23.59 7,189,790 -0.25(-1.06%)
Oct 14, 2013 23.41 23.85 23.31 23.84 5,274,988 +0.31(+1.33%)
Oct 11, 2013 23.47 23.67 23.26 23.53 8,423,560 -0.03(-0.13%)
Oct 10, 2013 23.12 23.56 23.09 23.56 6,542,875 +0.79(+3.46%)
Oct 09, 2013 22.67 22.89 22.62 22.77 5,269,840 +0.16(+0.71%)
Oct 08, 2013 23.12 23.17 22.60 22.61 6,402,561 -0.50(-2.18%)
Oct 07, 2013 23.07 23.31 22.98 23.12 4,812,535 -0.21(-0.89%)
Oct 04, 2013 22.91 23.37 22.83 23.32 5,268,067 +0.44(+1.94%)
Oct 03, 2013 23.25 23.25 22.73 22.88 7,873,294 -0.41(-1.77%)
Oct 02, 2013 23.30 23.40 23.13 23.29 4,795,000 -0.22(-0.94%)
Oct 01, 2013 23.16 23.52 23.11 23.51 6,479,337 +0.39(+1.69%)
Sep 27, 2013 23.13 23.22 23.02 23.12 4,023,632 -0.27(-1.14%)
Sep 26, 2013 23.35 23.56 23.30 23.39 4,531,261 +0.05(+0.23%)
Sep 25, 2013 23.12 23.49 23.00 23.34 6,160,479 +0.25(+1.09%)
Sep 24, 2013 23.22 23.34 23.01 23.09 4,487,867 -0.08(-0.36%)
Sep 23, 2013 23.48 23.51 23.09 23.17 6,517,489 -0.42(-1.78%)
Sep 20, 2013 23.87 24.00 23.50 23.59 8,724,306 -0.18(-0.74%)
Sep 19, 2013 24.11 24.14 23.47 23.77 7,576,491 -0.23(-0.96%)
Sep 18, 2013 24.05 24.40 23.93 24.00 9,244,106 -0.05(-0.22%)
Sep 17, 2013 24.03 24.08 23.90 24.05 3,706,578 +0.04(+0.16%)
Sep 16, 2013 24.09 24.16 23.87 24.01 4,786,482 +0.22(+0.93%)
Sep 13, 2013 23.77 23.86 23.60 23.79 3,245,606 +0.05(+0.23%)
Sep 12, 2013 23.86 23.93 23.70 23.74 4,032,432 -0.15(-0.61%)
Sep 11, 2013 23.91 23.95 23.74 23.88 4,335,556 -0.04(-0.16%)
Sep 10, 2013 23.77 23.99 23.74 23.92 5,003,960 +0.37(+1.59%)
Sep 09, 2013 23.36 23.54 23.25 23.54 3,372,758 +0.25(+1.08%)
Sep 06, 2013 23.52 23.55 22.93 23.29 5,394,703 -0.15(-0.65%)
Sep 05, 2013 23.24 23.55 23.20 23.45 5,073,127 +0.21(+0.89%)
Sep 04, 2013 22.99 23.36 22.95 23.24 6,071,257 +0.21(+0.90%)
Sep 03, 2013 23.04 23.35 22.89 23.03 5,267,744 +0.29(+1.28%)
Aug 30, 2013 22.86 22.86 22.65 22.74 4,857,763 -0.07(-0.30%)
Aug 29, 2013 22.70 22.99 22.63 22.81 4,539,641 +0.06(+0.27%)
Aug 28, 2013 22.66 22.86 22.57 22.75 4,923,303 +0.07(+0.30%)
Aug 27, 2013 23.10 23.17 22.65 22.68 7,173,463 -0.76(-3.26%)
Aug 26, 2013 23.57 23.70 23.44 23.45 3,786,983 -0.15(-0.62%)
Aug 23, 2013 23.80 23.83 23.47 23.59 4,139,587 -0.13(-0.55%)
Aug 22, 2013 23.23 23.88 23.18 23.72 5,857,206 +0.57(+2.44%)
Aug 21, 2013 23.28 23.41 22.99 23.15 5,086,163 -0.21(-0.92%)
Aug 20, 2013 23.19 23.45 22.94 23.37 6,575,761 +0.33(+1.43%)
Aug 19, 2013 23.34 23.34 23.02 23.04 5,370,798 -0.34(-1.44%)
Aug 16, 2013 23.18 23.49 23.18 23.38 6,209,940 +0.11(+0.49%)
Aug 15, 2013 23.25 23.31 23.02 23.26 5,157,263 -0.21(-0.88%)
Aug 14, 2013 23.48 23.70 23.45 23.47 4,341,399 -0.05(-0.19%)
Aug 13, 2013 23.57 23.61 23.37 23.51 4,785,511 +0.00(+0.00%)
Aug 12, 2013 23.51 23.72 23.41 23.51 4,823,876 -0.17(-0.71%)
Aug 09, 2013 23.71 23.85 23.61 23.68 4,161,455 -0.07(-0.29%)
Aug 08, 2013 23.99 24.14 23.67 23.75 4,229,778 -0.08(-0.35%)
Aug 07, 2013 23.95 24.07 23.70 23.84 5,525,075 -0.27(-1.11%)
Aug 06, 2013 24.21 24.29 24.04 24.10 3,992,572 -0.12(-0.51%)
Aug 05, 2013 24.27 24.34 24.11 24.23 4,188,861 -0.09(-0.38%)
Aug 02, 2013 24.42 24.43 24.24 24.32 4,102,092 -0.15(-0.63%)
Aug 01, 2013 24.34 24.66 24.33 24.47 6,534,685 +0.42(+1.75%)
Jul 31, 2013 24.19 24.45 24.02 24.05 6,803,403 -0.08(-0.32%)
Jul 30, 2013 24.24 24.43 24.06 24.13 5,613,664 +0.02(+0.06%)
Jul 29, 2013 24.22 24.37 24.09 24.11 5,600,092 -0.18(-0.72%)
Jul 26, 2013 24.13 24.29 23.97 24.29 5,333,808 -0.07(-0.28%)
Jul 25, 2013 24.23 24.43 24.08 24.36 5,582,305 +0.06(+0.25%)
Jul 24, 2013 24.57 24.58 24.18 24.29 6,957,709 -0.22(-0.90%)
Jul 23, 2013 24.43 24.63 24.38 24.51 5,574,460 +0.11(+0.44%)
Jul 22, 2013 24.15 24.50 24.18 24.41 5,978,206 +0.23(+0.94%)
Jul 19, 2013 23.96 24.20 23.72 24.18 6,868,027 +0.23(+0.95%)
Jul 18, 2013 23.60 24.22 23.53 23.95 10,268,312 +0.45(+1.91%)
Jul 17, 2013 23.63 24.19 23.42 23.50 13,376,726 +0.40(+1.75%)
Jul 16, 2013 23.35 23.40 22.99 23.10 10,661,223 -0.26(-1.11%)
Jul 15, 2013 23.13 23.38 22.97 23.36 9,000,084 +0.48(+2.10%)
Jul 12, 2013 22.66 22.90 22.56 22.88 7,708,456 +0.22(+0.97%)
Jul 11, 2013 22.70 22.74 22.40 22.66 7,473,906 +0.33(+1.50%)
Jul 10, 2013 22.33 22.49 22.12 22.32 6,712,760 -0.01(-0.03%)
Jul 09, 2013 22.42 22.38 22.12 22.33 8,816,647 +0.17(+0.76%)
Jul 08, 2013 22.41 22.47 22.03 22.16 10,455,152 -0.11(-0.48%)
Jul 05, 2013 21.91 22.32 21.91 22.27 6,983,993 +0.56(+2.56%)
Jul 03, 2013 21.45 21.80 21.32 21.71 3,739,965 +0.08(+0.39%)
Jul 02, 2013 21.68 22.14 21.45 21.63 7,854,562 -0.04(-0.18%)
Jul 01, 2013 21.48 22.06 21.47 21.67 10,258,972 +0.32(+1.50%)
Jun 28, 2013 21.75 21.77 21.24 21.35 13,926,959 -0.51(-2.33%)
Jun 27, 2013 21.75 21.92 21.60 21.86 7,263,374 +0.30(+1.38%)
Jun 26, 2013 21.71 21.80 21.53 21.56 8,710,885 +0.05(+0.21%)
Jun 25, 2013 21.46 21.60 21.30 21.52 6,713,592 +0.31(+1.47%)
Jun 24, 2013 21.42 21.49 20.96 21.20 13,799,210 -0.45(-2.07%)
Jun 21, 2013 22.27 22.29 21.39 21.65 14,202,465 -0.40(-1.80%)
Jun 20, 2013 22.36 22.36 21.96 22.05 10,282,831 -0.52(-2.29%)
Jun 19, 2013 22.65 22.99 22.42 22.57 11,583,441 -0.09(-0.40%)
Jun 18, 2013 22.43 22.74 22.30 22.66 6,646,369 +0.30(+1.36%)
Jun 17, 2013 22.35 22.54 22.18 22.35 7,110,848 +0.18(+0.82%)
Jun 14, 2013 22.44 22.52 22.11 22.17 3,677,067 -0.27(-1.19%)
Jun 13, 2013 22.06 22.46 21.99 22.44 6,507,289 +0.32(+1.45%)
Jun 12, 2013 22.63 22.67 22.10 22.12 4,824,809 -0.33(-1.46%)
Jun 11, 2013 22.73 22.85 22.42 22.44 5,070,009 -0.51(-2.22%)
Jun 10, 2013 22.85 23.18 22.69 22.95 10,272,671 +0.24(+1.04%)
Jun 07, 2013 22.65 22.77 22.41 22.72 10,002,636 +0.26(+1.15%)
Jun 06, 2013 22.08 22.47 21.83 22.46 9,060,828 +0.38(+1.72%)
Jun 05, 2013 22.69 22.74 22.05 22.08 8,255,854 -0.68(-2.98%)
Jun 04, 2013 22.99 23.21 22.67 22.76 5,501,338 -0.24(-1.03%)
Jun 03, 2013 22.95 23.18 22.54 22.99 6,819,520 +0.11(+0.50%)
May 31, 2013 23.20 23.48 22.88 22.88 8,362,589 -0.37(-1.60%)
May 30, 2013 22.96 23.43 22.86 23.25 9,245,211 +0.35(+1.53%)
May 29, 2013 22.73 23.17 22.71 22.90 8,571,571 +0.00(+0.00%)
May 28, 2013 22.76 23.13 22.72 22.90 9,779,804 +0.44(+1.97%)
May 24, 2013 22.40 22.47 22.25 22.46 8,471,973 -0.10(-0.44%)
May 23, 2013 22.40 22.70 22.30 22.56 5,816,980 -0.11(-0.47%)
May 22, 2013 22.92 23.23 22.58 22.67 8,850,221 -0.24(-1.03%)
May 21, 2013 23.14 23.29 22.86 22.90 7,667,390 -0.24(-1.05%)
May 20, 2013 23.14 23.32 23.07 23.14 5,895,602 -0.02(-0.10%)
May 17, 2013 22.78 23.26 22.78 23.17 6,209,362 +0.44(+1.94%)
May 16, 2013 22.86 23.03 22.63 22.73 6,848,145 -0.27(-1.16%)
May 15, 2013 22.76 23.06 22.61 22.99 7,814,074 +1.06(+4.82%)
May 13, 2013 21.48 22.05 21.42 21.93 8,648,839 +0.40(+1.87%)
May 10, 2013 21.46 21.55 21.39 21.53 6,567,342 +0.08(+0.39%)
May 09, 2013 21.61 21.67 21.44 21.45 5,561,989 -0.16(-0.74%)
May 08, 2013 21.60 21.63 21.39 21.61 7,070,839 -0.02(-0.07%)
May 07, 2013 21.55 21.67 21.37 21.62 4,216,386 +0.16(+0.74%)
May 06, 2013 21.59 21.75 21.42 21.46 7,306,713 -0.14(-0.63%)
May 03, 2013 21.52 21.68 21.26 21.60 6,063,595 +0.33(+1.57%)
May 02, 2013 21.17 21.43 21.10 21.26 5,910,503 +0.18(+0.87%)
May 01, 2013 21.41 21.48 21.02 21.08 7,839,024 -0.40(-1.84%)
Apr 30, 2013 21.40 21.54 21.23 21.48 5,813,454 +0.11(+0.50%)
Apr 29, 2013 21.15 21.42 21.15 21.37 5,264,517 +0.14(+0.68%)
Apr 26, 2013 21.11 21.27 21.03 21.23 6,081,468 +0.08(+0.40%)
Apr 25, 2013 21.18 21.37 21.07 21.14 6,798,236 +0.06(+0.29%)
Apr 24, 2013 20.90 21.14 20.85 21.08 7,467,156 +0.23(+1.13%)
Apr 23, 2013 20.72 20.88 20.55 20.85 9,700,259 +0.30(+1.44%)
Apr 22, 2013 20.46 20.65 20.28 20.55 8,202,026 +0.12(+0.59%)
Apr 19, 2013 20.34 20.45 20.16 20.43 12,324,082 +0.22(+1.09%)
Apr 18, 2013 20.65 20.72 20.16 20.21 9,543,159 -0.37(-1.80%)
Apr 17, 2013 20.51 20.78 20.26 20.58 12,921,292 -0.43(-2.05%)
Apr 16, 2013 20.89 21.06 20.69 21.01 8,793,733 +0.33(+1.57%)
Apr 15, 2013 21.46 21.47 20.68 20.69 9,116,549 -0.85(-3.94%)
Apr 12, 2013 21.48 21.72 21.47 21.54 5,232,164 -0.15(-0.70%)
Apr 11, 2013 21.70 21.97 21.52 21.69 7,254,029 +0.02(+0.10%)
Apr 10, 2013 21.03 21.68 21.03 21.66 7,778,274 +0.69(+3.28%)
Apr 09, 2013 20.88 21.10 20.78 20.98 5,005,627 +0.16(+0.76%)
Apr 08, 2013 20.71 20.84 20.55 20.82 5,155,354 +0.11(+0.51%)
Apr 05, 2013 20.45 20.75 20.32 20.71 5,977,211 -0.08(-0.40%)
Apr 04, 2013 20.81 21.00 20.73 20.79 9,232,524 +0.03(+0.15%)
Apr 03, 2013 21.34 21.34 20.73 20.76 8,578,161 -0.52(-2.45%)
Apr 02, 2013 21.14 21.30 21.12 21.29 5,160,857 +0.19(+0.90%)
Apr 01, 2013 21.13 21.37 20.96 21.10 5,717,332 -0.09(-0.43%)
Mar 28, 2013 21.14 21.25 21.01 21.19 6,585,641 +0.07(+0.32%)
Mar 27, 2013 21.29 21.29 21.02 21.12 7,551,413 -0.31(-1.45%)
Mar 26, 2013 21.42 21.56 21.35 21.43 4,926,133 +0.09(+0.43%)
Mar 25, 2013 21.44 21.56 21.26 21.34 5,439,837 -0.06(-0.28%)
Mar 22, 2013 21.17 21.48 21.15 21.40 5,773,845 +0.32(+1.51%)
Mar 21, 2013 21.27 21.37 21.05 21.08 4,660,944 -0.31(-1.45%)
Mar 20, 2013 21.50 21.67 21.31 21.39 7,901,824 +0.04(+0.18%)
Mar 19, 2013 21.55 21.66 21.25 21.35 7,098,898 -0.11(-0.53%)
Mar 18, 2013 21.42 21.56 21.40 21.47 8,530,650 -0.37(-1.70%)
Mar 15, 2013 21.85 22.01 21.59 21.84 14,606,017 -0.11(-0.48%)
Mar 14, 2013 21.89 22.05 21.82 21.95 6,229,129 +0.09(+0.42%)
Mar 13, 2013 21.67 21.93 21.63 21.85 5,564,054 +0.20(+0.91%)
Mar 12, 2013 21.62 21.74 21.57 21.66 5,186,472 -0.02(-0.07%)
Mar 11, 2013 21.50 21.73 21.33 21.67 4,730,775 +0.08(+0.39%)
Mar 08, 2013 21.36 21.69 21.33 21.59 7,831,147 +0.39(+1.82%)
Mar 07, 2013 21.06 21.26 21.02 21.20 6,748,847 +0.20(+0.94%)
Mar 06, 2013 21.22 21.35 20.99 21.01 8,425,446 -0.07(-0.32%)
Mar 05, 2013 21.06 21.20 21.00 21.07 5,813,843 +0.20(+0.94%)
Mar 04, 2013 20.56 20.89 20.51 20.88 4,893,672 +0.29(+1.40%)
Mar 01, 2013 20.43 20.70 20.24 20.59 7,547,235 +0.05(+0.22%)
Feb 28, 2013 20.62 20.81 20.53 20.54 9,282,902 -0.20(-0.95%)
Feb 27, 2013 20.46 20.79 20.36 20.74 6,328,836 +0.25(+1.22%)
Feb 26, 2013 20.42 20.53 20.19 20.49 7,679,306 -0.42(-2.03%)
Feb 22, 2013 20.88 20.94 20.75 20.92 5,438,977 +0.23(+1.13%)
Feb 21, 2013 21.07 21.09 20.59 20.68 6,378,269 -0.41(-1.94%)
Feb 20, 2013 21.35 21.39 21.06 21.09 6,603,661 -0.29(-1.35%)
Feb 19, 2013 21.27 21.39 21.17 21.38 6,795,023 +0.19(+0.89%)
Feb 15, 2013 21.32 21.47 21.04 21.19 7,869,680 -0.08(-0.39%)
Feb 14, 2013 21.27 21.36 21.22 21.27 6,366,470 -0.05(-0.25%)
Feb 13, 2013 21.17 21.54 21.14 21.32 9,901,133 +0.20(+0.97%)
Feb 12, 2013 21.01 21.20 20.93 21.12 7,664,207 -0.02(-0.11%)
Feb 11, 2013 21.07 21.15 20.89 21.14 5,676,131 +0.02(+0.11%)
Feb 08, 2013 21.04 21.20 21.01 21.12 8,172,167 +0.07(+0.32%)
Feb 07, 2013 20.95 21.09 20.82 21.05 9,701,964 +0.12(+0.58%)
Feb 06, 2013 20.60 20.93 20.51 20.93 7,207,855 +0.35(+1.69%)
Feb 04, 2013 20.48 20.70 20.44 20.58 8,766,495 -0.12(-0.58%)
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.