Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.66 39.80 39.05 39.43 7,682,877 -0.55(-1.37%)
Jan 30, 2020 38.89 40.05 38.84 39.98 5,852,023 +0.83(+2.11%)
Jan 29, 2020 39.72 39.79 38.99 39.15 11,169,381 -0.45(-1.13%)
Jan 28, 2020 39.98 40.01 39.46 39.60 9,420,258 -0.07(-0.18%)
Jan 27, 2020 39.78 40.30 39.66 39.67 6,745,406 -0.79(-1.96%)
Jan 24, 2020 41.09 41.12 40.10 40.46 7,286,225 -0.67(-1.63%)
Jan 23, 2020 40.66 41.50 40.46 41.13 6,384,866 +0.25(+0.62%)
Jan 22, 2020 41.05 41.18 40.68 40.88 7,252,714 -0.04(-0.11%)
Jan 21, 2020 40.51 41.55 40.44 40.92 8,988,306 +0.52(+1.30%)
Jan 17, 2020 40.99 41.08 40.12 40.40 14,380,187 -0.47(-1.16%)
Jan 16, 2020 40.90 41.51 40.56 40.87 14,166,989 -3.47(-7.83%)
Jan 15, 2020 44.38 44.52 44.06 44.34 4,883,782 -0.28(-0.63%)
Jan 14, 2020 44.47 44.80 44.31 44.62 3,600,898 +0.11(+0.26%)
Jan 13, 2020 44.33 44.52 44.22 44.51 4,066,530 +0.30(+0.67%)
Jan 10, 2020 44.96 44.96 44.11 44.21 3,781,029 -0.82(-1.83%)
Jan 09, 2020 45.06 45.14 44.85 45.04 3,172,572 +0.15(+0.33%)
Jan 08, 2020 45.01 45.11 44.62 44.89 4,505,415 +0.05(+0.12%)
Jan 07, 2020 44.34 44.98 44.34 44.83 4,084,904 +0.45(+1.01%)
Jan 06, 2020 44.01 44.40 43.76 44.39 4,548,138 +0.41(+0.94%)
Jan 03, 2020 43.97 44.12 43.57 43.98 2,601,693 -0.57(-1.28%)
Jan 02, 2020 44.14 44.55 43.93 44.55 2,957,407 +0.52(+1.17%)
Dec 31, 2019 43.86 44.16 43.79 44.03 2,588,891 +0.13(+0.30%)
Dec 30, 2019 44.21 44.36 43.82 43.90 3,953,074 -0.12(-0.28%)
Dec 27, 2019 44.20 44.30 43.89 44.02 2,125,135 -0.15(-0.34%)
Dec 26, 2019 44.14 44.31 43.99 44.17 1,385,056 +0.12(+0.28%)
Dec 24, 2019 44.08 44.15 43.89 44.05 872,984 -0.02(-0.04%)
Dec 23, 2019 44.31 44.35 43.82 44.06 2,382,718 -0.23(-0.51%)
Dec 20, 2019 44.56 44.71 44.16 44.29 9,577,113 -0.19(-0.43%)
Dec 19, 2019 44.57 44.83 44.38 44.48 5,019,797 -0.13(-0.29%)
Dec 18, 2019 44.71 44.84 44.55 44.62 5,915,737 -0.14(-0.31%)
Dec 17, 2019 44.28 44.83 44.19 44.76 4,653,133 +0.87(+1.99%)
Dec 16, 2019 44.38 44.65 43.83 43.88 3,703,348 -0.05(-0.12%)
Dec 13, 2019 44.64 44.97 43.88 43.93 4,441,626 -0.87(-1.95%)
Dec 12, 2019 43.85 44.96 43.67 44.81 5,090,509 +1.17(+2.69%)
Dec 11, 2019 43.68 44.06 43.57 43.64 4,989,688 +0.04(+0.08%)
Dec 10, 2019 43.53 43.66 43.33 43.60 3,733,072 +0.12(+0.28%)
Dec 09, 2019 43.36 43.64 43.22 43.48 3,011,257 +0.05(+0.12%)
Dec 06, 2019 43.59 43.68 43.40 43.43 4,214,606 +0.32(+0.75%)
Dec 05, 2019 42.89 43.12 42.78 43.10 2,712,036 +0.43(+1.00%)
Dec 04, 2019 42.10 42.77 42.10 42.67 2,501,513 +0.58(+1.37%)
Dec 03, 2019 42.52 42.59 41.91 42.10 4,395,903 -0.88(-2.06%)
Dec 02, 2019 42.96 43.21 42.83 42.98 3,920,573 +0.14(+0.33%)
Nov 29, 2019 42.76 42.95 42.55 42.84 3,761,139 +0.01(+0.02%)
Nov 27, 2019 42.88 43.00 42.67 42.83 3,223,654 +0.16(+0.37%)
Nov 26, 2019 43.19 43.24 42.47 42.67 4,030,113 -0.48(-1.12%)
Nov 25, 2019 42.74 43.26 42.74 43.15 2,697,455 +0.46(+1.09%)
Nov 22, 2019 42.56 42.95 42.48 42.69 3,582,015 +0.20(+0.47%)
Nov 21, 2019 42.76 42.96 42.43 42.49 3,136,245 -0.27(-0.63%)
Nov 20, 2019 42.48 42.81 42.32 42.76 3,663,452 +0.17(+0.39%)
Nov 19, 2019 42.86 42.87 42.48 42.59 3,489,151 -0.03(-0.08%)
Nov 18, 2019 42.54 42.89 42.37 42.63 3,350,260 +0.14(+0.33%)
Nov 15, 2019 42.48 42.53 42.16 42.49 4,899,437 +0.13(+0.31%)
Nov 14, 2019 42.27 42.54 42.15 42.36 2,325,883 +0.06(+0.14%)
Nov 13, 2019 42.32 42.66 42.03 42.30 3,207,927 -0.48(-1.12%)
Nov 12, 2019 43.05 43.14 42.67 42.78 3,936,640 -0.14(-0.33%)
Nov 11, 2019 43.04 43.36 42.85 42.92 3,415,929 -0.12(-0.28%)
Nov 08, 2019 43.15 43.45 42.85 43.04 4,285,021 -0.17(-0.40%)
Nov 07, 2019 43.34 43.77 43.21 43.22 6,037,102 +0.24(+0.55%)
Nov 06, 2019 43.00 43.29 42.80 42.98 3,955,131 -0.04(-0.08%)
Nov 05, 2019 42.81 43.43 42.75 43.01 7,948,240 +0.39(+0.92%)
Nov 04, 2019 41.76 42.64 41.64 42.62 7,500,111 +1.36(+3.31%)
Nov 01, 2019 41.20 41.64 41.06 41.26 8,004,209 +0.36(+0.88%)
Oct 31, 2019 40.63 40.90 40.40 40.90 9,809,661 +0.11(+0.28%)
Oct 30, 2019 40.74 40.98 40.52 40.78 6,526,136 -0.01(-0.02%)
Oct 29, 2019 40.82 41.27 40.78 40.79 9,520,037 -0.23(-0.55%)
Oct 28, 2019 40.90 41.13 40.78 41.02 5,727,948 +0.45(+1.10%)
Oct 25, 2019 40.17 40.90 40.12 40.57 6,512,121 +0.36(+0.89%)
Oct 24, 2019 40.56 40.71 39.94 40.22 6,585,067 -0.39(-0.96%)
Oct 23, 2019 40.01 40.80 40.01 40.61 7,535,301 +0.51(+1.28%)
Oct 22, 2019 39.64 40.60 39.39 40.09 6,695,705 +0.41(+1.03%)
Oct 21, 2019 39.56 39.95 39.51 39.69 7,988,584 +0.29(+0.73%)
Oct 18, 2019 38.51 39.89 38.45 39.40 8,241,739 +0.83(+2.16%)
Oct 17, 2019 39.09 39.28 38.52 38.56 4,872,440 -0.05(-0.14%)
Oct 16, 2019 39.10 39.69 38.60 38.62 8,938,409 +0.07(+0.18%)
Oct 15, 2019 38.29 38.64 37.85 38.55 12,753,920 +0.39(+1.02%)
Oct 14, 2019 38.16 38.34 37.72 38.16 5,764,216 -0.18(-0.48%)
Oct 11, 2019 38.57 38.83 38.29 38.34 6,117,808 +0.54(+1.43%)
Oct 10, 2019 37.30 38.05 37.19 37.80 4,816,104 +0.58(+1.56%)
Oct 09, 2019 37.09 37.36 36.77 37.22 4,298,691 +0.43(+1.18%)
Oct 08, 2019 36.43 37.10 36.20 36.78 9,295,981 +0.08(+0.21%)
Oct 07, 2019 37.02 37.02 36.64 36.70 9,055,099 -0.34(-0.91%)
Oct 04, 2019 36.96 37.17 36.62 37.04 16,590,618 +0.17(+0.47%)
Oct 03, 2019 36.97 37.18 36.51 36.87 10,985,789 -0.05(-0.14%)
Oct 02, 2019 37.71 37.80 36.87 36.92 8,778,425 -1.08(-2.84%)
Oct 01, 2019 39.29 39.35 37.88 38.00 5,628,912 -1.29(-3.27%)
Sep 30, 2019 38.91 39.52 38.91 39.29 6,559,298 +0.59(+1.53%)
Sep 27, 2019 39.95 40.09 38.30 38.69 15,808,069 -1.82(-4.50%)
Sep 26, 2019 40.68 40.76 40.30 40.52 2,997,108 -0.23(-0.55%)
Sep 25, 2019 40.29 40.83 40.22 40.75 3,205,300 +0.56(+1.38%)
Sep 24, 2019 40.49 40.75 39.97 40.19 3,202,843 -0.45(-1.11%)
Sep 23, 2019 40.04 40.70 40.00 40.64 2,713,367 +0.34(+0.84%)
Sep 20, 2019 40.82 41.01 40.17 40.30 9,615,803 -0.52(-1.28%)
Sep 19, 2019 40.80 41.23 40.53 40.82 3,749,574 -0.02(-0.04%)
Sep 18, 2019 40.29 41.05 39.91 40.84 5,371,902 +0.56(+1.40%)
Sep 17, 2019 39.48 40.29 39.42 40.28 5,705,630 -0.35(-0.86%)
Sep 16, 2019 40.30 40.84 40.10 40.62 3,235,507 -0.13(-0.32%)
Sep 13, 2019 40.74 40.99 40.48 40.75 3,693,517 +0.51(+1.27%)
Sep 12, 2019 40.08 40.46 39.73 40.24 3,575,123 -0.03(-0.06%)
Sep 11, 2019 39.94 40.28 39.36 40.27 4,587,979 +0.49(+1.22%)
Sep 10, 2019 39.77 40.19 39.35 39.78 6,870,257 +0.26(+0.66%)
Sep 09, 2019 37.63 39.80 37.51 39.52 9,044,195 +2.13(+5.69%)
Sep 06, 2019 37.31 37.45 37.02 37.39 3,899,972 +0.18(+0.49%)
Sep 05, 2019 36.97 37.67 36.77 37.21 5,229,783 +0.78(+2.15%)
Sep 04, 2019 36.46 36.53 36.05 36.43 3,074,490 +0.34(+0.94%)
Sep 03, 2019 36.23 36.36 35.64 36.09 4,159,532 -0.46(-1.26%)
Aug 30, 2019 36.51 36.71 36.35 36.55 3,511,114 +0.30(+0.81%)
Aug 29, 2019 36.04 36.55 35.97 36.25 3,511,697 +0.58(+1.63%)
Aug 28, 2019 35.44 35.79 35.21 35.67 4,817,969 +0.09(+0.24%)
Aug 27, 2019 35.92 36.09 35.54 35.58 4,463,207 -0.14(-0.39%)
Aug 26, 2019 35.88 36.02 35.49 35.72 4,870,157 +0.08(+0.22%)
Aug 23, 2019 36.41 36.70 35.43 35.64 4,301,143 -1.00(-2.73%)
Aug 22, 2019 36.70 36.90 36.34 36.64 4,272,580 +0.20(+0.55%)
Aug 21, 2019 36.61 36.82 36.34 36.44 3,792,658 -0.02(-0.05%)
Aug 20, 2019 36.95 37.00 36.42 36.46 2,809,900 -0.66(-1.78%)
Aug 19, 2019 37.39 37.43 37.11 37.12 3,272,495 +0.34(+0.92%)
Aug 16, 2019 36.45 36.93 36.43 36.78 3,381,188 +0.57(+1.58%)
Aug 15, 2019 36.51 36.80 35.99 36.21 4,123,986 -0.25(-0.69%)
Aug 14, 2019 37.15 37.42 36.43 36.46 5,699,426 -1.49(-3.92%)
Aug 13, 2019 38.47 38.81 37.86 37.95 7,054,599 -0.62(-1.60%)
Aug 12, 2019 39.33 39.55 38.51 38.56 4,729,426 -1.24(-3.12%)
Aug 09, 2019 39.49 40.06 39.28 39.81 5,842,995 +0.21(+0.53%)
Aug 08, 2019 39.10 39.95 39.05 39.60 5,817,099 +0.73(+1.88%)
Aug 07, 2019 38.67 39.10 37.91 38.87 7,162,190 -0.63(-1.58%)
Aug 06, 2019 39.27 39.50 38.72 39.49 5,762,947 +0.34(+0.87%)
Aug 05, 2019 39.31 39.64 38.72 39.16 6,395,958 -0.84(-2.11%)
Aug 02, 2019 39.87 40.22 38.49 40.00 5,483,138 +0.05(+0.13%)
Aug 01, 2019 40.30 41.28 39.82 39.95 7,898,817 -0.83(-2.02%)
Jul 31, 2019 40.76 41.15 40.54 40.77 7,636,383 -0.10(-0.25%)
Jul 30, 2019 40.31 40.98 40.22 40.88 4,860,018 +0.19(+0.47%)
Jul 29, 2019 41.22 41.34 40.67 40.68 5,206,300 -0.68(-1.64%)
Jul 26, 2019 41.06 41.41 40.50 41.36 5,512,023 +0.54(+1.32%)
Jul 25, 2019 40.83 40.94 40.29 40.82 5,797,707 +0.16(+0.40%)
Jul 24, 2019 40.19 40.84 40.06 40.66 6,152,086 +0.33(+0.81%)
Jul 23, 2019 39.91 40.53 39.74 40.33 7,230,795 +0.78(+1.96%)
Jul 22, 2019 39.01 39.71 38.88 39.55 5,676,607 +0.47(+1.21%)
Jul 19, 2019 38.90 39.51 38.82 39.08 8,970,892 +0.35(+0.91%)
Jul 18, 2019 38.23 38.83 38.08 38.73 6,609,413 +0.64(+1.68%)
Jul 17, 2019 37.44 38.60 37.44 38.09 7,560,846 +0.87(+2.34%)
Jul 16, 2019 37.41 37.67 37.16 37.22 5,644,449 -0.03(-0.09%)
Jul 15, 2019 37.64 37.64 37.09 37.25 5,744,177 -0.35(-0.94%)
Jul 12, 2019 37.79 37.88 37.25 37.60 3,811,256 -0.08(-0.21%)
Jul 11, 2019 37.26 37.76 37.13 37.68 4,577,713 +0.53(+1.42%)
Jul 10, 2019 37.52 37.54 37.05 37.15 4,407,471 -0.31(-0.83%)
Jul 09, 2019 36.80 37.48 36.65 37.47 4,841,889 +0.32(+0.86%)
Jul 08, 2019 37.85 37.99 36.96 37.15 7,193,067 -1.29(-3.37%)
Jul 05, 2019 38.73 38.95 38.12 38.44 4,086,608 -0.09(-0.25%)
Jul 03, 2019 38.25 38.55 37.94 38.54 3,144,017 +0.35(+0.93%)
Jul 02, 2019 38.39 38.62 38.03 38.18 6,030,352 -0.21(-0.54%)
Jul 01, 2019 38.78 38.82 38.17 38.39 4,778,212 +0.28(+0.72%)
Jun 28, 2019 37.98 38.47 37.78 38.11 8,900,577 +0.66(+1.75%)
Jun 27, 2019 37.34 37.79 37.25 37.46 3,504,013 +0.23(+0.63%)
Jun 26, 2019 37.53 37.62 37.03 37.22 6,582,690 -0.27(-0.71%)
Jun 25, 2019 37.19 37.58 36.83 37.49 6,882,508 +0.30(+0.81%)
Jun 24, 2019 37.40 38.00 37.09 37.19 4,769,765 -0.28(-0.76%)
Jun 21, 2019 37.39 38.04 37.21 37.47 9,937,462 +0.25(+0.67%)
Jun 20, 2019 36.84 37.28 36.37 37.22 13,004,998 +0.37(+1.01%)
Jun 19, 2019 37.55 37.55 36.63 36.85 16,346,851 -0.47(-1.27%)
Jun 18, 2019 37.60 38.16 37.27 37.33 12,628,813 -0.61(-1.62%)
Jun 17, 2019 38.42 38.47 37.90 37.94 2,915,197 -0.47(-1.21%)
Jun 14, 2019 38.46 38.59 38.02 38.41 3,292,292 -0.03(-0.09%)
Jun 13, 2019 38.20 38.62 38.08 38.44 2,980,704 +0.37(+0.98%)
Jun 12, 2019 38.41 38.56 37.97 38.07 4,931,822 -0.35(-0.90%)
Jun 11, 2019 38.97 39.14 38.11 38.41 6,364,119 -0.35(-0.89%)
Jun 10, 2019 38.72 39.14 38.45 38.76 5,757,567 +0.43(+1.13%)
Jun 07, 2019 37.79 38.61 37.77 38.33 5,380,427 +0.50(+1.32%)
Jun 06, 2019 37.62 37.96 37.25 37.83 4,155,649 +0.18(+0.48%)
Jun 05, 2019 38.16 38.30 37.49 37.65 4,136,391 -0.59(-1.54%)
Jun 04, 2019 37.68 38.27 37.49 38.23 5,027,098 +1.07(+2.88%)
Jun 03, 2019 36.85 37.34 36.69 37.16 7,754,960 +0.31(+0.84%)
May 31, 2019 36.76 37.16 36.63 36.85 7,830,793 -0.48(-1.29%)
May 30, 2019 38.01 38.10 37.04 37.34 6,103,093 -0.70(-1.84%)
May 29, 2019 37.85 38.11 37.38 38.04 6,731,104 -0.23(-0.61%)
May 28, 2019 38.88 38.97 38.26 38.27 9,878,133 -0.72(-1.84%)
May 24, 2019 39.17 39.17 38.83 38.98 5,057,928 -0.07(-0.18%)
May 23, 2019 39.61 39.65 38.85 39.05 6,932,164 -0.79(-1.99%)
May 22, 2019 39.78 39.89 39.61 39.85 3,744,054 -0.04(-0.11%)
May 21, 2019 39.83 40.06 39.80 39.89 4,165,134 +0.21(+0.52%)
May 20, 2019 39.79 39.98 39.51 39.68 3,553,504 -0.10(-0.24%)
May 17, 2019 39.80 40.38 39.73 39.78 4,051,508 -0.40(-0.99%)
May 16, 2019 40.20 40.54 40.11 40.18 3,675,989 +0.03(+0.06%)
May 15, 2019 40.18 40.36 39.82 40.15 3,830,528 -0.43(-1.06%)
May 14, 2019 40.70 40.88 40.34 40.58 4,567,464 -0.12(-0.30%)
May 13, 2019 40.82 41.27 40.51 40.70 5,395,916 -0.82(-1.98%)
May 10, 2019 41.15 41.65 40.73 41.52 4,619,241 +0.28(+0.67%)
May 09, 2019 41.03 41.32 40.74 41.25 3,606,770 -0.23(-0.56%)
May 08, 2019 41.43 41.93 41.30 41.48 4,586,471 -0.08(-0.19%)
May 07, 2019 42.08 42.24 41.30 41.56 4,906,860 -1.03(-2.41%)
May 06, 2019 42.36 42.74 41.90 42.58 3,667,183 -0.55(-1.28%)
May 03, 2019 43.10 43.40 42.99 43.14 5,051,672 +0.12(+0.28%)
May 02, 2019 42.77 43.52 42.58 43.02 6,484,574 +0.35(+0.81%)
May 01, 2019 42.90 43.40 42.60 42.67 7,187,880 -0.20(-0.46%)
Apr 30, 2019 42.72 42.97 42.28 42.87 7,355,280 +0.24(+0.57%)
Apr 29, 2019 41.70 43.11 41.67 42.63 6,931,590 +0.82(+1.96%)
Apr 26, 2019 41.60 41.83 41.01 41.81 6,291,741 +0.14(+0.33%)
Apr 25, 2019 41.21 42.02 40.98 41.67 7,944,767 +0.34(+0.83%)
Apr 24, 2019 41.39 41.59 41.00 41.33 8,923,857 -0.27(-0.66%)
Apr 23, 2019 41.26 41.86 40.66 41.60 9,866,723 +0.24(+0.58%)
Apr 22, 2019 41.41 41.69 41.10 41.36 9,309,483 -0.19(-0.45%)
Apr 18, 2019 41.52 41.81 41.10 41.55 9,690,660 +0.05(+0.12%)
Apr 17, 2019 42.66 42.91 41.27 41.50 15,652,109 -4.37(-9.52%)
Apr 16, 2019 45.27 46.00 45.27 45.87 6,342,953 +0.72(+1.60%)
Apr 15, 2019 45.32 45.61 44.99 45.15 5,355,124 -0.18(-0.40%)
Apr 12, 2019 45.06 45.42 44.88 45.33 5,433,075 +0.96(+2.17%)
Apr 11, 2019 44.24 44.63 44.05 44.36 4,494,525 +0.34(+0.78%)
Apr 10, 2019 43.76 44.05 43.50 44.02 3,196,007 +0.26(+0.59%)
Apr 09, 2019 43.82 44.04 43.40 43.76 4,459,640 -0.22(-0.51%)
Apr 08, 2019 43.67 44.06 43.67 43.99 8,108,053 +0.06(+0.14%)
Apr 05, 2019 44.26 44.42 43.79 43.93 4,968,075 -0.23(-0.52%)
Apr 04, 2019 44.12 44.36 43.92 44.16 6,988,733 +0.18(+0.41%)
Apr 03, 2019 44.45 44.73 43.88 43.98 5,793,018 -0.09(-0.21%)
Apr 02, 2019 44.24 44.57 44.05 44.07 3,846,057 -0.09(-0.21%)
Apr 01, 2019 43.60 44.24 43.58 44.17 4,073,558 +0.88(+2.04%)
Mar 29, 2019 43.53 43.73 43.19 43.28 5,747,425 +0.03(+0.08%)
Mar 28, 2019 43.15 43.43 42.95 43.25 4,443,892 +0.25(+0.58%)
Mar 27, 2019 43.57 43.66 42.82 43.00 8,672,055 -0.64(-1.46%)
Mar 26, 2019 43.48 43.76 43.13 43.63 4,244,389 +0.48(+1.11%)
Mar 25, 2019 43.33 43.79 42.93 43.15 3,205,927 -0.19(-0.44%)
Mar 22, 2019 44.18 44.27 42.80 43.34 6,486,111 -1.19(-2.68%)
Mar 21, 2019 44.29 44.67 43.78 44.54 5,409,734 -0.08(-0.17%)
Mar 20, 2019 45.47 45.49 44.55 44.61 4,729,512 -0.98(-2.15%)
Mar 19, 2019 46.50 46.58 45.57 45.59 4,780,578 -0.74(-1.59%)
Mar 18, 2019 45.90 46.49 45.74 46.33 3,898,015 +0.74(+1.62%)
Mar 15, 2019 45.10 45.67 45.01 45.59 11,200,308 +0.31(+0.68%)
Mar 14, 2019 44.92 45.39 44.85 45.28 4,601,382 +0.27(+0.61%)
Mar 13, 2019 44.78 45.15 44.49 45.01 4,813,818 +0.45(+1.02%)
Mar 12, 2019 44.63 44.76 44.50 44.55 4,637,357 +0.07(+0.15%)
Mar 11, 2019 44.42 44.63 44.19 44.48 4,089,242 +0.30(+0.68%)
Mar 08, 2019 43.63 44.22 43.47 44.18 3,653,469 +0.21(+0.49%)
Mar 07, 2019 44.48 44.50 43.87 43.97 5,028,247 -0.71(-1.59%)
Mar 06, 2019 45.19 45.31 44.68 44.68 4,397,163 -0.51(-1.12%)
Mar 05, 2019 44.48 45.34 44.28 45.19 5,775,406 +0.64(+1.43%)
Mar 04, 2019 45.35 45.84 44.29 44.55 4,524,536 -0.67(-1.48%)
Mar 01, 2019 45.33 45.74 44.97 45.22 4,937,666 +0.18(+0.40%)
Feb 28, 2019 45.32 45.49 44.94 45.04 5,326,871 -0.23(-0.51%)
Feb 27, 2019 45.52 45.58 45.21 45.27 4,092,966 -0.25(-0.55%)
Feb 26, 2019 45.38 45.81 45.20 45.52 4,083,114 +0.09(+0.21%)
Feb 25, 2019 45.80 46.06 45.40 45.43 5,154,173 -0.25(-0.54%)
Feb 22, 2019 45.62 45.77 45.34 45.68 3,437,456 +0.23(+0.51%)
Feb 21, 2019 45.63 45.79 45.33 45.45 3,309,783 -0.32(-0.69%)
Feb 20, 2019 45.49 45.81 45.15 45.76 5,305,209 +0.28(+0.62%)
Feb 19, 2019 45.21 45.63 44.94 45.48 4,386,399 +0.00(+0.00%)
Feb 15, 2019 44.73 45.48 44.70 45.48 5,084,005 +1.05(+2.36%)
Feb 14, 2019 44.74 44.74 43.76 44.43 3,938,505 -0.57(-1.26%)
Feb 13, 2019 45.45 45.58 44.98 45.00 4,622,216 -0.35(-0.78%)
Feb 12, 2019 45.09 45.55 45.08 45.35 5,142,344 +0.71(+1.60%)
Feb 11, 2019 44.63 44.73 44.38 44.64 3,911,432 +0.15(+0.35%)
Feb 08, 2019 44.44 44.66 43.94 44.48 4,515,426 -0.24(-0.54%)
Feb 07, 2019 44.89 45.15 44.34 44.73 4,512,122 -0.18(-0.40%)
Feb 06, 2019 44.99 45.21 44.72 44.91 4,009,841 -0.26(-0.57%)
Feb 05, 2019 45.06 45.27 44.82 45.16 4,004,415 +0.21(+0.46%)
Feb 04, 2019 45.23 45.23 44.85 44.96 4,967,079 -0.21(-0.46%)
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.