BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		52.04	52.04	52.04	0	+0.51(+0.99%)
Mar 28, 2018	51.70	51.98	50.96	51.53	4,406,354	-0.05(-0.10%)
Mar 27, 2018	53.35	53.40	51.19	51.58	7,194,336	-0.64(-1.23%)
Mar 26, 2018	51.57	52.32	50.95	52.22	4,246,410	+1.54(+3.04%)
Mar 23, 2018	52.49	52.71	50.57	50.68	5,643,355	-1.63(-3.12%)
Mar 22, 2018	53.96	54.27	52.10	52.31	5,162,730	-2.41(-4.40%)
Mar 21, 2018	54.76	55.38	54.20	54.72	3,029,511	+0.07(+0.13%)
Mar 20, 2018	55.16	55.46	54.58	54.65	3,209,139	-0.31(-0.56%)
Mar 19, 2018	54.99	55.17	54.23	54.96	4,405,364	-0.08(-0.15%)
Mar 16, 2018	54.67	55.48	54.52	55.04	7,622,033	+0.43(+0.79%)
Mar 15, 2018	54.99	54.99	54.17	54.61	2,686,851	-0.01(-0.02%)
Mar 14, 2018	55.63	55.63	54.28	54.62	3,271,631	-0.76(-1.37%)
Mar 13, 2018	55.90	55.96	55.21	55.38	3,552,521	-0.22(-0.40%)
Mar 12, 2018	56.11	56.31	55.52	55.60	2,878,692	-0.43(-0.77%)
Mar 09, 2018	55.51	56.08	55.13	56.03	2,543,633	+1.01(+1.84%)
Mar 08, 2018	55.22	55.36	54.23	55.02	2,120,140	+0.00(+0.00%)
Mar 07, 2018		55.17	54.22	55.02	3,018,356	-0.23(-0.42%)
Mar 06, 2018	55.20	55.29	54.39	55.25	2,954,322	+0.33(+0.60%)
Mar 05, 2018	53.73	55.08	53.35	54.92	3,018,488	+0.63(+1.16%)
Mar 02, 2018	53.60	54.42	52.79	54.29	3,583,997	+0.40(+0.74%)
Mar 01, 2018	54.32	54.78	53.44	53.89	4,181,590	-0.46(-0.85%)
Feb 28, 2018	55.14	55.81	54.33	54.35	4,089,974	-0.60(-1.09%)
Feb 27, 2018	55.45	56.19	54.95	54.95	3,659,979	-0.84(-1.51%)
Feb 26, 2018	55.56	55.82	55.08	55.79	3,247,600	+0.43(+0.78%)
Feb 23, 2018	54.55	55.37	54.48	55.36	3,275,030	+1.04(+1.91%)
Feb 22, 2018			54.18	54.32	3,684,293	-0.77(-1.40%)
Feb 21, 2018	54.68	55.85	54.57	55.09	3,799,483	+0.49(+0.90%)
Feb 20, 2018	54.75	55.29	54.37	54.60	2,901,216	-0.36(-0.66%)
Feb 16, 2018		54.96	54.96	54.96	0	+0.13(+0.24%)
Feb 15, 2018	55.00	55.44	54.55	54.83	3,804,476	+0.09(+0.16%)
Feb 14, 2018	53.24	54.83	53.15	54.74	3,118,099	+1.41(+2.64%)
Feb 13, 2018	52.66	53.43	52.52	53.33	2,240,673	+0.33(+0.62%)
Feb 12, 2018	52.71	53.65	52.40	53.00	3,681,709	+0.58(+1.11%)
Feb 09, 2018	51.93	52.84	50.76	52.42	7,493,958	+1.35(+2.64%)
Feb 08, 2018	53.55	53.57	51.04	51.07	4,861,490	-2.75(-5.11%)
Feb 07, 2018	53.44	54.19	53.30	53.82	4,511,460	+0.11(+0.20%)
Feb 06, 2018	51.72	53.83	51.09	53.71	7,401,401	+0.27(+0.51%)
Feb 05, 2018	54.37	54.99	52.75	53.44	6,893,744	-1.67(-3.03%)
Feb 02, 2018	55.57	55.99	54.94	55.11	4,409,807	-0.59(-1.06%)
Feb 01, 2018	55.03	55.79	55.03	55.70	3,279,801	+0.51(+0.92%)
Jan 31, 2018	55.03	55.64	54.93	55.19	3,703,133	+0.16(+0.29%)
Jan 30, 2018	54.91	55.42	54.83	55.03	4,390,847	-0.36(-0.65%)
Jan 29, 2018	55.35	55.84	55.29	55.39	3,863,670	-0.06(-0.11%)
Jan 26, 2018	54.84	55.45	54.59	55.45	4,263,851	+0.76(+1.39%)
Jan 25, 2018	55.28	55.29	54.46	54.69	4,944,367	-0.31(-0.56%)
Jan 24, 2018	55.15	55.55	54.86	55.00	4,533,869	+0.13(+0.24%)
Jan 23, 2018	54.62	55.30	54.50	54.87	5,009,592	-0.01(-0.02%)
Jan 22, 2018	54.81	55.13	54.36	54.88	3,482,965	+0.08(+0.15%)
Jan 19, 2018	54.40	55.13	54.29	54.80	5,762,913	+0.66(+1.22%)
Jan 18, 2018	54.30	55.59	53.07	54.14	7,884,417	+0.86(+1.61%)
Jan 17, 2018	53.36	53.48	52.71	53.28	4,852,724	+0.20(+0.38%)
Jan 16, 2018	53.23	53.60	52.79	53.08	4,023,963	-0.06(-0.11%)
Jan 12, 2018		53.14	53.14	53.14	0	-0.02(-0.04%)
Jan 11, 2018	53.04	53.28	52.73	53.16	3,624,541	+0.45(+0.85%)
Jan 10, 2018	52.18	53.35	52.14	52.71	4,032,194	+0.62(+1.19%)
Jan 09, 2018	51.79	52.67	51.74	52.09	4,102,077	+0.59(+1.15%)
Jan 08, 2018	51.35	51.56	51.11	51.50	3,524,320	+0.27(+0.53%)
Jan 05, 2018	51.29	51.34	50.66	51.23	3,344,963	+0.16(+0.31%)
Jan 04, 2018	50.72	51.64	50.72	51.07	3,809,872	+0.61(+1.21%)
Jan 03, 2018	49.92	50.63	49.76	50.46	3,410,727	+0.54(+1.08%)
Jan 02, 2018	50.00	50.04	49.80	49.92	2,503,448	+0.20(+0.40%)
Dec 29, 2017		49.72	49.72	49.72	0	-0.40(-0.80%)
Dec 28, 2017	50.02	50.14	49.76	50.12	1,696,454	+0.14(+0.28%)
Dec 27, 2017	50.03	50.12	49.67	49.98	2,299,718	-0.06(-0.12%)
Dec 26, 2017	50.31	50.58	49.84	50.04	1,515,047	-0.41(-0.81%)
Dec 22, 2017	50.57	50.68	50.10	50.45	2,386,171	+0.06(+0.12%)
Dec 21, 2017	50.04	50.60	50.02	50.39	2,781,552	+0.55(+1.10%)
Dec 20, 2017	50.47	50.63	49.63	49.84	2,925,892	-0.19(-0.38%)
Dec 19, 2017	50.33	50.40	49.90	50.03	3,047,816	+0.02(+0.04%)
Dec 18, 2017	49.97	50.18	49.77	50.01	4,117,246	+0.48(+0.97%)
Dec 15, 2017	49.29	49.94	49.03	49.53	8,890,484	+0.56(+1.14%)
Dec 14, 2017	49.60	49.62	48.87	48.97	3,430,030	-0.45(-0.91%)
Dec 13, 2017	50.11	50.30	49.40	49.42	3,297,075	-0.86(-1.71%)
Dec 12, 2017	50.28	50.55	49.75	50.28	3,943,187	+0.53(+1.07%)
Dec 11, 2017	49.81	50.02	49.60	49.75	3,035,504	-0.06(-0.12%)
Dec 08, 2017	49.74	49.91	49.36	49.81	3,680,836	+0.23(+0.46%)
Dec 07, 2017	49.27	49.73	49.02	49.58	4,261,955	+0.20(+0.41%)
Dec 06, 2017	49.79	49.90	49.38	49.38	3,806,241	-0.43(-0.86%)
Dec 05, 2017	50.44	50.53	49.65	49.81	4,915,240	-0.43(-0.86%)
Dec 04, 2017	50.25	51.11	50.17	50.24	7,563,350	+0.64(+1.29%)
Dec 01, 2017	49.55	49.83	48.54	49.60	14,865,871	+0.18(+0.36%)
Nov 30, 2017	49.50	50.12	49.09	49.42	9,387,061	+0.30(+0.61%)
Nov 29, 2017	47.91	49.71	47.91	49.12	12,575,737	+1.59(+3.35%)
Nov 28, 2017	46.62	47.67	46.52	47.53	14,201,325	+1.04(+2.24%)
Nov 27, 2017	46.40	46.60	46.30	46.49	3,158,978	+0.15(+0.32%)
Nov 24, 2017	46.61	46.69	46.32	46.34	1,019,485	-0.15(-0.32%)
Nov 22, 2017	46.65	46.79	46.42	46.49	2,652,453	-0.08(-0.17%)
Nov 21, 2017	47.01	47.08	46.37	46.57	4,267,477	-0.41(-0.87%)
Nov 20, 2017	47.01	47.09	46.77	46.98	3,578,661	+0.16(+0.34%)
Nov 17, 2017	46.42	47.03	46.33	46.82	2,671,736	+0.05(+0.11%)
Nov 16, 2017	47.01	47.33	46.72	46.77	3,240,519	-0.05(-0.11%)
Nov 15, 2017	46.44	47.08	46.27	46.82	3,680,382	-0.02(-0.04%)
Nov 14, 2017	46.33	46.85	46.17	46.84	4,421,984	+0.35(+0.75%)
Nov 13, 2017	45.96	46.56	45.73	46.49	6,295,837	+0.36(+0.78%)
Nov 10, 2017	46.82	46.97	46.10	46.13	7,960,331	-0.62(-1.33%)
Nov 09, 2017	47.23	47.53	46.59	46.75	6,675,419	-1.00(-2.09%)
Nov 08, 2017	48.13	48.13	47.64	47.75	5,981,817	-0.48(-1.00%)
Nov 07, 2017	49.48	49.55	48.16	48.23	5,715,606	-1.25(-2.53%)
Nov 06, 2017	49.36	49.55	49.17	49.48	2,897,860	-0.06(-0.12%)
Nov 03, 2017	49.49	49.55	48.97	49.54	5,291,861	-0.05(-0.10%)
Nov 02, 2017	49.45	49.74	48.90	49.59	6,312,437	+0.04(+0.08%)
Nov 01, 2017	49.35	49.91	49.35	49.55	7,689,784	+0.31(+0.63%)
Oct 31, 2017	49.08	49.52	49.01	49.24	5,214,212	+0.13(+0.26%)
Oct 30, 2017	48.83	49.37	48.68	49.11	7,080,032	+0.37(+0.76%)
Oct 27, 2017	48.35	48.92	48.28	48.74	3,630,589	+0.12(+0.25%)
Oct 26, 2017	48.00	48.71	47.91	48.62	4,109,701	+0.84(+1.76%)
Oct 25, 2017	47.80	47.85	47.35	47.78	4,712,320	+0.20(+0.42%)
Oct 24, 2017	47.71	47.93	47.49	47.58	4,044,522	+0.17(+0.36%)
Oct 23, 2017	47.43	47.59	47.23	47.41	3,911,046	-0.09(-0.19%)
Oct 20, 2017	47.30	47.95	47.23	47.50	5,140,316	+0.76(+1.63%)
Oct 19, 2017	44.62	46.97	44.62	46.74	5,188,136	+0.20(+0.43%)
Oct 18, 2017	46.76	46.85	46.49	46.54	4,247,060	+0.02(+0.04%)
Oct 17, 2017	47.19	47.19	46.49	46.52	3,007,873	-0.51(-1.08%)
Oct 16, 2017	46.81	47.07	46.73	47.03	2,537,891	+0.33(+0.71%)
Oct 13, 2017	46.77	47.18	46.36	46.70	2,842,139	-0.15(-0.32%)
Oct 12, 2017	47.44	47.62	46.77	46.85	2,602,845	-0.50(-1.06%)
Oct 11, 2017	47.53	47.59	47.22	47.35	2,568,402	-0.36(-0.75%)
Oct 10, 2017	47.50	47.83	47.44	47.71	1,928,764	+0.23(+0.48%)
Oct 09, 2017	47.80	47.80	47.34	47.48	2,009,500	-0.21(-0.44%)
Oct 06, 2017	47.75	48.10	47.44	47.69	3,154,339	+0.07(+0.15%)
Oct 05, 2017	46.74	47.73	46.46	47.62	4,513,672	+1.25(+2.70%)
Oct 04, 2017	46.75	46.86	46.29	46.37	2,791,896	-0.51(-1.09%)
Oct 03, 2017	47.07	47.24	46.70	46.88	2,046,779	-0.28(-0.59%)
Oct 02, 2017	46.96	47.18	46.66	47.16	2,737,693	+0.22(+0.47%)
Sep 29, 2017	46.32	47.19	46.24	46.94	4,126,272	+0.64(+1.38%)
Sep 28, 2017	46.12	46.32	45.88	46.30	3,075,449	+0.22(+0.48%)
Sep 27, 2017		46.45		46.08	4,779,344	+0.89(+1.97%)
Sep 26, 2017	45.33	45.45	45.14	45.19	2,815,987	-0.14(-0.31%)
Sep 25, 2017	45.14	45.50	45.03	45.33	3,237,459	+0.11(+0.24%)
Sep 22, 2017	45.09	45.26	44.65	45.22	2,953,007	-0.02(-0.04%)
Sep 21, 2017	44.91	45.39	44.80	45.24	3,360,373	+0.38(+0.85%)
Sep 20, 2017	44.71	45.05	44.30	44.86	4,183,466	+0.21(+0.47%)
Sep 19, 2017	44.24	44.81	44.18	44.65	5,940,026	+0.41(+0.93%)
Sep 18, 2017	44.21	44.50	44.17	44.24	4,485,479	+0.10(+0.23%)
Sep 15, 2017	44.04	44.29	43.88	44.14	7,616,071	+0.07(+0.16%)
Sep 14, 2017	44.65	44.73	43.94	44.07	4,434,681	-0.64(-1.43%)
Sep 13, 2017	44.60	44.92	44.60	44.71	4,703,745	-0.08(-0.18%)
Sep 12, 2017	44.79	45.15	43.03	44.79	5,956,249	+0.11(+0.25%)
Sep 11, 2017	44.49	44.82	44.27	44.68	4,031,371	+0.71(+1.61%)
Sep 08, 2017	43.64	44.33	43.56	43.97	6,016,664	+0.31(+0.71%)
Sep 07, 2017	45.04	45.05	43.58	43.66	5,292,980	-1.41(-3.13%)
Sep 06, 2017	45.67	45.69	44.89	45.07	3,991,546	-0.31(-0.68%)
Sep 05, 2017	46.05	46.16	45.28	45.38	5,577,943	-0.91(-1.97%)
Sep 01, 2017	46.04	46.52	46.03	46.29	3,076,398	+0.20(+0.43%)
Aug 31, 2017	46.59	46.59	46.06	46.09	4,276,801	-0.21(-0.45%)
Aug 30, 2017	46.10	46.49	45.99	46.30	4,387,524	+0.23(+0.50%)
Aug 29, 2017	45.68	46.20	45.50	46.07	5,024,094	-0.07(-0.15%)
Aug 28, 2017	46.32	46.33	46.05	46.14	3,320,504	-0.01(-0.02%)
Aug 25, 2017	46.33	46.43	46.15	46.15	3,530,190	+0.00(+0.00%)
Aug 24, 2017	46.16	46.33	46.02	46.15	3,775,094	+0.00(+0.00%)
Aug 23, 2017	45.82	46.38	45.73	46.15	3,294,738	+0.02(+0.04%)
Aug 22, 2017	46.07	46.20	45.98	46.13	3,875,049	+0.25(+0.54%)
Aug 21, 2017	46.14	46.14	45.88	45.88	5,089,862	-0.24(-0.52%)
Aug 18, 2017	45.95	46.47	45.89	46.12	4,394,869	-0.04(-0.09%)
Aug 17, 2017	46.73	46.86	46.13	46.16	4,648,582	-0.66(-1.41%)
Aug 16, 2017	47.04	47.26	46.70	46.82	3,612,848	-0.17(-0.36%)
Aug 15, 2017	47.29	47.48	46.94	46.99	3,315,812	+0.13(+0.28%)
Aug 14, 2017	46.73	47.14	46.71	46.86	3,209,662	+0.55(+1.19%)
Aug 11, 2017	46.88	47.02	46.16	46.31	4,575,041	-0.37(-0.79%)
Aug 10, 2017	47.29	47.45	46.66	46.68	5,226,431	-1.01(-2.12%)
Aug 09, 2017	47.66	47.83	47.45	47.69	4,355,587	-0.56(-1.16%)
Aug 08, 2017	48.01	48.90	48.01	48.25	3,312,782	+0.09(+0.19%)
Aug 07, 2017	48.31	48.40	48.11	48.16	3,223,687	-0.20(-0.41%)
Aug 04, 2017	48.20	48.63	48.06	48.36	4,518,130	+0.52(+1.09%)
Aug 03, 2017	47.81	47.99	47.64	47.84	2,861,420	-0.09(-0.19%)
Aug 02, 2017	47.73	47.99	47.61	47.93	3,371,129	+0.08(+0.17%)
Aug 01, 2017	47.58	47.85	47.34	47.85	4,752,378	+0.53(+1.12%)
Jul 31, 2017	46.99	47.56	46.99	47.32	3,973,483	+0.44(+0.94%)
Jul 28, 2017	46.81	47.09	46.66	46.88	3,667,873	+0.00(+0.00%)
Jul 27, 2017	46.74	47.23	46.58	46.88	6,262,527	+0.13(+0.28%)
Jul 26, 2017	47.21	47.37	46.67	46.75	5,645,966	-0.46(-0.97%)
Jul 25, 2017	47.43	47.65	47.16	47.21	6,146,321	+0.62(+1.33%)
Jul 24, 2017	46.25	46.71	46.25	46.59	4,245,317	+0.31(+0.67%)
Jul 21, 2017	46.16	47.14	46.16	46.28	5,931,961	+0.02(+0.04%)
Jul 20, 2017		46.53	45.02	46.26	6,200,820	+1.50(+3.35%)
Jul 19, 2017	44.77	44.97	44.36	44.76	3,373,501	+0.15(+0.34%)
Jul 18, 2017	44.61	44.84	44.41	44.61	3,142,841	-0.30(-0.67%)
Jul 17, 2017	44.77	45.13	44.56	44.91	2,344,605	+0.10(+0.22%)
Jul 14, 2017	45.03	45.16	44.59	44.81	6,048,133	-0.75(-1.65%)
Jul 13, 2017	45.48	45.57	45.24	45.56	2,293,832	+0.13(+0.29%)
Jul 12, 2017	45.24	45.56	45.10	45.43	2,548,698	+0.05(+0.11%)
Jul 11, 2017	45.43	45.55	45.20	45.38	2,803,761	+0.03(+0.07%)
Jul 10, 2017	45.35	45.57	45.17	45.35	2,493,747	-0.12(-0.26%)
Jul 07, 2017	45.69	45.71	45.23	45.47	4,054,433	-0.06(-0.13%)
Jul 06, 2017	46.14	46.22	45.52	45.53	3,914,050	-0.61(-1.32%)
Jul 05, 2017	46.20	46.29	45.82	46.14	3,587,088	+0.02(+0.04%)
Jul 03, 2017	45.72	46.28	45.66	46.12	2,771,224	+0.71(+1.56%)
Jun 30, 2017	45.85	45.92	45.16	45.41	3,806,816	-0.20(-0.44%)
Jun 29, 2017	45.82	46.50	44.99	45.61	5,906,797	+0.83(+1.85%)
Jun 28, 2017	44.16	44.83	44.15	44.78	4,462,059	+0.96(+2.19%)
Jun 27, 2017	43.73	44.25	43.54	43.82	3,116,557	+0.37(+0.85%)
Jun 26, 2017	43.27	43.79	43.11	43.45	3,283,179	+0.28(+0.65%)
Jun 23, 2017	43.55	43.75	43.00	43.17	4,055,490	-0.17(-0.39%)
Jun 22, 2017	43.52	43.63	43.21	43.34	3,216,858	-0.31(-0.71%)
Jun 21, 2017	43.96	44.01	43.54	43.65	2,628,602	-0.30(-0.68%)
Jun 20, 2017	44.23	44.26	43.88	43.95	3,359,923	-0.42(-0.95%)
Jun 19, 2017	44.52	44.81	44.26	44.37	2,690,816	+0.04(+0.09%)
Jun 16, 2017	44.45	44.51	44.10	44.33	4,158,601	-0.08(-0.18%)
Jun 15, 2017	44.29	44.73	44.23	44.41	3,167,279	-0.12(-0.27%)
Jun 14, 2017	43.87	44.56	43.56	44.53	3,555,903	+0.24(+0.54%)
Jun 13, 2017	44.39	44.57	44.15	44.29	3,233,702	+0.20(+0.45%)
Jun 12, 2017	44.20	44.69	43.63	44.09	3,675,377	-0.02(-0.05%)
Jun 09, 2017	43.66	44.21	43.62	44.11	5,840,357	+0.73(+1.68%)
Jun 08, 2017		43.87	42.22	43.38	6,902,656	+1.12(+2.65%)
Jun 07, 2017	42.06	42.40	41.97	42.26	5,977,681	+0.32(+0.76%)
Jun 06, 2017	41.90	42.18	41.69	41.94	3,785,327	-0.31(-0.73%)
Jun 05, 2017	42.16	42.63	42.08	42.25	3,896,702	+0.09(+0.21%)
Jun 02, 2017	42.09	42.50	41.81	42.16	5,191,545	-0.26(-0.61%)
Jun 01, 2017	41.88	42.44	41.45	42.42	3,639,588	+0.77(+1.85%)
May 31, 2017	42.11	42.15	41.17	41.65	4,898,172	-0.42(-1.00%)
May 30, 2017	42.26	42.39	41.73	42.07	2,558,763	-0.49(-1.15%)
May 26, 2017	42.58	42.71	42.43	42.56	1,671,191	-0.07(-0.16%)
May 25, 2017	42.65	42.92	42.46	42.63	2,546,620	+0.08(+0.19%)
May 24, 2017	43.21	43.21	42.39	42.55	3,223,695	-0.48(-1.12%)
May 23, 2017	42.43	43.24	42.32	43.03	2,676,243	+0.63(+1.49%)
May 22, 2017	42.41	42.65	42.09	42.40	3,051,243	+0.15(+0.36%)
May 19, 2017	42.24	42.61	42.13	42.25	3,594,550	+0.12(+0.28%)
May 18, 2017	41.98	42.43	41.87	42.13	3,664,240	+0.12(+0.29%)
May 17, 2017	43.73	43.19	41.74	42.01	5,761,857	-1.72(-3.93%)
May 16, 2017	43.47	43.79	43.30	43.73	2,921,724	+0.36(+0.83%)
May 15, 2017	43.12	43.45	43.07	43.37	2,544,339	+0.36(+0.84%)
May 12, 2017	42.74	43.02	42.43	43.01	3,713,990	-0.02(-0.05%)
May 11, 2017	43.14	43.29	42.64	43.03	3,753,101	-0.34(-0.78%)
May 10, 2017	43.02	43.43	43.00	43.37	2,674,499	-0.10(-0.23%)
May 09, 2017	43.83	44.02	43.29	43.47	2,970,374	-0.27(-0.62%)
May 08, 2017	43.72	43.89	43.55	43.74	1,844,072	+0.01(+0.02%)
May 05, 2017	44.17	44.27	43.52	43.73	2,801,292	-0.33(-0.75%)
May 04, 2017	44.54	44.70	43.97	44.06	3,991,152	-0.09(-0.20%)
May 03, 2017	43.27	44.20	43.18	44.15	4,462,467	+0.68(+1.56%)
May 02, 2017	43.59	43.72	43.22	43.47	3,779,882	-0.11(-0.25%)
May 01, 2017	43.45	43.82	43.22	43.58	3,643,849	+0.40(+0.93%)
Apr 28, 2017	43.52	43.80	43.14	43.18	3,811,980	-0.40(-0.92%)
Apr 27, 2017	43.88	43.90	43.30	43.58	3,815,556	-0.25(-0.57%)
Apr 26, 2017	43.61	44.27	43.56	43.83	3,958,174	+0.18(+0.41%)
Apr 25, 2017	44.07	44.22	43.65	43.65	3,892,165	-0.08(-0.18%)
Apr 24, 2017	44.12	44.13	43.62	43.73	4,976,777	+0.80(+1.86%)
Apr 21, 2017	43.46	43.62	42.92	42.93	5,561,398	-0.74(-1.69%)
Apr 20, 2017	43.06	43.78	42.73	43.67	5,573,558	+1.04(+2.44%)
Apr 19, 2017	42.93	43.17	42.43	42.63	4,658,990	+0.06(+0.14%)
Apr 18, 2017	42.77	43.06	42.29	42.57	5,436,224	-0.58(-1.34%)
Apr 17, 2017	42.70	43.22	42.51	43.15	4,802,572	+0.53(+1.24%)
Apr 13, 2017	42.98	43.41	42.61	42.62	3,727,466	-0.61(-1.41%)
Apr 12, 2017	43.39	43.66	43.00	43.23	4,253,684	-0.39(-0.89%)
Apr 11, 2017	43.53	43.75	43.18	43.62	5,156,560	-0.17(-0.39%)
Apr 10, 2017	44.05	44.32	43.64	43.79	3,167,654	-0.28(-0.64%)
Apr 07, 2017	43.91	44.41	43.83	44.07	4,154,298	-0.24(-0.54%)
Apr 06, 2017	43.89	44.38	43.62	44.31	4,813,841	+0.33(+0.75%)
Apr 05, 2017	45.17	45.17	43.94	43.98	3,996,250	-0.56(-1.26%)
Apr 04, 2017	44.43	44.71	44.36	44.54	3,295,444	-0.18(-0.40%)

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.