Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.86 32.34 31.71 32.18 10,740,209 +0.66(+2.10%)
Sep 29, 2016 31.87 32.19 31.29 31.52 15,855,504 -0.36(-1.11%)
Sep 28, 2016 31.93 31.99 31.72 31.87 9,976,533 +0.00(+0.00%)
Sep 27, 2016 31.83 31.98 31.55 31.87 10,427,036 -0.04(-0.13%)
Sep 26, 2016 32.14 32.24 31.82 31.91 5,475,423 -0.52(-1.62%)
Sep 23, 2016 32.43 32.72 32.28 32.44 7,079,470 -0.12(-0.37%)
Sep 22, 2016 32.98 33.00 32.47 32.56 5,627,537 -0.14(-0.42%)
Sep 21, 2016 32.61 32.81 32.41 32.69 5,444,489 +0.27(+0.85%)
Sep 20, 2016 32.65 32.90 32.38 32.42 6,236,553 +0.07(+0.22%)
Sep 19, 2016 32.48 32.78 32.23 32.35 6,467,433 +0.02(+0.07%)
Sep 16, 2016 32.67 32.73 32.28 32.32 7,785,096 -0.64(-1.93%)
Sep 15, 2016 32.68 33.09 32.62 32.96 5,579,461 +0.25(+0.76%)
Sep 14, 2016 32.80 33.01 32.62 32.71 5,279,437 -0.16(-0.49%)
Sep 13, 2016 33.00 33.20 32.65 32.87 6,617,637 -0.58(-1.74%)
Sep 12, 2016 32.83 33.56 32.68 33.45 6,224,046 +0.43(+1.29%)
Sep 09, 2016 33.36 33.68 33.03 33.03 7,226,073 -0.41(-1.23%)
Sep 08, 2016 33.34 33.69 33.29 33.44 5,157,944 +0.12(+0.36%)
Sep 07, 2016 33.32 33.54 33.20 33.32 5,418,949 -0.15(-0.46%)
Sep 06, 2016 33.53 33.69 33.23 33.47 5,102,824 -0.14(-0.41%)
Sep 02, 2016 33.55 33.61 33.61 33.61 3,089,931 +0.15(+0.43%)
Sep 01, 2016 33.73 33.91 33.15 33.46 4,160,646 -0.16(-0.48%)
Aug 31, 2016 33.71 33.88 33.24 33.62 5,494,780 -0.03(-0.10%)
Aug 30, 2016 33.20 33.66 33.20 33.65 4,039,985 +0.36(+1.09%)
Aug 29, 2016 33.02 33.41 32.95 33.29 3,939,447 +0.33(+1.00%)
Aug 26, 2016 32.81 33.08 32.70 32.96 6,159,734 +0.26(+0.79%)
Aug 25, 2016 32.45 32.70 32.44 32.70 3,750,475 +0.19(+0.60%)
Aug 24, 2016 32.56 32.64 32.40 32.51 3,242,749 +0.03(+0.10%)
Aug 23, 2016 32.60 32.69 32.47 32.48 2,644,351 +0.06(+0.17%)
Aug 22, 2016 32.40 32.54 32.25 32.42 2,744,159 -0.06(-0.17%)
Aug 19, 2016 32.32 32.56 32.17 32.48 3,863,035 +0.01(+0.02%)
Aug 18, 2016 32.32 32.58 32.26 32.47 3,471,809 +0.02(+0.07%)
Aug 17, 2016 32.30 32.50 32.27 32.44 4,879,171 +0.18(+0.55%)
Aug 16, 2016 32.19 32.53 32.18 32.27 4,504,290 -0.14(-0.42%)
Aug 15, 2016 32.26 32.49 32.19 32.40 2,775,912 +0.35(+1.08%)
Aug 12, 2016 31.94 32.07 31.80 32.06 3,785,370 -0.25(-0.77%)
Aug 11, 2016 32.17 32.44 32.08 32.31 3,234,146 +0.16(+0.50%)
Aug 10, 2016 32.51 32.57 32.11 32.15 3,341,237 -0.36(-1.09%)
Aug 09, 2016 32.74 32.84 32.49 32.50 3,676,777 -0.25(-0.76%)
Aug 08, 2016 32.68 32.95 32.65 32.75 3,752,823 +0.07(+0.22%)
Aug 05, 2016 31.90 32.70 31.81 32.68 6,794,747 +1.26(+4.01%)
Aug 04, 2016 31.58 31.69 31.33 31.42 6,837,592 -0.23(-0.71%)
Aug 03, 2016 31.36 31.77 31.30 31.65 4,659,174 +0.34(+1.08%)
Aug 02, 2016 31.64 31.66 31.09 31.31 5,356,195 -0.32(-1.02%)
Aug 01, 2016 31.91 32.04 31.56 31.63 4,637,935 -0.16(-0.51%)
Jul 29, 2016 31.85 32.08 31.75 31.79 5,422,534 -0.19(-0.61%)
Jul 28, 2016 31.95 32.08 31.76 31.98 5,161,469 -0.08(-0.25%)
Jul 27, 2016 31.79 32.35 31.70 32.06 8,801,259 +0.26(+0.83%)
Jul 26, 2016 31.46 31.86 31.40 31.80 7,908,847 +0.44(+1.41%)
Jul 25, 2016 31.49 31.67 31.21 31.36 5,538,448 -0.11(-0.36%)
Jul 22, 2016 31.03 31.52 31.01 31.47 6,126,364 +0.47(+1.53%)
Jul 21, 2016 31.68 31.96 30.97 31.00 10,509,758 -1.13(-3.52%)
Jul 20, 2016 32.12 32.15 31.74 32.13 5,996,537 +0.24(+0.76%)
Jul 19, 2016 31.90 31.94 31.72 31.89 3,690,099 -0.18(-0.55%)
Jul 18, 2016 32.01 32.14 31.86 32.06 4,275,988 +0.11(+0.35%)
Jul 15, 2016 32.19 32.19 31.70 31.95 4,914,199 +0.08(+0.25%)
Jul 14, 2016 32.66 32.66 31.79 31.87 4,814,885 +0.22(+0.71%)
Jul 13, 2016 31.57 31.82 31.34 31.65 5,407,997 +0.03(+0.10%)
Jul 12, 2016 31.36 31.69 31.34 31.62 7,184,239 +0.63(+2.02%)
Jul 11, 2016 31.17 31.41 30.94 30.99 4,893,919 +0.08(+0.26%)
Jul 08, 2016 30.60 30.88 30.32 30.91 5,906,178 +0.59(+1.93%)
Jul 07, 2016 29.95 30.64 29.95 30.32 7,104,536 +0.36(+1.21%)
Jul 06, 2016 29.54 30.03 29.31 29.96 10,560,319 +0.14(+0.48%)
Jul 05, 2016 30.23 30.23 29.61 29.82 12,763,013 -0.73(-2.39%)
Jul 01, 2016 31.00 30.55 30.55 30.55 7,129,126 -0.65(-2.09%)
Jun 30, 2016 30.88 31.21 30.49 31.20 9,236,781 +0.68(+2.24%)
Jun 29, 2016 29.90 30.53 29.69 30.52 10,499,457 +0.97(+3.29%)
Jun 28, 2016 29.33 29.54 28.95 29.54 8,133,983 +0.73(+2.54%)
Jun 27, 2016 29.89 29.92 28.68 28.81 13,614,284 -1.69(-5.55%)
Jun 24, 2016 31.62 31.80 30.48 30.51 15,020,550 -2.85(-8.55%)
Jun 23, 2016 33.00 33.36 33.00 33.36 5,592,557 +0.75(+2.32%)
Jun 22, 2016 32.51 32.78 32.46 32.60 5,858,132 +0.13(+0.40%)
Jun 21, 2016 32.68 32.68 32.38 32.47 4,608,656 +0.02(+0.05%)
Jun 20, 2016 32.83 33.01 32.41 32.46 6,182,256 +0.29(+0.90%)
Jun 17, 2016 32.31 32.47 32.02 32.17 6,812,340 -0.08(-0.25%)
Jun 16, 2016 31.93 32.27 31.64 32.25 4,946,156 -0.08(-0.25%)
Jun 15, 2016 32.46 32.68 32.29 32.33 5,243,437 +0.09(+0.27%)
Jun 14, 2016 32.76 33.06 32.13 32.24 8,121,626 -0.65(-1.98%)
Jun 13, 2016 33.00 33.35 32.89 32.89 6,559,163 -0.22(-0.68%)
Jun 10, 2016 32.98 33.18 32.93 33.12 6,637,365 -0.33(-0.98%)
Jun 09, 2016 33.58 33.61 33.22 33.45 7,002,754 -0.33(-0.97%)
Jun 08, 2016 33.75 33.99 33.69 33.78 4,403,401 +0.02(+0.05%)
Jun 07, 2016 34.02 34.14 33.75 33.76 5,766,743 -0.28(-0.83%)
Jun 06, 2016 33.46 34.22 33.46 34.04 6,289,165 +0.70(+2.10%)
Jun 03, 2016 33.14 33.44 32.89 33.34 9,108,874 -0.51(-1.52%)
Jun 02, 2016 33.87 33.89 33.68 33.86 6,012,124 -0.07(-0.21%)
Jun 01, 2016 33.47 33.98 33.21 33.93 5,024,565 +0.15(+0.45%)
May 31, 2016 34.14 34.18 33.66 33.78 7,009,057 -0.17(-0.50%)
May 27, 2016 33.86 33.94 33.94 33.94 5,016,502 +0.19(+0.57%)
May 26, 2016 33.80 33.97 33.53 33.75 4,454,028 -0.14(-0.43%)
May 25, 2016 33.71 34.17 33.66 33.90 6,907,880 +0.43(+1.27%)
May 24, 2016 33.10 33.69 33.04 33.47 5,918,837 +0.57(+1.73%)
May 23, 2016 32.87 33.05 32.64 32.90 4,467,371 -0.08(-0.24%)
May 20, 2016 32.93 33.27 32.89 32.98 5,367,204 +0.19(+0.59%)
May 19, 2016 32.80 33.13 32.51 32.79 7,070,026 -0.25(-0.75%)
May 18, 2016 32.04 33.05 32.01 33.04 10,002,411 +1.04(+3.26%)
May 17, 2016 31.75 32.25 31.68 31.99 10,158,518 +0.08(+0.25%)
May 16, 2016 31.58 32.08 31.56 31.91 4,862,246 +0.24(+0.76%)
May 13, 2016 31.92 32.24 31.55 31.67 6,738,558 -0.24(-0.75%)
May 12, 2016 32.22 32.44 31.68 31.91 8,360,489 -0.10(-0.33%)
May 11, 2016 32.18 32.43 32.02 32.02 6,622,358 -0.30(-0.92%)
May 10, 2016 31.87 32.34 31.79 32.31 5,170,780 +0.70(+2.21%)
May 09, 2016 31.70 31.91 31.50 31.62 5,870,215 -0.13(-0.40%)
May 06, 2016 31.44 31.79 31.30 31.74 4,425,308 +0.10(+0.33%)
May 05, 2016 31.54 31.76 31.36 31.64 4,719,671 +0.10(+0.31%)
May 04, 2016 31.63 31.94 31.37 31.54 5,351,461 -0.43(-1.33%)
May 03, 2016 32.19 32.21 31.65 31.97 6,194,440 -0.77(-2.35%)
May 02, 2016 32.35 32.80 32.14 32.74 7,541,105 +0.43(+1.32%)
Apr 29, 2016 32.27 32.53 31.92 32.31 7,406,389 -0.18(-0.57%)
Apr 28, 2016 32.67 32.91 32.44 32.50 6,819,211 -0.51(-1.55%)
Apr 27, 2016 32.83 33.27 32.78 33.01 6,413,944 +0.04(+0.12%)
Apr 26, 2016 32.71 33.01 32.67 32.97 7,510,817 +0.45(+1.38%)
Apr 25, 2016 32.67 32.91 32.47 32.52 7,963,411 -0.31(-0.95%)
Apr 22, 2016 32.45 33.11 32.41 32.83 8,522,804 +0.29(+0.88%)
Apr 21, 2016 32.12 32.75 31.92 32.55 10,512,647 +0.78(+2.47%)
Apr 20, 2016 31.04 31.76 31.04 31.76 9,146,724 +0.70(+2.27%)
Apr 19, 2016 30.69 31.18 30.69 31.06 6,367,996 +0.42(+1.38%)
Apr 18, 2016 30.14 30.64 30.03 30.64 5,324,339 +0.37(+1.22%)
Apr 15, 2016 30.40 30.60 30.15 30.27 6,614,813 -0.17(-0.55%)
Apr 14, 2016 30.16 30.72 30.00 30.44 5,817,636 +0.22(+0.74%)
Apr 13, 2016 29.14 30.21 29.13 30.21 7,503,863 +1.32(+4.57%)
Apr 12, 2016 28.80 29.05 28.72 28.89 6,916,791 +0.22(+0.75%)
Apr 11, 2016 28.60 28.90 28.50 28.68 5,007,889 +0.30(+1.04%)
Apr 08, 2016 28.83 28.89 28.34 28.38 6,732,050 -0.14(-0.50%)
Apr 07, 2016 29.27 29.38 28.42 28.52 6,150,071 -1.04(-3.52%)
Apr 06, 2016 29.16 29.67 29.14 29.56 13,421,539 +0.36(+1.23%)
Apr 05, 2016 29.26 29.50 29.10 29.20 8,074,293 -0.42(-1.40%)
Apr 04, 2016 29.52 29.74 29.44 29.62 5,845,819 +0.09(+0.30%)
Apr 01, 2016 29.32 29.60 29.10 29.53 7,971,648 +0.08(+0.27%)
Mar 31, 2016 29.59 29.86 29.36 29.45 5,946,827 -0.25(-0.83%)
Mar 30, 2016 29.83 30.12 29.64 29.70 6,362,208 +0.14(+0.46%)
Mar 29, 2016 29.54 29.63 29.26 29.56 6,137,251 -0.30(-0.99%)
Mar 28, 2016 29.84 30.00 29.63 29.86 4,620,652 +0.05(+0.16%)
Mar 24, 2016 29.66 29.81 29.81 29.81 4,586,263 -0.19(-0.64%)
Mar 23, 2016 30.30 30.34 29.92 30.00 6,372,950 -0.27(-0.90%)
Mar 22, 2016 30.19 30.46 30.04 30.28 5,616,732 -0.22(-0.71%)
Mar 21, 2016 30.55 30.84 30.28 30.49 6,709,668 -0.02(-0.05%)
Mar 18, 2016 30.06 30.64 30.00 30.51 13,168,116 +0.62(+2.06%)
Mar 17, 2016 29.64 29.96 29.35 29.89 10,725,952 +0.17(+0.56%)
Mar 16, 2016 29.88 30.28 29.50 29.72 7,873,007 -0.26(-0.85%)
Mar 15, 2016 29.78 29.99 29.58 29.98 5,871,287 -0.11(-0.37%)
Mar 14, 2016 29.92 30.21 29.76 30.09 6,055,201 -0.10(-0.32%)
Mar 11, 2016 29.85 30.24 29.76 30.19 7,667,054 +0.70(+2.39%)
Mar 10, 2016 29.94 30.04 29.00 29.48 8,938,359 -0.22(-0.73%)
Mar 09, 2016 30.22 30.27 29.59 29.70 7,365,167 -0.28(-0.93%)
Mar 08, 2016 30.13 30.31 29.76 29.98 7,718,082 -0.54(-1.78%)
Mar 07, 2016 30.12 30.58 29.96 30.52 5,875,561 +0.06(+0.21%)
Mar 04, 2016 30.27 30.60 30.24 30.46 9,466,386 +0.32(+1.06%)
Mar 03, 2016 29.88 30.16 29.75 30.14 6,537,969 +0.22(+0.72%)
Mar 02, 2016 29.34 29.94 29.34 29.92 8,561,362 +0.50(+1.68%)
Mar 01, 2016 28.48 29.45 28.46 29.43 8,745,983 +1.13(+3.98%)
Feb 29, 2016 28.74 28.87 28.29 28.30 8,776,717 -0.58(-2.02%)
Feb 26, 2016 28.46 29.11 28.45 28.88 8,319,249 +0.63(+2.24%)
Feb 25, 2016 27.81 28.27 27.60 28.25 5,849,449 +0.45(+1.61%)
Feb 24, 2016 27.42 27.90 27.05 27.80 7,371,407 -0.23(-0.83%)
Feb 23, 2016 28.22 28.24 27.75 28.04 6,294,082 -0.30(-1.04%)
Feb 22, 2016 27.93 28.54 28.20 28.33 6,483,480 +0.40(+1.43%)
Feb 19, 2016 27.52 28.00 27.45 27.93 9,124,922 +0.31(+1.13%)
Feb 18, 2016 27.96 28.08 27.53 27.62 8,645,775 -0.30(-1.06%)
Feb 17, 2016 28.02 28.27 27.88 27.92 10,476,353 +0.29(+1.04%)
Feb 16, 2016 27.56 27.85 27.33 27.63 10,306,463 +0.58(+2.13%)
Feb 12, 2016 26.73 27.05 27.05 27.05 11,547,254 +0.87(+3.33%)
Feb 11, 2016 25.84 26.42 25.75 26.18 12,233,231 -0.66(-2.44%)
Feb 10, 2016 27.24 27.40 26.82 26.84 9,655,708 -0.03(-0.12%)
Feb 09, 2016 26.07 27.12 25.93 26.87 8,475,075 +0.24(+0.90%)
Feb 08, 2016 26.94 27.04 26.24 26.63 11,804,646 -0.93(-3.37%)
Feb 05, 2016 27.99 28.28 27.45 27.56 6,943,251 -0.39(-1.40%)
Feb 04, 2016 27.40 28.16 27.31 27.95 7,738,052 +0.49(+1.78%)
Feb 03, 2016 27.63 27.66 26.52 27.46 10,625,868 +0.04(+0.15%)
Feb 02, 2016 27.96 28.08 27.24 27.42 10,530,779 -0.97(-3.41%)
Feb 01, 2016 28.68 28.83 28.17 28.39 8,199,831 -0.58(-1.99%)
Jan 29, 2016 28.45 28.97 28.33 28.96 9,628,911 +0.82(+2.90%)
Jan 28, 2016 28.45 28.63 27.85 28.15 9,023,263 -0.05(-0.17%)
Jan 27, 2016 28.18 28.95 27.98 28.20 8,933,997 -0.10(-0.37%)
Jan 26, 2016 27.66 28.43 27.66 28.30 9,333,292 +0.71(+2.57%)
Jan 25, 2016 27.87 28.01 27.50 27.59 11,213,908 -0.38(-1.37%)
Jan 22, 2016 27.71 28.17 27.57 27.97 11,456,500 +0.67(+2.45%)
Jan 21, 2016 28.42 28.65 27.25 27.30 15,709,914 -0.92(-3.27%)
Jan 20, 2016 27.77 28.57 27.66 28.23 16,314,339 -0.37(-1.28%)
Jan 19, 2016 28.95 29.04 28.43 28.59 10,277,381 +0.12(+0.42%)
Jan 15, 2016 28.34 28.47 28.47 28.47 9,373,142 -1.03(-3.48%)
Jan 14, 2016 29.24 29.77 28.73 29.50 9,260,767 +0.49(+1.67%)
Jan 13, 2016 30.25 30.32 28.86 29.02 11,270,425 -1.00(-3.34%)
Jan 12, 2016 30.24 30.32 29.57 30.02 8,098,773 +0.24(+0.80%)
Jan 11, 2016 29.96 30.03 29.41 29.78 7,185,968 +0.21(+0.73%)
Jan 08, 2016 30.40 30.48 29.50 29.57 8,776,964 -0.55(-1.82%)
Jan 07, 2016 30.35 30.73 30.03 30.11 10,351,988 -0.78(-2.52%)
Jan 06, 2016 31.16 31.22 30.79 30.89 8,888,759 -0.80(-2.51%)
Jan 05, 2016 31.79 32.02 31.51 31.69 8,791,713 -0.12(-0.38%)
Jan 04, 2016 32.06 32.06 31.42 31.81 9,459,573 -0.99(-3.03%)
Dec 31, 2015 32.60 32.80 32.80 32.80 8,033,027 -0.05(-0.15%)
Dec 30, 2015 33.10 33.26 32.84 32.85 2,900,110 -0.35(-1.05%)
Dec 29, 2015 32.99 33.44 32.89 33.20 4,445,183 +0.46(+1.41%)
Dec 28, 2015 32.63 32.81 32.49 32.74 3,535,588 -0.07(-0.22%)
Dec 24, 2015 32.90 32.81 32.81 32.81 3,123,291 -0.10(-0.29%)
Dec 23, 2015 32.82 32.93 32.67 32.91 7,007,814 +0.29(+0.88%)
Dec 22, 2015 32.57 32.65 32.16 32.62 13,104,227 +0.32(+0.99%)
Dec 21, 2015 32.27 32.43 31.95 32.30 4,379,572 +0.29(+0.92%)
Dec 18, 2015 32.53 32.65 31.99 32.01 12,375,620 -0.83(-2.52%)
Dec 17, 2015 33.96 34.05 32.84 32.84 9,441,084 -1.15(-3.37%)
Dec 16, 2015 33.79 34.18 33.45 33.98 13,263,037 +0.53(+1.57%)
Dec 15, 2015 32.62 33.59 32.62 33.46 10,228,155 +1.31(+4.09%)
Dec 14, 2015 32.57 32.84 31.85 32.14 17,014,680 -0.30(-0.93%)
Dec 11, 2015 33.15 33.28 32.24 32.45 14,008,755 -1.19(-3.55%)
Dec 10, 2015 33.76 34.01 33.46 33.64 10,924,479 -0.10(-0.31%)
Dec 09, 2015 34.13 34.46 33.56 33.74 13,751,439 -0.60(-1.74%)
Dec 08, 2015 34.36 34.59 34.22 34.34 10,511,421 -0.35(-1.01%)
Dec 07, 2015 34.98 35.10 34.50 34.69 5,209,936 -0.37(-1.07%)
Dec 04, 2015 34.39 35.19 34.31 35.06 10,349,258 +0.86(+2.51%)
Dec 03, 2015 34.75 34.87 34.09 34.20 7,114,088 -0.41(-1.17%)
Dec 02, 2015 35.08 35.14 34.55 34.61 6,295,879 -0.33(-0.96%)
Dec 01, 2015 35.06 35.23 34.74 34.94 7,175,262 +0.06(+0.16%)
Nov 30, 2015 34.95 35.35 34.83 34.89 8,140,576 -0.03(-0.09%)
Nov 27, 2015 34.91 35.02 34.82 34.92 1,923,783 -0.04(-0.11%)
Nov 25, 2015 34.88 34.96 34.96 34.96 5,564,651 +0.20(+0.57%)
Nov 24, 2015 34.42 34.91 34.32 34.76 6,856,649 +0.01(+0.02%)
Nov 23, 2015 34.87 35.00 34.70 34.75 6,607,500 -0.06(-0.16%)
Nov 20, 2015 35.04 35.04 34.75 34.81 5,661,074 -0.07(-0.21%)
Nov 19, 2015 34.99 35.03 34.75 34.88 5,529,446 -0.14(-0.39%)
Nov 18, 2015 34.20 35.08 34.15 35.02 8,913,769 +0.87(+2.54%)
Nov 17, 2015 34.32 34.57 34.07 34.15 4,988,517 -0.02(-0.05%)
Nov 16, 2015 33.88 34.17 33.70 34.16 6,948,290 +0.21(+0.61%)
Nov 13, 2015 34.20 34.45 33.86 33.96 5,078,089 -0.41(-1.18%)
Nov 12, 2015 34.63 34.75 34.36 34.36 5,445,952 -0.53(-1.51%)
Nov 11, 2015 34.93 35.09 34.73 34.89 7,063,530 +0.17(+0.48%)
Nov 10, 2015 34.71 35.01 34.48 34.72 6,022,468 -0.03(-0.09%)
Nov 09, 2015 35.27 35.29 34.63 34.75 6,518,156 -0.41(-1.18%)
Nov 06, 2015 35.14 35.60 34.89 35.17 8,031,021 +0.72(+2.08%)
Nov 05, 2015 34.01 34.56 33.75 34.45 7,828,266 +0.56(+1.64%)
Nov 04, 2015 33.95 34.15 33.81 33.89 5,071,602 -0.05(-0.14%)
Nov 03, 2015 33.50 34.12 33.39 33.94 7,627,339 +0.32(+0.95%)
Nov 02, 2015 33.32 33.71 33.15 33.62 7,223,484 +0.48(+1.44%)
Oct 30, 2015 33.79 33.96 33.12 33.15 11,006,011 -0.64(-1.88%)
Oct 29, 2015 34.13 34.35 33.71 33.78 6,571,173 -0.36(-1.05%)
Oct 28, 2015 33.16 34.22 33.09 34.14 10,089,917 +1.08(+3.26%)
Oct 27, 2015 32.94 33.09 32.74 33.06 7,181,635 -0.14(-0.43%)
Oct 26, 2015 33.43 33.61 33.18 33.21 6,352,036 -0.29(-0.85%)
Oct 23, 2015 33.40 33.62 33.11 33.49 7,334,212 +0.48(+1.44%)
Oct 22, 2015 32.56 33.26 32.49 33.02 11,219,754 +0.64(+1.98%)
Oct 21, 2015 32.79 33.08 32.35 32.37 10,578,844 -0.33(-0.99%)
Oct 20, 2015 32.50 33.00 32.34 32.70 10,836,132 +0.86(+2.69%)
Oct 19, 2015 31.70 32.14 31.70 31.84 6,588,724 -0.25(-0.79%)
Oct 16, 2015 32.29 32.39 31.84 32.10 7,197,419 +0.01(+0.02%)
Oct 15, 2015 31.46 32.11 31.34 32.09 4,923,241 +0.97(+3.11%)
Oct 14, 2015 31.45 31.45 31.06 31.12 6,800,423 -0.46(-1.46%)
Oct 13, 2015 31.83 32.02 31.54 31.58 5,272,187 -0.49(-1.53%)
Oct 12, 2015 31.99 32.18 31.89 32.07 3,726,654 +0.01(+0.02%)
Oct 09, 2015 32.35 32.43 31.85 32.06 5,287,130 -0.33(-1.03%)
Oct 08, 2015 31.98 32.41 31.87 32.40 5,182,082 +0.25(+0.79%)
Oct 07, 2015 31.98 32.18 31.78 32.14 6,462,682 +0.47(+1.48%)
Oct 06, 2015 31.67 31.91 31.44 31.68 5,379,639 -0.15(-0.47%)
Oct 05, 2015 31.34 31.91 31.23 31.83 6,837,234 +0.78(+2.50%)
Oct 02, 2015 30.27 31.06 29.71 31.05 9,655,636 -0.15(-0.48%)
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.