Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

BB&T Corp (NY: BBT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.36 41.52 40.77 41.02 2,287,400 -0.34(-0.82%)
Mar 29, 2007 41.20 41.40 40.88 41.36 2,505,920 +0.53(+1.30%)
Mar 28, 2007 41.39 41.39 40.77 40.83 1,653,400 -0.65(-1.57%)
Mar 27, 2007 41.63 41.68 41.39 41.48 1,078,800 -0.33(-0.79%)
Mar 26, 2007 41.98 42.05 41.26 41.81 1,640,600 -0.17(-0.40%)
Mar 23, 2007 41.90 42.28 41.80 41.98 814,800 +0.03(+0.07%)
Mar 22, 2007 42.34 42.43 41.83 41.95 1,573,176 -0.40(-0.94%)
Mar 21, 2007 41.31 42.38 41.09 42.35 2,025,800 +1.01(+2.44%)
Mar 20, 2007 41.09 41.37 40.97 41.34 836,500 +0.30(+0.73%)
Mar 19, 2007 40.85 41.15 40.72 41.04 1,164,500 +0.49(+1.21%)
Mar 16, 2007 40.83 40.98 40.43 40.55 2,334,300 -0.13(-0.32%)
Mar 15, 2007 40.46 40.92 40.34 40.68 1,277,200 +0.25(+0.62%)
Mar 14, 2007 40.43 40.59 39.54 40.43 2,319,900 +0.15(+0.37%)
Mar 13, 2007 41.38 41.19 40.19 40.28 2,226,700 -1.10(-2.66%)
Mar 12, 2007 41.26 41.50 41.19 41.38 1,026,500 -0.13(-0.31%)
Mar 09, 2007 41.84 41.84 41.39 41.51 1,309,000 -0.06(-0.14%)
Mar 08, 2007 41.57 41.77 41.32 41.57 1,020,500 +0.30(+0.73%)
Mar 07, 2007 41.56 41.65 41.24 41.27 953,100 -0.38(-0.91%)
Mar 06, 2007 41.15 41.69 41.00 41.65 1,353,268 +0.80(+1.96%)
Mar 05, 2007 41.49 41.55 40.81 40.85 2,011,905 -0.74(-1.78%)
Mar 02, 2007 41.85 42.27 41.59 41.59 2,486,400 -0.49(-1.16%)
Mar 01, 2007 41.00 42.35 41.00 42.08 2,224,629 -0.37(-0.87%)
Feb 28, 2007 42.40 42.89 42.10 42.45 1,706,200 +0.05(+0.12%)
Feb 27, 2007 43.47 43.62 42.32 42.40 2,083,200 -1.22(-2.80%)
Feb 26, 2007 43.79 43.94 43.35 43.62 1,045,939 -0.14(-0.32%)
Feb 23, 2007 44.09 44.09 43.47 43.76 1,024,200 -0.19(-0.43%)
Feb 22, 2007 44.05 44.19 43.76 43.95 1,002,800 -0.06(-0.14%)
Feb 21, 2007 43.86 44.08 43.84 44.01 1,193,200 -0.10(-0.23%)
Feb 20, 2007 43.86 44.17 43.63 44.11 1,360,600 +0.27(+0.62%)
Feb 16, 2007 43.75 44.08 43.70 43.84 1,391,300 +0.09(+0.21%)
Feb 15, 2007 43.85 43.99 43.69 43.75 1,499,700 -0.05(-0.11%)
Feb 14, 2007 43.62 43.98 43.43 43.80 1,374,920 +0.20(+0.46%)
Feb 13, 2007 43.19 43.60 42.94 43.60 1,659,677 +0.50(+1.16%)
Feb 12, 2007 42.91 43.21 42.82 43.10 1,401,652 +0.29(+0.68%)
Feb 09, 2007 42.96 43.11 42.70 42.81 1,602,800 -0.04(-0.09%)
Feb 08, 2007 42.78 42.98 42.60 42.85 1,070,300 -0.03(-0.07%)
Feb 07, 2007 42.76 42.98 42.75 42.88 1,031,200 +0.05(+0.12%)
Feb 06, 2007 42.72 43.00 42.68 42.83 1,164,400 +0.19(+0.45%)
Feb 05, 2007 42.48 42.78 42.39 42.64 1,937,500 +0.13(+0.31%)
Feb 02, 2007 42.75 42.85 42.47 42.51 1,829,900 -0.12(-0.28%)
Feb 01, 2007 42.72 42.81 42.37 42.63 2,221,600 +0.37(+0.88%)
Jan 31, 2007 42.24 42.33 41.97 42.26 1,639,600 +0.10(+0.24%)
Jan 30, 2007 42.12 42.21 41.94 42.16 1,123,400 +0.11(+0.26%)
Jan 29, 2007 42.25 42.34 41.97 42.05 1,419,300 -0.14(-0.33%)
Jan 26, 2007 42.13 42.33 41.92 42.19 1,230,400 -0.02(-0.05%)
Jan 25, 2007 43.11 43.11 42.18 42.21 1,595,300 -0.79(-1.84%)
Jan 24, 2007 42.77 43.00 42.71 43.00 992,200 +0.22(+0.51%)
Jan 23, 2007 42.82 42.90 42.55 42.78 854,300 +0.03(+0.07%)
Jan 22, 2007 42.64 42.91 42.51 42.75 1,102,400 -0.02(-0.05%)
Jan 19, 2007 43.38 43.40 42.62 42.77 1,553,200 -0.41(-0.95%)
Jan 18, 2007 43.00 43.59 42.75 43.18 1,695,000 +0.44(+1.03%)
Jan 17, 2007 42.94 42.98 42.51 42.74 1,659,300 -0.08(-0.19%)
Jan 16, 2007 42.64 42.85 42.50 42.82 1,395,500 +0.20(+0.47%)
Jan 12, 2007 42.95 42.95 42.49 42.62 1,338,300 -0.36(-0.84%)
Jan 11, 2007 42.78 43.09 42.61 42.98 1,471,000 +0.35(+0.82%)
Jan 10, 2007 42.51 42.70 42.40 42.63 1,385,800 -0.20(-0.47%)
Jan 09, 2007 42.90 43.16 42.58 42.83 1,536,000 -0.08(-0.19%)
Jan 08, 2007 43.00 43.06 42.49 42.91 1,156,900 -0.17(-0.39%)
Jan 05, 2007 43.66 43.66 42.99 43.08 1,529,100 -0.58(-1.33%)
Jan 04, 2007 43.86 43.97 43.30 43.66 1,855,100 -0.34(-0.77%)
Jan 03, 2007 43.68 44.30 43.63 44.00 1,810,400 +0.07(+0.16%)
Dec 29, 2006 44.19 44.27 43.81 43.93 1,180,700 -0.34(-0.77%)
Dec 28, 2006 44.49 44.68 44.25 44.27 812,700 -0.36(-0.81%)
Dec 27, 2006 44.26 44.74 44.26 44.63 1,333,300 +0.37(+0.84%)
Dec 26, 2006 43.95 44.31 43.90 44.26 689,900 +0.28(+0.64%)
Dec 22, 2006 44.12 44.25 43.95 43.98 677,500 -0.20(-0.45%)
Dec 21, 2006 44.23 44.36 44.08 44.18 1,693,000 -0.09(-0.20%)
Dec 20, 2006 44.30 44.38 44.13 44.27 1,279,200 -0.05(-0.11%)
Dec 19, 2006 44.15 44.32 44.02 44.32 1,088,100 +0.14(+0.32%)
Dec 18, 2006 44.21 44.35 43.99 44.18 887,000 +0.02(+0.05%)
Dec 15, 2006 44.23 44.50 44.08 44.16 2,816,900 +0.00(+0.00%)
Dec 14, 2006 43.83 44.19 43.79 44.16 992,200 +0.26(+0.59%)
Dec 13, 2006 43.70 43.96 43.49 43.90 1,809,000 -0.19(-0.43%)
Dec 12, 2006 43.75 44.21 43.73 44.09 1,263,200 +0.22(+0.50%)
Dec 11, 2006 43.80 44.10 43.74 43.87 1,078,600 +0.00(+0.00%)
Dec 08, 2006 43.60 43.99 43.51 43.87 1,187,500 +0.24(+0.55%)
Dec 07, 2006 43.74 44.00 43.61 43.63 817,700 -0.10(-0.23%)
Dec 06, 2006 43.64 43.75 43.53 43.73 899,900 +0.13(+0.30%)
Dec 05, 2006 43.55 43.72 43.43 43.60 1,185,400 -0.03(-0.07%)
Dec 04, 2006 43.40 43.74 43.25 43.63 1,332,300 +0.45(+1.04%)
Dec 01, 2006 42.79 43.21 42.74 43.18 1,800,400 +0.17(+0.40%)
Nov 30, 2006 42.91 43.02 42.48 43.01 1,643,100 -0.03(-0.07%)
Nov 29, 2006 42.78 43.05 42.66 43.04 657,200 +0.43(+1.01%)
Nov 28, 2006 42.65 42.95 42.51 42.61 788,000 -0.02(-0.05%)
Nov 27, 2006 43.05 43.11 42.63 42.63 1,426,100 -0.54(-1.25%)
Nov 24, 2006 43.14 43.42 43.10 43.17 285,900 -0.22(-0.51%)
Nov 22, 2006 43.39 43.62 43.26 43.39 558,900 +0.00(+0.00%)
Nov 21, 2006 43.65 43.67 43.37 43.39 711,600 -0.33(-0.75%)
Nov 20, 2006 43.68 43.83 43.57 43.72 644,200 -0.05(-0.11%)
Nov 17, 2006 43.75 43.91 43.62 43.77 993,700 -0.15(-0.34%)
Nov 16, 2006 43.74 43.96 43.69 43.92 1,090,400 +0.35(+0.80%)
Nov 15, 2006 43.30 43.76 43.27 43.57 1,515,400 +0.15(+0.35%)
Nov 14, 2006 43.31 43.49 42.82 43.42 1,187,300 +0.21(+0.49%)
Nov 13, 2006 43.04 43.30 42.99 43.21 753,800 +0.15(+0.35%)
Nov 10, 2006 43.20 43.23 42.86 43.06 605,300 +0.00(+0.00%)
Nov 09, 2006 43.17 43.23 42.94 43.06 1,007,000 -0.11(-0.25%)
Nov 08, 2006 42.91 43.32 42.85 43.17 1,013,200 +0.19(+0.44%)
Nov 07, 2006 42.98 43.27 42.90 42.98 911,400 -0.02(-0.05%)
Nov 06, 2006 43.00 43.26 42.92 43.00 999,700 +0.21(+0.49%)
Nov 03, 2006 43.04 43.27 42.50 42.79 1,206,800 -0.20(-0.47%)
Nov 02, 2006 43.35 43.38 42.77 42.99 1,083,200 -0.39(-0.90%)
Nov 01, 2006 43.89 43.97 43.37 43.38 1,423,300 -0.14(-0.32%)
Oct 31, 2006 43.50 43.78 43.43 43.52 1,712,100 +0.13(+0.30%)
Oct 30, 2006 43.04 43.44 43.00 43.39 1,067,500 +0.36(+0.84%)
Oct 27, 2006 43.18 43.26 42.95 43.03 957,700 -0.20(-0.46%)
Oct 26, 2006 42.90 43.24 42.69 43.23 1,086,300 +0.30(+0.70%)
Oct 25, 2006 43.08 43.13 42.69 42.93 993,500 -0.15(-0.35%)
Oct 24, 2006 42.84 43.14 42.65 43.08 1,560,200 +0.09(+0.21%)
Oct 23, 2006 43.01 43.13 42.87 42.99 1,542,900 -0.27(-0.62%)
Oct 20, 2006 43.66 43.66 42.95 43.26 1,737,900 -0.20(-0.46%)
Oct 19, 2006 43.70 43.72 43.14 43.46 1,776,300 -0.54(-1.23%)
Oct 18, 2006 43.98 44.13 43.79 44.00 1,339,600 +0.12(+0.27%)
Oct 17, 2006 43.72 43.95 43.63 43.88 918,600 +0.01(+0.02%)
Oct 16, 2006 43.90 43.99 43.76 43.87 767,100 -0.16(-0.36%)
Oct 13, 2006 44.02 44.16 43.74 44.03 1,104,600 -0.06(-0.14%)
Oct 12, 2006 44.20 44.24 43.96 44.09 1,018,700 -0.03(-0.07%)
Oct 11, 2006 43.80 44.19 43.80 44.12 1,515,700 -0.11(-0.25%)
Oct 10, 2006 44.05 44.39 44.05 44.23 1,460,200 +0.11(+0.25%)
Oct 09, 2006 43.78 44.14 43.75 44.12 844,900 +0.28(+0.64%)
Oct 06, 2006 44.02 43.99 43.72 43.84 1,105,600 -0.18(-0.41%)
Oct 05, 2006 43.81 44.13 43.71 44.02 1,240,200 -0.08(-0.18%)
Oct 04, 2006 43.70 44.23 43.70 44.10 1,473,900 +0.24(+0.55%)
Oct 03, 2006 43.72 44.07 43.72 43.86 1,152,000 +0.12(+0.27%)
Oct 02, 2006 43.91 43.99 43.61 43.74 1,017,800 -0.04(-0.09%)
Sep 29, 2006 43.87 44.22 43.73 43.78 1,467,300 -0.31(-0.70%)
Sep 28, 2006 44.10 44.24 43.96 44.09 809,500 -0.02(-0.05%)
Sep 27, 2006 44.25 44.39 44.02 44.11 848,400 -0.10(-0.23%)
Sep 26, 2006 44.16 44.47 44.06 44.21 2,811,700 -0.12(-0.27%)
Sep 25, 2006 44.20 44.54 43.84 44.33 2,012,500 +0.44(+1.00%)
Sep 22, 2006 43.89 43.99 43.73 43.89 1,173,300 +0.02(+0.05%)
Sep 21, 2006 43.84 44.08 43.65 43.87 1,199,900 -0.07(-0.16%)
Sep 20, 2006 43.55 44.06 43.49 43.94 1,808,600 +0.46(+1.06%)
Sep 19, 2006 43.22 43.52 43.22 43.48 1,003,900 +0.16(+0.37%)
Sep 18, 2006 43.47 43.58 43.20 43.32 1,379,900 -0.19(-0.44%)
Sep 15, 2006 43.50 43.69 43.42 43.51 2,013,600 +0.09(+0.21%)
Sep 14, 2006 43.11 43.48 43.05 43.42 979,200 +0.16(+0.37%)
Sep 13, 2006 42.93 43.30 42.86 43.26 1,325,500 +0.13(+0.30%)
Sep 12, 2006 42.71 43.16 42.54 43.13 1,447,600 +0.44(+1.03%)
Sep 11, 2006 42.46 42.75 42.46 42.69 1,199,700 +0.03(+0.07%)
Sep 08, 2006 42.48 42.82 42.33 42.66 1,140,800 +0.18(+0.42%)
Sep 07, 2006 42.65 42.87 42.40 42.48 1,362,900 -0.42(-0.98%)
Sep 06, 2006 42.70 42.99 42.60 42.90 1,499,200 +0.01(+0.02%)
Sep 05, 2006 43.00 43.04 42.84 42.89 1,047,600 -0.02(-0.05%)
Sep 01, 2006 42.90 43.07 42.63 42.91 888,900 +0.11(+0.26%)
Aug 31, 2006 42.92 42.92 42.48 42.80 1,294,400 -0.16(-0.37%)
Aug 30, 2006 42.82 43.12 42.63 42.96 945,100 +0.18(+0.42%)
Aug 29, 2006 42.91 43.00 42.68 42.78 1,593,200 -0.18(-0.42%)
Aug 28, 2006 42.65 43.17 42.62 42.96 1,225,900 +0.24(+0.56%)
Aug 25, 2006 42.62 42.84 42.49 42.72 1,066,700 -0.15(-0.35%)
Aug 24, 2006 42.74 43.01 42.54 42.87 1,200,300 +0.08(+0.19%)
Aug 23, 2006 42.98 43.01 42.71 42.79 1,153,400 -0.14(-0.33%)
Aug 22, 2006 42.97 43.14 42.85 42.93 1,155,600 -0.03(-0.07%)
Aug 21, 2006 42.86 43.00 42.76 42.96 960,300 -0.05(-0.12%)
Aug 18, 2006 43.00 43.09 42.80 43.01 1,527,500 +0.09(+0.21%)
Aug 17, 2006 42.78 42.97 42.70 42.92 1,660,700 +0.12(+0.28%)
Aug 16, 2006 42.96 42.96 42.60 42.80 1,848,700 -0.15(-0.35%)
Aug 15, 2006 42.66 42.98 42.57 42.95 1,503,100 +0.70(+1.66%)
Aug 14, 2006 42.65 42.79 42.17 42.25 1,408,500 -0.15(-0.35%)
Aug 11, 2006 42.42 42.55 42.12 42.40 1,320,400 -0.25(-0.59%)
Aug 10, 2006 42.04 42.74 42.03 42.65 1,616,600 +0.39(+0.92%)
Aug 09, 2006 42.91 42.99 42.20 42.26 1,316,300 -0.40(-0.94%)
Aug 08, 2006 42.93 43.00 42.52 42.66 1,568,500 -0.11(-0.26%)
Aug 07, 2006 42.50 42.79 42.46 42.77 1,053,100 +0.10(+0.23%)
Aug 04, 2006 42.58 42.92 42.46 42.67 1,503,900 +0.23(+0.54%)
Aug 03, 2006 41.89 42.68 41.83 42.44 1,415,300 +0.43(+1.02%)
Aug 02, 2006 42.30 42.45 41.98 42.01 903,800 -0.28(-0.66%)
Aug 01, 2006 42.13 42.48 41.44 42.29 1,449,600 +0.30(+0.71%)
Jul 31, 2006 42.41 42.41 41.89 41.99 1,488,700 -0.47(-1.11%)
Jul 28, 2006 41.77 42.60 41.72 42.46 1,424,400 +0.88(+2.12%)
Jul 27, 2006 42.20 42.35 41.46 41.58 1,346,300 -0.53(-1.26%)
Jul 26, 2006 42.14 42.33 41.98 42.11 1,042,600 -0.17(-0.40%)
Jul 25, 2006 42.03 42.44 41.91 42.28 1,520,200 +0.08(+0.19%)
Jul 24, 2006 41.97 42.28 41.94 42.20 1,527,600 +0.23(+0.55%)
Jul 21, 2006 40.96 42.07 40.96 41.97 1,995,300 +0.23(+0.55%)
Jul 20, 2006 41.45 42.15 41.26 41.74 1,781,900 -0.18(-0.43%)
Jul 19, 2006 41.01 41.96 40.92 41.92 1,890,500 +1.01(+2.47%)
Jul 18, 2006 40.72 40.97 40.65 40.91 1,472,000 +0.22(+0.54%)
Jul 17, 2006 40.29 40.81 40.18 40.69 1,546,800 +0.33(+0.82%)
Jul 14, 2006 40.20 40.45 39.92 40.36 1,636,700 +0.47(+1.18%)
Jul 13, 2006 40.25 40.38 39.87 39.89 1,374,900 -0.51(-1.26%)
Jul 12, 2006 40.97 41.05 40.34 40.40 1,050,300 -0.85(-2.06%)
Jul 11, 2006 41.01 41.30 40.72 41.25 1,031,800 +0.19(+0.46%)
Jul 10, 2006 41.42 41.45 40.93 41.06 1,293,600 -0.04(-0.10%)
Jul 07, 2006 41.28 41.64 41.01 41.10 875,200 -0.18(-0.44%)
Jul 06, 2006 41.33 41.55 41.12 41.28 957,700 -0.05(-0.12%)
Jul 05, 2006 41.58 41.85 41.27 41.33 1,033,700 -0.49(-1.17%)
Jul 03, 2006 41.60 41.87 41.39 41.82 430,100 +0.23(+0.55%)
Jun 30, 2006 41.98 42.00 41.51 41.59 1,617,400 -0.37(-0.88%)
Jun 29, 2006 41.31 41.96 41.11 41.96 1,728,800 +0.90(+2.19%)
Jun 28, 2006 40.86 41.32 40.84 41.06 1,381,300 +0.38(+0.93%)
Jun 27, 2006 41.32 41.39 40.67 40.68 1,076,400 -0.63(-1.53%)
Jun 26, 2006 41.15 41.31 40.95 41.31 986,500 +0.25(+0.61%)
Jun 23, 2006 41.30 41.49 40.85 41.06 1,994,900 -0.58(-1.39%)
Jun 22, 2006 41.88 41.94 41.38 41.64 1,076,200 -0.24(-0.57%)
Jun 21, 2006 41.86 42.30 41.72 41.88 1,352,400 +0.02(+0.05%)
Jun 20, 2006 41.92 42.13 41.63 41.86 1,240,400 -0.06(-0.14%)
Jun 19, 2006 42.40 42.48 41.86 41.92 1,227,800 -0.26(-0.62%)
Jun 16, 2006 42.67 42.78 42.10 42.18 3,474,200 -0.60(-1.40%)
Jun 15, 2006 42.30 42.80 42.08 42.78 1,793,400 +0.79(+1.88%)
Jun 14, 2006 42.20 42.39 41.51 41.99 2,287,700 -0.24(-0.57%)
Jun 13, 2006 42.56 42.87 42.05 42.23 2,206,500 -0.27(-0.64%)
Jun 12, 2006 42.66 42.94 42.50 42.50 1,127,600 -0.26(-0.61%)
Jun 09, 2006 42.71 43.00 42.56 42.76 1,579,900 -0.05(-0.12%)
Jun 08, 2006 42.21 42.88 41.96 42.81 2,095,400 +0.39(+0.92%)
Jun 07, 2006 42.05 42.75 41.90 42.42 1,439,400 +0.41(+0.98%)
Jun 06, 2006 42.00 42.09 41.46 42.01 1,351,100 +0.25(+0.60%)
Jun 05, 2006 42.10 42.37 41.76 41.76 1,296,500 -0.55(-1.30%)
Jun 02, 2006 42.55 42.73 42.07 42.31 1,453,600 +0.01(+0.02%)
Jun 01, 2006 41.70 42.34 41.29 42.30 1,260,000 +0.73(+1.76%)
May 31, 2006 41.45 41.81 41.19 41.57 1,652,200 +0.25(+0.61%)
May 30, 2006 41.75 41.89 41.32 41.32 778,600 -0.75(-1.78%)
May 26, 2006 42.15 42.31 41.97 42.07 629,200 +0.02(+0.05%)
May 25, 2006 42.00 42.17 41.59 42.05 1,410,500 +0.20(+0.48%)
May 24, 2006 41.68 42.20 41.50 41.85 1,381,700 +0.10(+0.24%)
May 23, 2006 42.26 42.34 41.75 41.75 1,240,300 -0.45(-1.07%)
May 22, 2006 41.85 42.37 41.77 42.20 1,363,900 +0.18(+0.43%)
May 19, 2006 42.20 42.37 41.77 42.02 1,402,800 +0.26(+0.62%)
May 18, 2006 41.88 42.29 41.68 41.76 1,307,300 -0.12(-0.29%)
May 17, 2006 42.10 42.38 41.69 41.88 1,540,100 -0.62(-1.46%)
May 16, 2006 42.58 42.67 42.30 42.50 933,600 -0.07(-0.16%)
May 15, 2006 42.33 42.63 42.21 42.57 1,368,100 +0.35(+0.83%)
May 12, 2006 42.50 42.76 42.20 42.22 1,076,300 -0.38(-0.89%)
May 11, 2006 42.83 42.90 42.31 42.60 1,311,800 -0.22(-0.51%)
May 10, 2006 42.90 43.13 42.59 42.82 1,568,500 -0.33(-0.76%)
May 09, 2006 43.12 43.46 42.93 43.15 1,294,400 +0.03(+0.07%)
May 08, 2006 43.28 43.42 43.08 43.12 1,228,500 -0.03(-0.07%)
May 05, 2006 42.89 43.30 42.86 43.15 1,813,600 +0.27(+0.63%)
May 04, 2006 42.91 42.95 42.73 42.88 1,014,600 +0.13(+0.30%)
May 03, 2006 42.62 42.79 42.35 42.75 1,532,800 +0.06(+0.14%)
May 02, 2006 42.77 42.99 42.45 42.69 1,681,300 +0.04(+0.09%)
May 01, 2006 43.00 43.18 42.55 42.65 2,726,600 -0.29(-0.68%)
Apr 28, 2006 42.45 42.97 42.30 42.94 2,454,700 +0.49(+1.15%)
Apr 27, 2006 41.74 42.67 41.54 42.45 2,153,200 +0.47(+1.12%)
Apr 26, 2006 41.81 42.07 41.80 41.98 1,405,700 +0.27(+0.65%)
Apr 25, 2006 41.71 42.09 41.49 41.71 1,256,700 -0.17(-0.41%)
Apr 24, 2006 41.69 42.03 41.56 41.88 1,697,300 -0.05(-0.12%)
Apr 21, 2006 41.98 42.02 41.59 41.93 2,148,700 +0.24(+0.58%)
Apr 20, 2006 41.23 42.14 40.94 41.69 3,985,700 +1.59(+3.97%)
Apr 19, 2006 40.29 40.40 39.80 40.10 1,391,500 -0.32(-0.79%)
Apr 18, 2006 39.28 40.49 39.18 40.42 1,643,300 +1.14(+2.90%)
Apr 17, 2006 39.40 39.75 39.22 39.28 1,264,200 -0.31(-0.78%)
Apr 13, 2006 39.25 39.65 39.09 39.59 965,600 +0.34(+0.87%)
Apr 12, 2006 39.61 39.82 39.13 39.25 1,139,300 -0.36(-0.91%)
Apr 11, 2006 39.91 40.02 39.55 39.61 1,055,800 -0.58(-1.44%)
Apr 10, 2006 40.00 40.47 39.94 40.19 1,735,500 +0.58(+1.46%)
Apr 07, 2006 39.75 39.95 39.40 39.61 1,510,100 -0.01(-0.03%)
Apr 06, 2006 39.67 39.85 39.40 39.62 1,040,800 -0.27(-0.68%)
Apr 05, 2006 39.89 40.03 39.70 39.89 1,105,800 +0.10(+0.25%)
Apr 04, 2006 39.51 39.94 39.49 39.79 1,224,600 +0.30(+0.76%)
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.