Bank of New York Mellon (NY: BK )

75.36 -0.57 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.17 24.39 23.82 23.93 15,867,782 -0.54(-2.20%)
Aug 28, 2008 23.66 24.53 23.58 24.47 15,015,297 +1.02(+4.33%)
Aug 27, 2008 22.89 23.66 22.89 23.45 12,454,607 +0.06(+0.27%)
Aug 26, 2008 23.27 23.86 22.87 23.39 13,204,627 +0.01(+0.03%)
Aug 25, 2008 23.73 24.01 23.30 23.39 15,749,039 -0.39(-1.66%)
Aug 22, 2008 24.15 24.15 23.23 23.78 24,943,774 +0.11(+0.47%)
Aug 21, 2008 24.10 24.24 23.62 23.67 15,406,631 -0.77(-3.14%)
Aug 20, 2008 24.07 24.69 23.77 24.44 11,445,107 +0.34(+1.41%)
Aug 19, 2008 24.43 24.74 23.95 24.10 12,063,485 -0.61(-2.46%)
Aug 18, 2008 25.69 25.90 24.62 24.71 15,068,265 -0.97(-3.77%)
Aug 15, 2008 25.56 26.21 25.33 25.67 0 +0.40(+1.59%)
Aug 14, 2008 24.37 25.32 24.37 25.27 10,594,731 +0.44(+1.78%)
Aug 13, 2008 25.09 25.37 24.29 24.83 13,241,976 -0.55(-2.15%)
Aug 12, 2008 26.19 26.46 25.08 25.38 13,140,730 -1.26(-4.72%)
Aug 11, 2008 25.77 26.84 25.63 26.64 11,740,120 +0.74(+2.86%)
Aug 08, 2008 24.88 26.04 24.48 25.90 19,021,542 +1.02(+4.09%)
Aug 07, 2008 26.03 26.60 24.64 24.88 17,407,086 -1.55(-5.86%)
Aug 06, 2008 26.28 26.68 25.87 26.43 22,657,832 +0.03(+0.13%)
Aug 05, 2008 24.58 26.39 24.57 26.39 25,350,076 +1.89(+7.70%)
Aug 04, 2008 24.26 24.80 24.04 24.51 13,005,009 -0.05(-0.20%)
Aug 01, 2008 24.82 25.41 23.56 24.55 13,518,069 +0.01(+0.03%)
Jul 31, 2008 24.59 25.05 24.13 24.55 12,608,283 -0.38(-1.53%)
Jul 30, 2008 25.03 25.52 24.08 24.93 17,659,326 +0.44(+1.81%)
Jul 29, 2008 23.16 24.51 22.88 24.49 22,383,336 +1.64(+7.17%)
Jul 28, 2008 24.18 24.59 22.83 22.85 18,235,540 -1.40(-5.76%)
Jul 25, 2008 24.49 25.32 23.97 24.24 17,934,614 -0.12(-0.48%)
Jul 24, 2008 25.04 25.43 24.24 24.36 19,249,438 -0.55(-2.22%)
Jul 23, 2008 25.43 25.70 24.64 24.91 25,547,450 -0.53(-2.07%)
Jul 22, 2008 23.64 25.63 22.99 25.44 29,376,418 +1.49(+6.24%)
Jul 21, 2008 24.91 25.49 23.88 23.95 17,645,044 -0.92(-3.70%)
Jul 18, 2008 24.70 25.36 23.97 24.87 20,000,586 +0.37(+1.52%)
Jul 17, 2008 25.83 26.19 23.84 24.49 41,621,860 -1.92(-7.28%)
Jul 16, 2008 24.10 26.41 23.49 26.41 23,314,632 +2.84(+12.06%)
Jul 15, 2008 23.90 25.16 22.75 23.57 23,456,102 -0.24(-1.02%)
Jul 14, 2008 24.98 25.76 23.69 23.81 14,485,745 -0.84(-3.42%)
Jul 11, 2008 24.68 25.38 24.08 24.66 14,887,358 -0.32(-1.30%)
Jul 10, 2008 24.51 25.25 24.14 24.98 13,703,411 +0.43(+1.75%)
Jul 09, 2008 25.88 26.10 24.39 24.55 15,180,358 -1.19(-4.62%)
Jul 08, 2008 24.24 26.04 23.88 25.74 23,198,864 +1.07(+4.34%)
Jul 07, 2008 25.69 25.86 24.30 24.67 16,844,318 -0.95(-3.70%)
Jul 04, 2008 25.79 26.17 25.29 25.62 9,831,300 +0.00(+0.00%)
Jul 03, 2008 25.79 26.17 25.29 25.62 9,831,300 +0.38(+1.51%)
Jul 02, 2008 26.64 27.25 25.11 25.24 19,474,202 -1.40(-5.24%)
Jul 01, 2008 25.81 26.67 25.52 26.64 14,818,206 +0.48(+1.82%)
Jun 30, 2008 26.47 26.64 25.53 26.16 17,341,190 -0.55(-2.07%)
Jun 27, 2008 27.22 27.59 26.47 26.71 16,582,876 -0.49(-1.80%)
Jun 26, 2008 27.49 27.94 27.14 27.20 13,242,076 -1.15(-4.07%)
Jun 25, 2008 28.24 29.04 27.97 28.36 13,412,271 +0.17(+0.61%)
Jun 24, 2008 27.51 28.38 27.16 28.18 14,853,963 +0.46(+1.65%)
Jun 23, 2008 28.11 28.42 27.64 27.73 9,463,810 -0.30(-1.06%)
Jun 20, 2008 26.77 28.31 26.77 28.03 17,738,450 -0.15(-0.52%)
Jun 19, 2008 27.71 28.23 27.24 28.17 14,847,698 +0.39(+1.42%)
Jun 18, 2008 27.69 28.14 27.24 27.78 17,362,166 -0.30(-1.08%)
Jun 17, 2008 29.20 29.44 27.94 28.08 17,664,786 -0.89(-3.08%)
Jun 16, 2008 28.47 29.24 28.21 28.97 13,606,543 +0.16(+0.55%)
Jun 13, 2008 28.39 28.88 28.04 28.81 9,204,866 +0.80(+2.84%)
Jun 12, 2008 28.00 28.86 27.62 28.02 13,948,265 +0.17(+0.60%)
Jun 11, 2008 28.00 28.81 27.78 27.85 11,827,776 -0.75(-2.61%)
Jun 10, 2008 29.05 29.45 28.14 28.60 14,555,366 +0.19(+0.68%)
Jun 09, 2008 28.51 28.90 27.91 28.41 10,845,045 -0.05(-0.17%)
Jun 06, 2008 29.28 29.46 28.32 28.45 12,061,592 -1.22(-4.10%)
Jun 05, 2008 28.72 29.72 28.50 29.67 9,807,717 +1.01(+3.52%)
Jun 04, 2008 29.06 29.19 28.37 28.66 13,672,602 -0.54(-1.85%)
Jun 03, 2008 29.57 29.73 28.90 29.20 13,395,057 -0.29(-0.98%)
Jun 02, 2008 30.01 30.40 29.05 29.49 14,080,144 -1.30(-4.22%)
May 30, 2008 30.92 31.11 30.56 30.79 9,317,248 -0.07(-0.22%)
May 29, 2008 30.36 31.32 30.25 30.86 6,880,526 +0.45(+1.48%)
May 28, 2008 30.57 30.60 29.82 30.41 7,695,343 -0.02(-0.07%)
May 27, 2008 30.15 30.65 30.07 30.43 5,998,021 +0.31(+1.03%)
May 26, 2008 30.45 30.47 30.09 30.12 0 +0.00(+0.00%)
May 23, 2008 30.45 30.47 30.09 30.12 6,270,514 -0.41(-1.34%)
May 22, 2008 30.15 30.70 29.75 30.53 5,645,221 +0.43(+1.42%)
May 21, 2008 30.78 31.01 29.86 30.10 8,134,066 -0.52(-1.69%)
May 20, 2008 31.06 31.09 30.49 30.62 7,575,879 -0.66(-2.10%)
May 19, 2008 31.79 31.95 31.19 31.28 6,276,980 -0.22(-0.70%)
May 16, 2008 31.72 31.86 31.09 31.50 7,262,509 -0.10(-0.33%)
May 15, 2008 31.09 31.68 30.97 31.60 8,031,187 +0.59(+1.90%)
May 14, 2008 30.40 31.21 30.40 31.01 8,238,011 +0.81(+2.68%)
May 13, 2008 30.75 30.78 30.07 30.20 7,304,262 -0.41(-1.33%)
May 12, 2008 29.84 31.10 29.84 30.61 7,195,339 +0.82(+2.76%)
May 09, 2008 29.61 30.44 29.32 29.79 5,794,209 -0.45(-1.49%)
May 08, 2008 30.74 31.12 29.90 30.24 9,939,446 -0.44(-1.44%)
May 07, 2008 31.65 31.74 30.57 30.68 9,688,326 -0.89(-2.83%)
May 06, 2008 31.25 31.81 31.05 31.57 9,015,616 +0.21(+0.68%)
May 05, 2008 31.53 31.60 30.90 31.36 8,215,857 +0.03(+0.09%)
May 02, 2008 31.57 32.42 30.93 31.33 10,829,207 +0.12(+0.40%)
May 01, 2008 30.10 31.51 29.85 31.21 12,486,953 +1.11(+3.68%)
Apr 30, 2008 30.46 30.85 29.99 30.10 7,907,481 -0.41(-1.34%)
Apr 29, 2008 30.60 31.03 30.39 30.51 5,675,931 -0.20(-0.65%)
Apr 28, 2008 30.83 31.34 30.40 30.71 7,372,624 +0.03(+0.09%)
Apr 25, 2008 30.35 30.80 29.93 30.68 10,697,215 +0.64(+2.14%)
Apr 24, 2008 28.48 30.22 28.48 30.04 16,273,269 +1.56(+5.46%)
Apr 23, 2008 28.25 28.90 28.02 28.48 8,015,014 +0.39(+1.38%)
Apr 22, 2008 28.57 28.58 4.087 28.09 12,834,537 -0.55(-1.91%)
Apr 21, 2008 28.91 29.27 28.62 28.64 10,923,099 -0.66(-2.24%)
Apr 18, 2008 30.10 30.87 29.19 29.30 15,130,123 -0.48(-1.60%)
Apr 17, 2008 30.08 30.08 29.26 29.77 11,558,639 -0.65(-2.14%)
Apr 16, 2008 29.75 30.61 29.35 30.43 14,766,606 +0.89(+3.00%)
Apr 15, 2008 29.53 30.43 28.22 29.54 19,387,286 +0.44(+1.52%)
Apr 14, 2008 29.28 29.62 28.90 29.10 9,508,809 -0.41(-1.38%)
Apr 11, 2008 29.69 30.27 29.37 29.51 9,207,281 -0.41(-1.36%)
Apr 10, 2008 29.93 30.54 29.73 29.91 10,309,673 -0.08(-0.25%)
Apr 09, 2008 29.41 30.34 29.41 29.99 15,782,281 +0.27(+0.91%)
Apr 08, 2008 30.29 30.36 29.43 29.72 17,186,630 -0.27(-0.90%)
Apr 07, 2008 29.53 30.12 29.28 29.99 27,126,260 +1.86(+6.61%)
Apr 04, 2008 29.25 29.33 28.03 28.13 22,398,836 -1.20(-4.08%)
Apr 03, 2008 28.81 29.39 28.70 29.33 16,246,441 +0.28(+0.98%)
Apr 02, 2008 29.89 30.62 28.52 29.04 30,382,700 -1.47(-4.83%)
Apr 01, 2008 29.89 30.59 29.46 30.51 14,405,176 +1.66(+5.75%)
Mar 31, 2008 28.59 29.09 28.25 28.86 12,675,758 +0.30(+1.07%)
Mar 28, 2008 29.11 29.64 28.45 28.55 10,419,209 -0.43(-1.48%)
Mar 27, 2008 29.06 29.68 28.83 28.98 14,486,679 -0.56(-1.90%)
Mar 26, 2008 30.45 30.57 29.35 29.54 15,160,421 -1.13(-3.68%)
Mar 25, 2008 30.49 31.05 29.88 30.67 11,177,701 +0.22(+0.73%)
Mar 24, 2008 32.27 32.76 30.13 30.45 17,898,000 -1.63(-5.09%)
Mar 21, 2008 30.11 32.27 29.88 32.08 21,025,404 +0.00(+0.00%)
Mar 20, 2008 30.11 32.27 29.88 32.08 21,025,404 +2.18(+7.28%)
Mar 19, 2008 31.14 31.47 29.80 29.90 15,174,868 -1.11(-3.59%)
Mar 18, 2008 28.43 31.01 28.43 31.01 22,400,666 +3.48(+12.63%)
Mar 17, 2008 26.76 28.88 26.76 27.53 26,948,166 -2.20(-7.40%)
Mar 14, 2008 31.56 31.88 28.74 29.73 22,693,608 -1.65(-5.27%)
Mar 13, 2008 31.04 31.74 29.98 31.39 11,275,833 -0.03(-0.09%)
Mar 12, 2008 31.70 32.51 31.30 31.41 11,242,674 -0.39(-1.24%)
Mar 11, 2008 29.93 31.82 29.93 31.81 15,234,554 +2.55(+8.72%)
Mar 10, 2008 30.24 30.43 29.19 29.26 10,941,239 -0.89(-2.96%)
Mar 07, 2008 29.73 30.87 29.52 30.15 9,366,638 +0.16(+0.53%)
Mar 06, 2008 30.49 30.65 29.95 29.99 9,399,758 -0.73(-2.39%)
Mar 05, 2008 31.11 31.43 30.38 30.72 13,597,860 +0.09(+0.29%)
Mar 04, 2008 30.20 30.82 29.84 30.63 11,795,296 +0.09(+0.29%)
Mar 03, 2008 30.26 30.99 29.92 30.54 10,146,053 +0.21(+0.68%)
Feb 29, 2008 31.66 31.70 30.16 30.34 17,330,000 -1.59(-4.98%)
Feb 28, 2008 32.24 32.80 31.64 31.93 7,737,858 -0.35(-1.07%)
Feb 27, 2008 31.95 32.77 31.80 32.27 5,718,557 +0.05(+0.15%)
Feb 26, 2008 32.02 32.66 31.81 32.22 6,917,656 +0.02(+0.06%)
Feb 25, 2008 31.80 32.36 31.32 32.20 10,088,315 +0.33(+1.02%)
Feb 22, 2008 31.58 31.99 30.65 31.88 9,155,441 +0.48(+1.54%)
Feb 21, 2008 31.86 32.06 31.23 31.39 6,870,590 -0.29(-0.92%)
Feb 20, 2008 31.22 31.80 30.74 31.68 10,291,172 +0.64(+2.05%)
Feb 19, 2008 32.36 32.67 30.98 31.05 9,566,581 -0.94(-2.94%)
Feb 18, 2008 31.55 32.05 31.12 31.99 0 +0.00(+0.00%)
Feb 15, 2008 31.55 32.05 31.12 31.99 8,868,904 +0.27(+0.85%)
Feb 14, 2008 32.80 32.97 31.68 31.72 9,361,095 -1.00(-3.06%)
Feb 13, 2008 32.73 32.92 31.87 32.72 9,095,785 +0.37(+1.13%)
Feb 12, 2008 32.44 32.71 31.81 32.35 9,634,871 +0.38(+1.19%)
Feb 11, 2008 31.86 32.28 31.34 31.97 6,195,677 +0.04(+0.13%)
Feb 08, 2008 31.76 32.22 31.32 31.93 10,832,540 -0.01(-0.02%)
Feb 07, 2008 31.01 32.32 30.99 31.94 12,888,255 +0.75(+2.42%)
Feb 06, 2008 31.28 32.02 30.76 31.19 9,938,780 +0.21(+0.67%)
Feb 05, 2008 31.79 32.10 30.92 30.98 10,463,509 -1.35(-4.17%)
Feb 04, 2008 32.84 32.90 32.23 32.33 6,381,921 -0.68(-2.07%)
Feb 01, 2008 32.19 33.26 31.85 33.01 10,065,432 +0.84(+2.62%)
Jan 31, 2008 30.83 32.60 30.43 32.17 16,681,916 +0.91(+2.92%)
Jan 30, 2008 30.99 32.80 30.79 31.25 13,879,663 +0.08(+0.27%)
Jan 29, 2008 31.73 31.94 30.82 31.17 10,157,316 -0.36(-1.14%)
Jan 28, 2008 30.37 31.53 29.89 31.53 13,598,531 +1.19(+3.92%)
Jan 25, 2008 31.50 31.90 30.24 30.34 15,670,994 -1.18(-3.75%)
Jan 24, 2008 32.04 32.35 30.95 31.52 15,798,102 -0.44(-1.38%)
Jan 23, 2008 29.58 32.15 29.53 31.97 21,851,178 +0.82(+2.62%)
Jan 22, 2008 28.74 31.38 28.74 31.15 23,164,940 +0.90(+2.97%)
Jan 21, 2008 31.01 31.85 29.11 30.25 0 +0.00(+0.00%)
Jan 18, 2008 31.01 31.85 29.11 30.25 17,818,570 -0.71(-2.28%)
Jan 17, 2008 31.20 32.64 30.60 30.96 21,622,094 -0.22(-0.71%)
Jan 16, 2008 30.69 32.14 30.25 31.18 16,831,324 +0.06(+0.20%)
Jan 15, 2008 32.12 32.31 30.67 31.12 14,631,552 -1.47(-4.52%)
Jan 14, 2008 32.35 32.87 31.68 32.59 12,449,807 +0.44(+1.35%)
Jan 11, 2008 32.44 33.01 31.55 32.15 12,628,900 -0.71(-2.17%)
Jan 10, 2008 32.81 33.63 32.44 32.87 15,341,319 -0.18(-0.54%)
Jan 09, 2008 32.44 33.13 31.62 33.05 14,073,904 +0.55(+1.68%)
Jan 08, 2008 33.85 34.05 32.40 32.50 13,227,903 -1.25(-3.71%)
Jan 07, 2008 33.43 34.15 32.91 33.75 8,974,304 +0.46(+1.37%)
Jan 04, 2008 33.75 33.97 33.18 33.29 9,680,369 -0.71(-2.07%)
Jan 03, 2008 33.33 34.16 33.25 34.00 10,368,080 +1.41(+4.33%)
Jan 02, 2008 33.76 33.85 32.28 32.59 10,219,117 -1.13(-3.34%)
Jan 01, 2008 33.61 34.00 33.42 33.72 5,208,080 +0.00(+0.00%)
Dec 31, 2007 33.61 34.00 33.42 33.72 5,208,080 +0.18(+0.54%)
Dec 28, 2007 33.72 34.18 33.27 33.54 4,192,480 -0.07(-0.21%)
Dec 27, 2007 34.39 34.64 33.56 33.61 4,554,772 -0.78(-2.27%)
Dec 26, 2007 34.02 34.50 34.01 34.39 3,290,792 -0.06(-0.18%)
Dec 24, 2007 33.82 34.75 33.82 34.45 2,489,821 +0.44(+1.30%)
Dec 21, 2007 34.15 34.41 33.52 34.01 11,564,376 +0.19(+0.55%)
Dec 20, 2007 33.83 34.19 33.27 33.82 6,576,766 +0.17(+0.51%)
Dec 19, 2007 33.25 34.06 33.22 33.65 9,770,727 +0.37(+1.10%)
Dec 18, 2007 32.87 33.52 32.08 33.28 9,661,113 +0.59(+1.82%)
Dec 17, 2007 33.06 33.70 32.61 32.69 6,237,841 -0.58(-1.75%)
Dec 14, 2007 33.30 34.17 33.20 33.27 6,065,926 -0.47(-1.39%)
Dec 13, 2007 33.43 34.00 32.98 33.74 9,155,826 +0.19(+0.58%)
Dec 12, 2007 33.50 34.50 32.92 33.54 12,105,888 +0.67(+2.04%)
Dec 11, 2007 34.44 34.70 32.80 32.87 10,893,568 -1.49(-4.35%)
Dec 10, 2007 33.88 34.64 33.88 34.37 8,392,561 +0.51(+1.51%)
Dec 07, 2007 34.37 34.54 33.74 33.85 8,971,925 -0.38(-1.11%)
Dec 06, 2007 33.35 34.23 32.85 34.23 9,090,032 +0.87(+2.61%)
Dec 05, 2007 33.34 33.45 32.44 33.36 9,821,872 +0.27(+0.81%)
Dec 04, 2007 32.98 33.49 32.28 33.09 8,494,278 -0.01(-0.02%)
Dec 03, 2007 33.19 33.59 32.73 33.10 10,578,935 -0.06(-0.19%)
Nov 30, 2007 33.18 33.50 32.92 33.16 14,375,971 +0.44(+1.35%)
Nov 29, 2007 32.73 32.85 32.03 32.72 9,091,086 -0.18(-0.55%)
Nov 28, 2007 31.41 33.05 31.23 32.90 15,481,373 +1.67(+5.34%)
Nov 27, 2007 30.49 31.70 30.08 31.23 11,609,995 +0.90(+2.96%)
Nov 26, 2007 31.34 31.65 30.27 30.34 10,770,745 -1.06(-3.39%)
Nov 23, 2007 31.07 31.55 31.01 31.40 5,273,268 +0.59(+1.91%)
Nov 21, 2007 31.24 31.79 30.52 30.81 14,948,021 -0.93(-2.92%)
Nov 20, 2007 32.05 32.46 30.91 31.74 13,441,703 -0.24(-0.74%)
Nov 19, 2007 32.08 32.29 31.34 31.97 12,892,353 -0.38(-1.18%)
Nov 16, 2007 31.86 32.45 31.48 32.35 12,103,108 +0.73(+2.32%)
Nov 15, 2007 32.23 32.54 31.39 31.62 8,678,096 -0.80(-2.47%)
Nov 14, 2007 32.83 33.02 32.10 32.42 10,226,069 -0.28(-0.85%)
Nov 13, 2007 32.13 32.74 31.77 32.70 10,080,909 +0.77(+2.43%)
Nov 12, 2007 31.01 32.54 30.78 31.93 12,463,625 +0.92(+2.97%)
Nov 09, 2007 31.32 31.77 30.47 31.01 15,080,178 -0.80(-2.52%)
Nov 08, 2007 31.69 32.17 30.78 31.81 14,153,788 +0.16(+0.50%)
Nov 07, 2007 32.98 33.02 31.61 31.65 11,328,211 -1.74(-5.20%)
Nov 06, 2007 33.05 33.45 32.51 33.38 11,260,469 +0.59(+1.81%)
Nov 05, 2007 32.05 33.34 31.51 32.79 9,867,649 +0.15(+0.47%)
Nov 02, 2007 32.50 32.78 31.25 32.64 13,069,249 +0.15(+0.45%)
Nov 01, 2007 33.23 33.40 32.44 32.49 11,783,468 -1.29(-3.81%)
Oct 31, 2007 33.33 33.88 32.88 33.78 10,115,590 +0.60(+1.81%)
Oct 30, 2007 33.13 33.54 32.92 33.18 6,637,384 -0.01(-0.02%)
Oct 29, 2007 33.38 33.46 32.78 33.18 5,746,682 -0.21(-0.64%)
Oct 26, 2007 33.47 33.67 32.58 33.40 9,857,769 +0.27(+0.81%)
Oct 25, 2007 32.32 33.34 32.29 33.13 9,482,371 +0.71(+2.18%)
Oct 24, 2007 32.39 32.74 31.41 32.42 10,807,980 -0.40(-1.22%)
Oct 23, 2007 32.06 32.82 32.03 32.82 7,824,842 +0.86(+2.70%)
Oct 22, 2007 31.19 32.22 31.08 31.96 9,248,894 +0.44(+1.38%)
Oct 19, 2007 31.55 32.46 31.45 31.52 14,623,343 -0.16(-0.50%)
Oct 18, 2007 30.67 31.82 30.46 31.68 15,695,788 +1.29(+4.23%)
Oct 17, 2007 31.28 31.63 29.69 30.40 11,002,387 -0.27(-0.88%)
Oct 16, 2007 30.81 31.52 30.40 30.67 10,471,928 +0.08(+0.27%)
Oct 15, 2007 31.55 31.57 30.31 30.58 7,232,342 -0.99(-3.13%)
Oct 12, 2007 31.21 31.65 30.91 31.57 6,193,676 +0.50(+1.60%)
Oct 11, 2007 31.22 31.97 30.81 31.07 6,465,466 +0.00(+0.00%)
Oct 10, 2007 31.01 31.21 30.78 31.07 5,718,337 -0.06(-0.20%)
Oct 09, 2007 31.12 31.27 30.95 31.14 9,231,503 +0.08(+0.24%)
Oct 08, 2007 30.86 31.13 30.82 31.06 3,536,775 +0.09(+0.29%)
Oct 05, 2007 30.91 31.16 30.69 30.97 7,404,669 +0.40(+1.31%)
Oct 04, 2007 30.83 30.84 30.39 30.57 5,614,212 -0.13(-0.43%)
Oct 03, 2007 30.80 31.12 30.62 30.70 6,023,384 -0.32(-1.03%)
Oct 02, 2007 31.07 31.32 30.84 31.02 5,466,991 -0.05(-0.16%)
Oct 01, 2007 30.59 31.32 30.51 31.07 7,805,985 +0.55(+1.79%)
Sep 28, 2007 30.46 30.79 30.38 30.52 5,667,608 -0.09(-0.29%)
Sep 27, 2007 30.09 30.77 30.08 30.61 7,249,323 +0.57(+1.91%)
Sep 26, 2007 29.84 30.17 29.71 30.04 9,979,992 +0.37(+1.26%)
Sep 25, 2007 29.84 30.16 29.52 29.66 7,051,961 -0.35(-1.17%)
Sep 24, 2007 30.27 30.67 29.91 30.02 7,301,500 -0.35(-1.16%)
Sep 21, 2007 30.65 30.91 29.83 30.37 8,197,066 +0.26(+0.85%)
Sep 20, 2007 30.84 30.84 29.95 30.11 6,232,887 -0.83(-2.68%)
Sep 19, 2007 30.68 31.28 30.63 30.94 8,312,175 +0.32(+1.04%)
Sep 18, 2007 29.55 30.80 29.45 30.63 10,888,532 +1.27(+4.33%)
Sep 17, 2007 29.25 29.44 29.00 29.35 3,958,626 -0.07(-0.24%)
Sep 14, 2007 29.15 29.49 28.95 29.42 5,854,856 -0.02(-0.07%)
Sep 13, 2007 28.51 29.67 28.41 29.44 9,171,439 +1.09(+3.85%)
Sep 12, 2007 27.86 28.48 27.79 28.35 9,534,370 +0.37(+1.33%)
Sep 11, 2007 27.40 28.23 27.33 27.98 6,159,566 +0.65(+2.38%)
Sep 10, 2007 27.66 27.78 27.04 27.33 5,451,228 -0.14(-0.50%)
Sep 07, 2007 27.18 27.80 27.11 27.47 9,606,679 -0.34(-1.22%)
Sep 06, 2007 28.09 28.12 27.63 27.80 7,667,911 -0.27(-0.96%)
Sep 05, 2007 28.28 28.48 27.99 28.07 7,275,149 -0.48(-1.69%)
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.