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 31, 2011 15.34 15.45 14.93 15.12 15,125,701 -0.11(-0.72%)
Aug 30, 2011 15.17 15.40 14.99 15.23 16,902,250 -0.03(-0.19%)
Aug 29, 2011 14.96 15.27 14.93 15.25 8,727,922 +0.48(+3.22%)
Aug 26, 2011 14.55 14.84 14.13 14.78 14,412,724 +0.13(+0.90%)
Aug 25, 2011 15.24 15.42 14.50 14.65 18,841,030 -0.23(-1.57%)
Aug 24, 2011 14.18 14.91 14.06 14.88 19,790,962 +0.62(+4.36%)
Aug 23, 2011 13.83 14.26 13.73 14.26 18,577,746 +0.45(+3.23%)
Aug 22, 2011 14.19 14.25 13.74 13.81 15,118,930 -0.04(-0.32%)
Aug 19, 2011 14.22 14.41 13.84 13.86 26,168,558 -0.45(-3.17%)
Aug 18, 2011 14.67 14.95 14.22 14.31 32,341,688 -0.89(-5.87%)
Aug 17, 2011 15.26 15.43 15.11 15.20 17,996,310 -0.01(-0.10%)
Aug 16, 2011 15.04 15.43 14.95 15.22 23,819,486 -0.06(-0.38%)
Aug 15, 2011 14.82 15.28 14.71 15.28 22,159,554 +0.66(+4.50%)
Aug 12, 2011 15.47 15.59 14.54 14.62 18,648,548 -0.38(-2.54%)
Aug 11, 2011 14.44 15.23 14.23 15.00 25,984,682 +0.77(+5.40%)
Aug 10, 2011 15.14 15.14 14.14 14.23 32,646,298 -1.21(-7.82%)
Aug 09, 2011 16.28 15.66 14.27 15.44 35,770,840 +0.39(+2.63%)
Aug 08, 2011 16.28 16.51 15.00 15.04 43,203,384 -1.62(-9.74%)
Aug 05, 2011 17.58 17.68 16.56 16.67 37,764,340 -0.68(-3.92%)
Aug 04, 2011 17.67 17.76 17.33 17.35 22,023,320 -0.68(-3.77%)
Aug 03, 2011 17.71 18.04 17.47 18.03 16,235,424 +0.32(+1.82%)
Aug 02, 2011 18.32 18.33 17.70 17.70 17,985,108 -0.72(-3.93%)
Aug 01, 2011 18.54 18.67 18.23 18.43 11,532,061 +0.07(+0.36%)
Jul 29, 2011 18.36 18.64 18.27 18.36 12,393,111 -0.09(-0.48%)
Jul 28, 2011 18.41 18.67 18.39 18.45 8,518,545 +0.10(+0.52%)
Jul 27, 2011 18.59 18.67 18.33 18.36 13,538,710 -0.35(-1.88%)
Jul 26, 2011 18.70 18.90 18.65 18.71 8,900,011 +0.01(+0.04%)
Jul 25, 2011 18.65 18.79 18.50 18.70 10,100,374 -0.04(-0.23%)
Jul 22, 2011 18.85 18.87 18.55 18.74 11,126,767 -0.08(-0.43%)
Jul 21, 2011 18.31 18.88 18.31 18.82 15,641,864 +0.68(+3.73%)
Jul 20, 2011 18.04 18.20 17.96 18.15 10,468,637 +0.15(+0.85%)
Jul 19, 2011 18.27 18.27 17.77 17.99 20,433,672 +0.07(+0.37%)
Jul 18, 2011 18.13 18.16 17.79 17.93 15,832,111 -0.33(-1.83%)
Jul 15, 2011 18.31 18.34 18.12 18.26 13,483,181 +0.01(+0.04%)
Jul 14, 2011 18.44 18.71 18.20 18.26 10,414,517 -0.05(-0.28%)
Jul 13, 2011 18.38 18.58 18.26 18.31 7,307,243 +0.04(+0.24%)
Jul 12, 2011 18.15 18.47 18.13 18.26 11,847,965 +0.02(+0.12%)
Jul 11, 2011 18.53 18.57 18.18 18.24 10,909,493 -0.53(-2.83%)
Jul 08, 2011 18.92 18.92 18.72 18.77 9,273,193 -0.43(-2.24%)
Jul 07, 2011 19.08 19.23 19.03 19.20 8,509,423 +0.32(+1.70%)
Jul 06, 2011 18.62 19.02 18.55 18.88 11,836,466 +0.18(+0.97%)
Jul 05, 2011 18.87 18.92 18.61 18.70 9,137,743 -0.26(-1.38%)
Jul 01, 2011 18.56 19.06 18.56 18.96 11,340,735 +0.32(+1.72%)
Jun 30, 2011 18.55 18.74 18.30 18.64 15,648,943 +0.13(+0.71%)
Jun 29, 2011 18.05 18.58 17.96 18.51 32,229,626 +0.70(+3.92%)
Jun 28, 2011 18.04 18.15 17.57 17.81 30,390,478 -0.12(-0.69%)
Jun 27, 2011 17.97 18.25 17.93 17.94 17,634,218 +0.01(+0.04%)
Jun 24, 2011 18.50 18.55 17.91 17.93 22,111,230 -0.58(-3.14%)
Jun 23, 2011 18.74 18.76 18.41 18.51 15,967,770 -0.44(-2.30%)
Jun 22, 2011 19.00 19.16 18.95 18.95 9,398,853 -0.20(-1.06%)
Jun 21, 2011 19.11 19.18 18.98 19.15 9,803,381 +0.19(+1.00%)
Jun 20, 2011 18.94 19.04 18.91 18.96 12,194,796 -0.10(-0.53%)
Jun 17, 2011 19.27 19.28 18.98 19.06 10,839,671 -0.02(-0.11%)
Jun 16, 2011 18.93 19.18 18.92 19.08 11,594,076 +0.15(+0.81%)
Jun 15, 2011 19.45 19.45 18.88 18.93 12,710,826 -0.65(-3.34%)
Jun 14, 2011 19.54 19.71 19.51 19.59 8,153,407 +0.19(+0.98%)
Jun 13, 2011 19.54 19.54 19.15 19.40 7,216,139 +0.28(+1.48%)
Jun 10, 2011 19.20 19.34 18.97 19.11 10,152,108 -0.21(-1.09%)
Jun 09, 2011 19.15 19.46 19.10 19.32 7,319,134 +0.25(+1.30%)
Jun 08, 2011 19.29 19.33 19.00 19.08 10,796,630 -0.24(-1.24%)
Jun 07, 2011 19.34 19.60 19.27 19.32 10,331,212 -0.03(-0.15%)
Jun 06, 2011 19.55 19.61 19.30 19.35 7,537,209 -0.23(-1.15%)
Jun 03, 2011 19.52 19.78 19.48 19.57 8,095,081 -0.43(-2.15%)
May 24, 2011 20.25 20.28 19.84 20.00 9,801,959 -0.23(-1.15%)
May 23, 2011 20.29 20.37 20.04 20.23 11,147,913 -0.28(-1.35%)
May 20, 2011 20.79 20.93 20.49 20.51 7,891,763 -0.37(-1.78%)
May 19, 2011 20.95 21.03 20.76 20.88 3,965,709 -0.01(-0.07%)
May 18, 2011 20.64 20.93 20.59 20.90 4,866,065 +0.23(+1.09%)
May 17, 2011 20.38 20.67 20.37 20.67 6,833,285 +0.21(+1.03%)
May 16, 2011 20.41 20.73 20.37 20.46 8,003,273 +0.04(+0.18%)
May 13, 2011 20.71 20.78 20.39 20.42 7,761,459 -0.31(-1.47%)
May 12, 2011 20.60 20.87 20.44 20.73 8,046,910 +0.11(+0.53%)
May 11, 2011 20.89 20.98 20.58 20.62 11,803,887 -0.38(-1.80%)
May 10, 2011 20.90 21.05 20.82 21.00 5,914,975 +0.21(+1.02%)
May 09, 2011 20.77 20.84 20.69 20.79 6,032,094 -0.01(-0.07%)
May 06, 2011 20.95 21.03 20.69 20.80 7,183,130 +0.03(+0.14%)
May 05, 2011 20.75 20.94 20.70 20.77 9,339,740 -0.15(-0.70%)
May 04, 2011 21.01 21.10 20.78 20.92 11,473,157 -0.14(-0.66%)
May 03, 2011 20.96 21.06 20.85 21.06 8,815,348 +0.09(+0.45%)
May 02, 2011 20.98 20.98 20.95 20.96 7,902,753 -0.11(-0.52%)
Apr 29, 2011 20.79 21.08 20.77 21.07 9,208,919 +0.28(+1.33%)
Apr 28, 2011 20.81 20.95 20.73 20.79 9,703,732 -0.23(-1.07%)
Apr 27, 2011 20.85 21.05 20.74 21.02 6,138,039 +0.23(+1.12%)
Apr 26, 2011 20.58 20.89 20.52 20.79 6,885,914 +0.27(+1.31%)
Apr 25, 2011 20.53 20.57 20.40 20.52 8,291,213 -0.05(-0.25%)
Apr 21, 2011 20.71 20.72 20.50 20.57 8,582,322 -0.10(-0.49%)
Apr 20, 2011 20.77 20.85 20.50 20.67 13,040,097 +0.14(+0.67%)
Apr 19, 2011 20.73 21.03 20.38 20.53 26,304,014 -0.62(-2.91%)
Apr 18, 2011 21.21 21.33 21.00 21.15 9,645,324 -0.38(-1.75%)
Apr 15, 2011 21.73 21.77 21.38 21.53 6,701,384 -0.05(-0.23%)
Apr 14, 2011 21.47 21.68 21.40 21.58 8,518,561 +0.12(+0.54%)
Apr 13, 2011 21.84 21.94 21.34 21.46 9,541,325 -0.24(-1.10%)
Apr 12, 2011 21.75 21.78 21.53 21.70 8,084,982 -0.13(-0.60%)
Apr 11, 2011 21.92 22.29 21.73 21.83 8,266,523 -0.06(-0.26%)
Apr 08, 2011 22.15 22.15 21.74 21.89 7,056,919 -0.14(-0.66%)
Apr 07, 2011 21.92 22.14 21.86 22.03 7,039,408 +0.09(+0.43%)
Apr 06, 2011 22.05 22.10 21.82 21.94 9,595,763 -0.08(-0.36%)
Apr 05, 2011 22.03 22.11 21.94 22.02 7,161,391 -0.01(-0.03%)
Apr 04, 2011 21.92 22.09 21.92 22.03 7,990,016 +0.10(+0.46%)
Apr 01, 2011 21.68 22.11 21.66 21.92 7,666,342 +0.29(+1.34%)
Mar 31, 2011 21.37 21.68 21.33 21.63 9,227,952 +0.14(+0.67%)
Mar 30, 2011 21.49 21.49 21.49 21.49 6,679,758 +0.25(+1.16%)
Mar 29, 2011 21.21 21.29 21.09 21.24 6,690,348 +0.02(+0.10%)
Mar 28, 2011 21.41 21.42 21.21 21.22 7,404,787 -0.11(-0.51%)
Mar 25, 2011 21.27 21.40 21.14 21.33 9,229,650 +0.14(+0.65%)
Mar 24, 2011 21.14 21.28 21.02 21.19 10,250,822 +0.17(+0.79%)
Mar 23, 2011 21.06 21.13 20.95 21.03 10,566,113 -0.08(-0.38%)
Mar 22, 2011 21.08 21.24 20.90 21.11 13,959,040 +0.05(+0.24%)
Mar 21, 2011 21.04 21.10 20.98 21.06 9,313,108 +0.14(+0.66%)
Mar 18, 2011 21.00 21.32 20.77 20.92 18,119,302 +0.07(+0.35%)
Mar 17, 2011 20.71 20.87 20.43 20.85 9,968,123 +0.20(+0.98%)
Mar 16, 2011 20.79 20.90 20.36 20.64 13,551,368 -0.18(-0.87%)
Mar 15, 2011 20.86 20.88 20.74 20.82 21,394,136 -0.03(-0.14%)
Mar 14, 2011 20.79 20.98 20.66 20.85 9,599,299 -0.12(-0.59%)
Mar 11, 2011 20.88 21.19 20.67 20.98 10,636,921 +0.11(+0.52%)
Mar 10, 2011 21.59 21.59 20.85 20.87 13,636,140 -0.96(-4.38%)
Mar 09, 2011 22.07 22.12 21.66 21.82 7,917,624 -0.33(-1.50%)
Mar 08, 2011 21.73 22.21 21.57 22.16 8,240,092 +0.54(+2.48%)
Mar 07, 2011 21.77 21.95 21.58 21.62 6,663,835 -0.15(-0.70%)
Mar 04, 2011 22.28 22.31 21.63 21.77 9,264,060 -0.58(-2.59%)
Mar 03, 2011 21.95 22.40 21.92 22.35 7,365,367 +0.60(+2.76%)
Mar 02, 2011 21.80 21.97 21.71 21.75 7,194,908 -0.09(-0.43%)
Mar 01, 2011 22.13 22.24 21.84 21.84 10,727,267 -0.17(-0.76%)
Feb 28, 2011 22.28 22.43 21.88 22.01 10,224,036 -0.17(-0.78%)
Feb 25, 2011 21.96 22.24 21.87 22.19 7,064,934 +0.36(+1.66%)
Feb 24, 2011 21.98 22.08 21.64 21.82 11,908,339 -0.19(-0.86%)
Feb 23, 2011 22.37 22.48 21.91 22.01 8,752,371 -0.38(-1.68%)
Feb 22, 2011 22.63 22.78 22.34 22.39 10,857,684 -0.57(-2.46%)
Feb 18, 2011 22.65 23.13 22.59 22.95 10,727,014 +0.36(+1.57%)
Feb 17, 2011 22.58 22.78 22.37 22.60 5,945,311 -0.03(-0.13%)
Feb 16, 2011 22.60 22.79 22.57 22.63 8,413,065 +0.14(+0.61%)
Feb 15, 2011 22.99 23.08 22.43 22.49 9,838,964 -0.71(-3.06%)
Feb 14, 2011 23.24 23.26 22.98 23.20 4,630,176 -0.09(-0.37%)
Feb 11, 2011 22.87 23.40 22.71 23.29 7,427,855 +0.32(+1.39%)
Feb 10, 2011 22.87 23.02 22.66 22.97 7,688,440 +0.01(+0.06%)
Feb 09, 2011 23.25 23.32 22.81 22.95 6,543,564 -0.37(-1.58%)
Feb 08, 2011 23.06 23.41 22.94 23.32 8,176,902 +0.26(+1.13%)
Feb 07, 2011 22.62 23.08 22.53 23.06 8,930,912 +0.61(+2.71%)
Feb 04, 2011 22.74 22.79 22.44 22.45 10,081,592 -0.11(-0.48%)
Feb 03, 2011 23.00 23.09 22.42 22.56 9,211,536 -0.50(-2.17%)
Feb 02, 2011 23.13 23.24 23.04 23.06 7,615,504 -0.18(-0.78%)
Feb 01, 2011 22.74 23.25 22.72 23.24 7,115,180 +0.62(+2.75%)
Jan 31, 2011 22.39 22.64 22.34 22.62 5,879,284 +0.25(+1.13%)
Jan 28, 2011 23.00 23.12 22.34 22.37 9,251,728 -0.54(-2.34%)
Jan 27, 2011 22.87 23.15 22.71 22.90 6,662,112 +0.00(+0.00%)
Jan 26, 2011 22.92 23.11 22.82 22.90 6,838,639 +0.03(+0.13%)
Jan 25, 2011 22.83 22.98 22.55 22.87 7,892,456 +0.07(+0.28%)
Jan 24, 2011 23.23 23.26 22.75 22.81 7,170,223 -0.27(-1.16%)
Jan 21, 2011 23.08 23.26 22.93 23.08 7,850,304 +0.23(+1.01%)
Jan 20, 2011 22.76 23.01 22.64 22.84 10,462,271 +0.11(+0.48%)
Jan 19, 2011 23.00 23.43 22.71 22.74 16,727,094 -0.39(-1.69%)
Jan 18, 2011 23.38 23.47 23.07 23.13 11,311,786 -0.25(-1.08%)
Jan 14, 2011 22.77 23.42 22.76 23.38 9,540,778 +0.53(+2.31%)
Jan 13, 2011 22.81 23.15 22.71 22.85 8,004,283 -0.01(-0.06%)
Jan 12, 2011 22.35 22.88 22.33 22.87 11,524,916 +0.70(+3.16%)
Jan 11, 2011 22.30 22.48 22.12 22.17 9,453,182 -0.01(-0.03%)
Jan 10, 2011 22.13 22.53 22.00 22.17 15,592,706 -0.04(-0.19%)
Jan 07, 2011 22.77 22.85 22.07 22.22 12,360,137 -0.49(-2.16%)
Jan 06, 2011 22.79 22.95 22.54 22.71 11,644,897 -0.18(-0.79%)
Jan 05, 2011 22.18 23.02 22.08 22.89 14,941,110 +0.77(+3.46%)
Jan 04, 2011 22.24 22.35 21.96 22.12 9,051,464 -0.18(-0.81%)
Jan 03, 2011 22.01 22.40 21.94 22.30 10,021,883 +0.49(+2.25%)
Dec 31, 2010 21.76 21.92 21.67 21.81 3,162,604 +0.01(+0.07%)
Dec 30, 2010 21.83 21.87 21.65 21.80 3,562,515 -0.07(-0.33%)
Dec 29, 2010 21.95 22.05 21.86 21.87 3,472,383 -0.08(-0.36%)
Dec 28, 2010 21.93 22.00 21.80 21.95 3,219,007 +0.04(+0.20%)
Dec 27, 2010 21.61 21.93 21.58 21.91 3,628,884 +0.17(+0.80%)
Dec 23, 2010 22.04 22.12 21.67 21.73 4,056,581 -0.31(-1.41%)
Dec 22, 2010 21.63 22.05 21.54 22.04 9,048,746 +0.53(+2.45%)
Dec 21, 2010 21.41 21.54 21.32 21.52 6,583,053 +0.13(+0.61%)
Dec 20, 2010 21.23 21.47 21.17 21.39 7,693,213 +0.16(+0.75%)
Dec 17, 2010 21.24 21.41 21.13 21.23 14,531,138 -0.03(-0.14%)
Dec 16, 2010 21.10 21.30 20.99 21.26 7,596,198 +0.20(+0.93%)
Dec 15, 2010 21.07 21.44 21.02 21.06 8,412,468 -0.03(-0.14%)
Dec 14, 2010 21.18 21.35 20.98 21.09 6,989,581 -0.09(-0.44%)
Dec 13, 2010 21.07 21.29 20.87 21.18 10,703,984 +0.27(+1.31%)
Dec 10, 2010 20.91 21.00 20.69 20.91 11,282,666 -0.02(-0.10%)
Dec 09, 2010 20.97 21.39 20.30 20.93 19,246,398 +0.16(+0.76%)
Dec 08, 2010 20.37 20.78 20.32 20.77 9,293,751 +0.45(+2.20%)
Dec 07, 2010 20.44 20.58 20.22 20.32 7,385,126 +0.11(+0.54%)
Dec 06, 2010 20.06 20.27 20.01 20.22 5,190,012 -0.01(-0.04%)
Dec 03, 2010 20.01 20.29 19.80 20.22 8,261,477 +0.12(+0.57%)
Dec 02, 2010 19.77 20.21 19.74 20.11 11,163,992 +0.34(+1.72%)
Dec 01, 2010 19.77 19.92 19.70 19.77 10,557,403 +0.27(+1.41%)
Nov 30, 2010 19.43 19.67 19.28 19.49 9,818,480 -0.14(-0.74%)
Nov 29, 2010 19.43 19.78 19.28 19.64 7,881,651 +0.04(+0.18%)
Nov 26, 2010 19.63 19.88 19.50 19.60 3,225,514 -0.22(-1.13%)
Nov 24, 2010 19.57 19.83 19.83 19.83 7,708,861 +0.41(+2.12%)
Nov 23, 2010 19.54 19.59 19.36 19.41 11,015,769 -0.31(-1.57%)
Nov 22, 2010 19.92 19.94 19.58 19.72 7,424,004 -0.32(-1.62%)
Nov 19, 2010 20.16 20.21 19.87 20.05 8,875,437 -0.20(-1.00%)
Nov 18, 2010 19.95 20.36 19.93 20.25 11,982,146 +0.52(+2.64%)
Nov 17, 2010 20.04 20.11 19.68 19.73 11,391,962 -0.27(-1.34%)
Nov 16, 2010 20.16 20.22 19.77 20.00 18,524,224 -0.03(-0.15%)
Nov 15, 2010 19.95 20.24 19.93 20.03 8,922,241 +0.18(+0.88%)
Nov 12, 2010 19.83 20.08 19.77 19.85 13,020,919 -0.13(-0.65%)
Nov 11, 2010 19.82 20.06 19.69 19.98 9,259,343 -0.04(-0.18%)
Nov 10, 2010 19.99 20.14 19.61 20.02 16,602,444 -0.02(-0.11%)
Nov 09, 2010 20.35 20.37 19.97 20.04 13,531,169 -0.09(-0.47%)
Nov 08, 2010 20.24 20.30 20.06 20.14 12,730,045 -0.21(-1.03%)
Nov 05, 2010 19.12 20.40 19.07 20.35 32,727,416 +1.21(+6.30%)
Nov 04, 2010 18.76 19.20 18.60 19.14 16,001,334 +0.53(+2.87%)
Nov 03, 2010 18.09 18.62 18.07 18.60 15,722,019 +0.49(+2.71%)
Nov 02, 2010 18.14 18.24 18.05 18.11 11,280,877 +0.02(+0.12%)
Nov 01, 2010 18.19 18.31 17.89 18.09 9,532,725 -0.01(-0.04%)
Oct 29, 2010 18.18 18.28 18.02 18.10 8,361,299 -0.08(-0.44%)
Oct 28, 2010 18.30 18.33 18.04 18.18 12,421,262 -0.04(-0.20%)
Oct 27, 2010 17.95 18.32 17.89 18.21 11,571,904 +0.27(+1.53%)
Oct 25, 2010 18.40 18.40 17.92 17.94 10,705,685 -0.24(-1.35%)
Oct 22, 2010 18.33 18.44 18.13 18.19 10,818,354 -0.17(-0.90%)
Oct 21, 2010 18.49 18.54 18.08 18.35 15,038,606 -0.04(-0.20%)
Oct 20, 2010 18.80 18.82 18.36 18.39 17,665,620 -0.32(-1.69%)
Oct 19, 2010 18.71 19.16 18.58 18.70 20,279,576 -0.45(-2.37%)
Oct 18, 2010 18.60 19.24 18.55 19.16 12,982,316 +0.56(+3.02%)
Oct 15, 2010 18.96 19.01 18.57 18.60 19,940,226 -0.19(-1.03%)
Oct 14, 2010 19.16 19.16 18.60 18.79 18,695,258 -0.37(-1.95%)
Oct 13, 2010 19.20 19.51 18.90 19.16 15,197,616 +0.04(+0.19%)
Oct 12, 2010 19.17 19.23 18.95 19.13 11,398,083 +0.01(+0.08%)
Oct 11, 2010 19.08 19.20 18.97 19.11 6,385,599 +0.01(+0.08%)
Oct 08, 2010 19.10 19.14 18.90 19.10 7,835,221 +0.06(+0.30%)
Oct 07, 2010 19.36 19.40 18.97 19.04 14,028,407 -0.25(-1.31%)
Oct 06, 2010 18.99 19.35 18.96 19.29 7,758,130 +0.24(+1.25%)
Oct 05, 2010 18.93 19.21 18.88 19.06 19,488,952 +0.19(+1.03%)
Oct 04, 2010 18.88 19.05 18.77 18.86 11,969,807 -0.09(-0.49%)
Oct 01, 2010 18.96 19.20 18.81 18.96 8,555,849 +0.15(+0.79%)
Sep 30, 2010 18.80 19.07 18.68 18.81 71,132 +0.25(+1.33%)
Sep 29, 2010 18.57 18.72 18.47 18.56 7,316,998 -0.05(-0.27%)
Sep 28, 2010 18.58 18.68 18.33 18.61 91,979 +0.14(+0.78%)
Sep 27, 2010 18.74 18.76 18.45 18.47 6,923,949 -0.34(-1.80%)
Sep 24, 2010 18.31 18.81 18.31 18.80 11,215,394 +0.72(+3.98%)
Sep 23, 2010 18.08 18.39 18.07 18.08 7,815,505 -0.21(-1.14%)
Sep 22, 2010 18.38 18.60 18.27 18.29 9,136,983 -0.14(-0.78%)
Sep 21, 2010 18.70 18.83 18.37 18.44 8,714,448 -0.23(-1.23%)
Sep 20, 2010 18.37 18.72 18.31 18.67 6,452,708 +0.37(+2.01%)
Sep 17, 2010 18.30 18.70 18.17 18.30 9,385,746 -0.18(-0.97%)
Sep 15, 2010 18.32 18.52 18.13 18.48 7,271,063 +0.06(+0.35%)
Sep 14, 2010 18.73 18.76 18.35 18.42 10,012,982 -0.35(-1.84%)
Sep 13, 2010 18.81 18.94 18.62 18.76 8,950,744 +0.41(+2.24%)
Sep 10, 2010 18.44 18.53 18.31 18.35 6,022,223 -0.05(-0.27%)
Sep 09, 2010 18.66 18.80 18.26 18.40 16,193 -0.04(-0.20%)
Sep 08, 2010 18.39 18.71 18.39 18.44 6,542,761 +0.11(+0.59%)
Sep 07, 2010 18.62 18.74 18.31 18.33 1,937 -0.43(-2.30%)
Sep 03, 2010 18.39 18.82 18.38 18.76 11,632,743 +0.58(+3.17%)
Sep 02, 2010 18.03 18.19 17.95 18.19 250 +0.11(+0.60%)
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.