Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 56.14 56.17 56.17 56.17 1,784,860 +0.05(+0.09%)
Dec 30, 2013 56.62 56.68 56.01 56.12 1,728,046 -0.50(-0.88%)
Dec 27, 2013 56.12 56.74 55.89 56.62 2,792,712 +0.68(+1.22%)
Dec 26, 2013 55.98 56.09 55.84 55.94 916,150 +0.09(+0.17%)
Dec 24, 2013 55.82 55.98 55.65 55.84 573,749 +0.08(+0.14%)
Dec 23, 2013 55.56 56.03 55.30 55.77 2,145,948 +0.47(+0.85%)
Dec 20, 2013 55.23 55.56 55.18 55.29 3,632,608 +0.27(+0.49%)
Dec 19, 2013 54.56 55.25 54.24 55.03 3,496,887 +0.26(+0.48%)
Dec 18, 2013 54.13 54.77 53.52 54.77 4,500,240 +0.72(+1.33%)
Dec 17, 2013 54.64 54.66 53.88 54.05 3,441,826 -0.60(-1.10%)
Dec 16, 2013 54.61 54.79 54.37 54.65 3,088,930 +0.07(+0.13%)
Dec 13, 2013 54.86 55.22 54.40 54.58 2,334,298 -0.32(-0.58%)
Dec 12, 2013 54.67 55.11 54.49 54.90 2,602,219 +0.25(+0.45%)
Dec 11, 2013 55.43 55.43 54.47 54.65 3,356,012 -0.78(-1.41%)
Dec 10, 2013 54.96 55.67 54.89 55.43 3,960,358 +0.20(+0.37%)
Dec 09, 2013 55.60 55.60 55.07 55.23 1,917,533 +0.08(+0.14%)
Dec 06, 2013 55.00 55.26 54.62 55.15 2,371,796 +0.83(+1.53%)
Dec 05, 2013 54.56 54.68 54.16 54.32 2,803,237 -0.51(-0.92%)
Dec 04, 2013 54.73 55.35 54.43 54.82 3,189,320 +0.07(+0.13%)
Dec 03, 2013 55.91 56.00 54.60 54.75 4,425,191 -1.36(-2.43%)
Dec 02, 2013 55.64 56.40 55.64 56.11 3,181,312 +0.40(+0.71%)
Nov 29, 2013 56.22 56.37 55.69 55.71 1,402,993 -0.33(-0.59%)
Nov 27, 2013 55.42 56.11 55.31 56.05 2,533,108 +0.58(+1.04%)
Nov 26, 2013 55.37 55.64 55.15 55.47 3,610,770 +0.21(+0.38%)
Nov 25, 2013 55.71 55.99 55.21 55.26 2,509,836 -0.36(-0.65%)
Nov 22, 2013 55.27 55.74 55.12 55.62 3,121,010 +0.35(+0.64%)
Nov 21, 2013 54.61 55.45 54.48 55.27 2,756,967 +0.82(+1.50%)
Nov 20, 2013 54.81 54.92 54.18 54.45 2,505,037 -0.22(-0.40%)
Nov 19, 2013 54.62 54.95 54.43 54.66 2,347,683 +0.14(+0.25%)
Nov 18, 2013 54.45 55.03 54.32 54.53 2,153,333 +0.12(+0.23%)
Nov 15, 2013 54.26 54.74 54.10 54.40 2,876,679 +0.33(+0.62%)
Nov 14, 2013 53.51 54.11 53.25 54.07 3,433,136 +0.30(+0.55%)
Nov 13, 2013 53.54 53.77 53.09 53.77 3,351,205 +0.07(+0.12%)
Nov 12, 2013 54.42 54.45 53.48 53.71 3,073,588 -0.90(-1.64%)
Nov 11, 2013 54.68 54.89 54.32 54.61 2,159,282 -0.07(-0.13%)
Nov 08, 2013 53.06 54.79 52.80 54.68 4,820,445 +1.90(+3.59%)
Nov 07, 2013 53.64 53.75 52.75 52.78 2,648,079 -0.71(-1.33%)
Nov 06, 2013 53.56 53.58 53.17 53.49 2,048,411 +0.43(+0.80%)
Nov 05, 2013 52.82 53.59 52.80 53.06 2,672,721 +0.09(+0.16%)
Nov 04, 2013 53.18 53.27 52.85 52.98 1,697,031 -0.14(-0.27%)
Nov 01, 2013 53.30 53.56 52.85 53.12 2,481,663 -0.12(-0.22%)
Oct 31, 2013 54.02 54.22 53.24 53.24 3,010,806 -0.93(-1.71%)
Oct 30, 2013 54.53 54.63 53.98 54.16 2,231,260 -0.28(-0.52%)
Oct 29, 2013 54.73 54.79 54.17 54.45 2,220,279 -0.22(-0.40%)
Oct 28, 2013 54.50 54.93 54.30 54.66 2,250,345 +0.10(+0.19%)
Oct 25, 2013 54.17 54.57 54.07 54.56 2,509,193 +0.39(+0.72%)
Oct 24, 2013 54.50 54.55 54.07 54.17 3,103,790 -0.30(-0.56%)
Oct 23, 2013 54.48 54.69 54.35 54.48 2,511,297 -0.23(-0.42%)
Oct 22, 2013 54.37 54.87 54.15 54.71 2,740,930 +0.32(+0.59%)
Oct 21, 2013 54.32 54.45 54.01 54.39 2,560,894 +0.06(+0.11%)
Oct 18, 2013 53.98 54.41 53.48 54.33 4,240,657 +0.26(+0.48%)
Oct 17, 2013 53.27 54.14 53.17 54.07 3,667,871 +0.59(+1.10%)
Oct 16, 2013 53.40 53.85 52.44 53.48 4,766,090 +0.98(+1.88%)
Oct 15, 2013 52.43 53.02 52.26 52.50 2,771,910 -0.34(-0.64%)
Oct 14, 2013 52.54 52.91 52.24 52.84 2,982,650 +0.01(+0.03%)
Oct 11, 2013 52.38 52.94 51.99 52.83 2,496,814 +0.25(+0.47%)
Oct 10, 2013 51.70 52.64 51.64 52.58 3,347,496 +1.59(+3.11%)
Oct 09, 2013 51.11 51.23 50.82 50.99 2,848,152 -0.05(-0.10%)
Oct 08, 2013 51.63 51.76 51.02 51.04 2,647,285 -0.68(-1.31%)
Oct 07, 2013 52.07 52.09 51.59 51.72 2,072,637 -0.78(-1.49%)
Oct 04, 2013 52.38 52.64 52.07 52.50 2,286,903 +0.40(+0.76%)
Oct 03, 2013 52.14 52.31 51.81 52.11 3,350,925 -0.19(-0.36%)
Oct 02, 2013 51.97 52.52 51.95 52.30 3,500,792 +0.01(+0.01%)
Oct 01, 2013 52.09 52.46 51.92 52.29 2,803,636 +0.16(+0.30%)
Sep 30, 2013 51.77 52.30 51.43 52.13 2,835,354 -0.13(-0.25%)
Sep 27, 2013 51.99 52.47 51.86 52.26 2,877,017 +0.14(+0.26%)
Sep 26, 2013 52.62 52.86 51.84 52.12 2,869,747 -0.44(-0.84%)
Sep 25, 2013 52.29 52.99 51.97 52.56 4,297,743 +0.24(+0.45%)
Sep 24, 2013 52.37 52.72 52.18 52.32 2,790,957 -0.17(-0.33%)
Sep 23, 2013 53.09 53.15 52.27 52.50 2,302,209 -0.78(-1.47%)
Sep 20, 2013 53.33 53.60 53.07 53.28 3,848,459 +0.00(+0.00%)
Sep 19, 2013 53.66 53.84 52.83 53.28 2,691,291 -0.25(-0.47%)
Sep 18, 2013 53.84 54.35 53.45 53.53 4,219,340 -0.27(-0.49%)
Sep 17, 2013 53.43 53.85 53.02 53.80 2,761,154 +0.42(+0.78%)
Sep 16, 2013 53.56 53.46 53.04 53.38 1,929,578 +0.68(+1.28%)
Sep 13, 2013 52.73 52.86 52.33 52.71 1,917,307 +0.10(+0.19%)
Sep 12, 2013 53.00 53.04 52.55 52.61 1,823,804 -0.32(-0.61%)
Sep 11, 2013 52.96 53.10 52.58 52.93 2,186,866 -0.06(-0.12%)
Sep 10, 2013 52.85 53.14 52.73 52.99 1,938,865 +0.50(+0.96%)
Sep 09, 2013 52.69 52.75 52.07 52.49 2,563,598 -0.17(-0.33%)
Sep 06, 2013 52.96 53.02 51.80 52.66 2,884,031 -0.12(-0.22%)
Sep 05, 2013 52.20 52.97 51.97 52.78 1,590,916 +0.58(+1.12%)
Sep 04, 2013 52.12 52.48 51.91 52.20 2,766,674 +0.04(+0.08%)
Sep 03, 2013 52.56 53.09 51.83 52.15 2,445,770 +0.15(+0.29%)
Aug 30, 2013 52.30 52.32 51.78 52.00 1,922,507 -0.22(-0.43%)
Aug 29, 2013 52.07 52.62 51.81 52.22 1,121,623 +0.02(+0.04%)
Aug 28, 2013 52.00 52.71 51.79 52.20 2,057,829 +0.22(+0.43%)
Aug 27, 2013 52.76 52.89 51.89 51.98 2,568,067 -1.42(-2.65%)
Aug 26, 2013 53.97 54.04 53.38 53.40 1,821,666 -0.58(-1.08%)
Aug 23, 2013 54.19 54.23 53.64 53.98 1,123,179 +0.02(+0.04%)
Aug 22, 2013 53.59 54.17 53.51 53.96 2,021,657 +0.42(+0.79%)
Aug 21, 2013 53.49 53.95 53.06 53.53 2,175,164 -0.14(-0.25%)
Aug 20, 2013 53.17 53.87 53.04 53.67 1,844,296 +0.47(+0.89%)
Aug 19, 2013 53.79 53.88 53.17 53.20 2,187,719 -0.71(-1.31%)
Aug 16, 2013 53.65 54.25 53.61 53.90 3,161,477 -0.01(-0.01%)
Aug 15, 2013 54.15 54.47 53.63 53.91 2,443,196 -0.69(-1.27%)
Aug 14, 2013 54.71 55.12 54.59 54.60 2,050,921 -0.07(-0.13%)
Aug 13, 2013 54.86 54.89 54.30 54.67 1,486,500 -0.09(-0.17%)
Aug 12, 2013 54.41 55.06 54.31 54.76 2,284,370 +0.11(+0.20%)
Aug 09, 2013 54.80 55.04 54.45 54.66 2,475,321 -0.19(-0.34%)
Aug 08, 2013 54.81 55.17 54.35 54.84 2,469,435 +0.31(+0.57%)
Aug 07, 2013 54.83 54.90 54.35 54.53 2,132,588 -0.53(-0.97%)
Aug 06, 2013 55.50 55.52 54.79 55.07 2,141,573 -0.45(-0.82%)
Aug 05, 2013 55.61 55.82 55.29 55.52 2,083,576 -0.19(-0.35%)
Aug 02, 2013 55.69 56.07 55.37 55.71 4,623,931 -0.16(-0.28%)
Aug 01, 2013 55.26 56.00 54.99 55.87 4,181,297 +1.15(+2.10%)
Jul 31, 2013 54.43 55.39 54.43 54.72 4,351,124 +0.37(+0.68%)
Jul 30, 2013 54.73 54.99 54.26 54.35 2,768,987 -0.24(-0.43%)
Jul 29, 2013 54.59 54.74 54.18 54.59 2,366,653 -0.02(-0.04%)
Jul 26, 2013 54.58 54.66 54.17 54.61 2,293,966 -0.07(-0.13%)
Jul 25, 2013 54.99 55.38 54.54 54.69 3,742,648 -0.79(-1.43%)
Jul 24, 2013 55.60 56.06 55.32 55.48 3,674,354 -0.03(-0.05%)
Jul 23, 2013 55.16 55.87 54.97 55.51 3,540,521 -0.03(-0.05%)
Jul 22, 2013 55.51 55.55 55.17 55.53 2,817,426 -0.01(-0.01%)
Jul 19, 2013 54.88 55.63 54.47 55.54 5,356,244 +0.92(+1.69%)
Jul 18, 2013 53.18 54.79 53.04 54.62 4,549,174 +1.85(+3.50%)
Jul 17, 2013 52.68 53.55 52.22 52.77 5,890,978 -0.83(-1.56%)
Jul 16, 2013 53.99 54.20 53.04 53.61 3,775,828 -0.40(-0.75%)
Jul 15, 2013 53.96 54.31 53.81 54.01 3,151,094 +0.11(+0.20%)
Jul 12, 2013 53.46 53.94 53.03 53.90 3,919,154 +0.58(+1.09%)
Jul 11, 2013 54.08 54.09 52.86 53.32 3,874,701 -0.04(-0.07%)
Jul 10, 2013 54.13 54.18 52.92 53.35 5,619,263 -1.19(-2.19%)
Jul 09, 2013 54.82 54.93 54.26 54.55 3,414,127 -0.06(-0.12%)
Jul 08, 2013 54.54 54.88 54.24 54.61 3,164,439 +0.31(+0.57%)
Jul 05, 2013 53.30 54.32 53.27 54.31 3,146,574 +1.39(+2.64%)
Jul 03, 2013 52.57 53.00 52.37 52.91 1,395,542 +0.09(+0.16%)
Jul 02, 2013 52.41 53.17 52.40 52.82 2,924,057 +0.26(+0.49%)
Jul 01, 2013 52.38 53.17 52.25 52.57 3,460,391 +0.41(+0.78%)
Jun 28, 2013 52.56 52.59 51.90 52.16 2,957,109 -0.51(-0.96%)
Jun 27, 2013 52.72 53.02 52.52 52.67 2,976,121 +0.32(+0.61%)
Jun 26, 2013 52.52 53.07 52.25 52.35 3,968,821 +0.34(+0.66%)
Jun 25, 2013 51.04 52.10 50.68 52.00 4,627,391 +1.55(+3.08%)
Jun 24, 2013 50.88 50.89 50.18 50.45 3,794,116 -0.84(-1.65%)
Jun 21, 2013 51.37 51.67 50.80 51.29 7,200,407 +0.47(+0.93%)
Jun 20, 2013 50.32 51.21 50.18 50.82 6,313,496 +0.12(+0.24%)
Jun 19, 2013 51.34 51.47 50.64 50.70 3,814,483 -0.62(-1.20%)
Jun 18, 2013 51.11 51.37 50.90 51.32 2,298,687 +0.32(+0.63%)
Jun 17, 2013 51.18 51.44 50.68 50.99 2,603,192 +0.21(+0.41%)
Jun 14, 2013 51.23 51.47 50.57 50.79 2,562,865 -0.54(-1.06%)
Jun 13, 2013 50.67 51.39 50.15 51.33 2,820,199 +0.66(+1.30%)
Jun 12, 2013 51.63 51.67 50.39 50.67 3,628,184 -0.65(-1.27%)
Jun 11, 2013 51.69 51.92 51.22 51.32 3,583,553 -0.84(-1.62%)
Jun 10, 2013 51.12 52.30 50.99 52.17 4,968,596 +1.31(+2.57%)
Jun 07, 2013 50.64 50.96 50.36 50.86 3,584,275 +0.59(+1.18%)
Jun 06, 2013 49.82 50.28 49.46 50.26 2,845,885 +0.31(+0.63%)
Jun 05, 2013 50.69 50.94 49.66 49.95 4,969,351 -0.90(-1.77%)
Jun 04, 2013 51.43 51.75 50.69 50.85 2,871,111 -0.53(-1.03%)
Jun 03, 2013 51.32 51.54 50.41 51.38 3,731,283 +0.14(+0.27%)
May 31, 2013 51.86 52.25 51.24 51.24 3,919,927 -0.89(-1.70%)
May 30, 2013 51.34 52.38 51.15 52.13 4,004,868 +0.77(+1.50%)
May 29, 2013 50.43 51.64 50.29 51.36 4,342,764 +0.55(+1.08%)
May 28, 2013 51.54 51.66 50.62 50.81 3,572,773 -0.06(-0.11%)
May 24, 2013 50.44 50.89 50.12 50.86 2,560,232 +0.12(+0.24%)
May 23, 2013 50.44 50.92 50.13 50.74 3,416,119 -0.21(-0.42%)
May 22, 2013 51.62 52.31 50.74 50.96 5,184,371 -0.69(-1.33%)
May 21, 2013 50.99 51.75 50.91 51.64 4,413,612 +0.66(+1.29%)
May 20, 2013 51.05 51.46 50.89 50.99 3,440,453 -0.16(-0.32%)
May 17, 2013 50.61 51.27 50.54 51.15 2,963,597 +0.75(+1.49%)
May 16, 2013 50.45 50.82 50.32 50.40 2,932,220 -0.28(-0.55%)
May 15, 2013 50.15 50.76 50.10 50.68 3,744,723 +1.50(+3.04%)
May 13, 2013 49.00 49.37 48.62 49.18 2,849,356 +0.14(+0.28%)
May 10, 2013 49.28 49.36 48.91 49.05 2,498,396 -0.11(-0.22%)
May 09, 2013 49.33 49.42 49.00 49.16 3,791,760 -0.18(-0.36%)
May 08, 2013 49.13 49.38 48.93 49.33 4,654,391 +0.15(+0.31%)
May 07, 2013 48.98 49.26 48.65 49.18 3,651,330 +0.36(+0.73%)
May 06, 2013 48.73 48.97 48.63 48.83 3,645,743 +0.11(+0.22%)
May 03, 2013 48.58 48.85 48.05 48.72 3,630,320 +0.67(+1.38%)
May 02, 2013 48.08 48.32 47.95 48.05 3,346,424 +0.01(+0.01%)
May 01, 2013 48.50 48.63 47.98 48.05 3,614,206 -0.51(-1.05%)
Apr 30, 2013 48.80 48.88 48.31 48.55 6,204,312 -0.38(-0.77%)
Apr 29, 2013 48.76 49.05 48.66 48.93 3,715,489 +0.22(+0.46%)
Apr 26, 2013 49.08 49.14 48.65 48.71 4,398,454 -0.43(-0.87%)
Apr 25, 2013 49.13 49.82 49.01 49.14 8,725,509 +0.19(+0.38%)
Apr 24, 2013 48.17 48.98 47.92 48.95 6,332,431 +0.88(+1.83%)
Apr 23, 2013 46.89 48.24 46.62 48.07 6,819,389 +1.29(+2.75%)
Apr 22, 2013 46.80 47.00 46.57 46.79 3,964,095 +0.13(+0.28%)
Apr 19, 2013 46.85 46.89 46.44 46.66 5,552,859 -0.01(-0.02%)
Apr 18, 2013 46.68 47.17 46.32 46.67 5,694,853 +0.14(+0.29%)
Apr 17, 2013 46.93 47.39 46.12 46.53 7,965,799 +0.19(+0.40%)
Apr 16, 2013 45.98 46.39 45.56 46.34 5,197,082 +0.74(+1.63%)
Apr 15, 2013 46.99 47.57 45.59 45.60 4,394,343 -1.47(-3.13%)
Apr 12, 2013 47.45 47.55 46.94 47.07 3,797,606 -0.76(-1.59%)
Apr 11, 2013 47.81 48.02 47.58 47.83 4,051,209 +0.09(+0.18%)
Apr 10, 2013 47.32 47.84 47.28 47.75 4,069,200 +0.60(+1.27%)
Apr 09, 2013 46.99 47.38 46.89 47.15 3,205,849 +0.20(+0.42%)
Apr 08, 2013 46.30 46.96 46.04 46.95 2,388,062 +0.59(+1.27%)
Apr 05, 2013 46.00 46.44 45.63 46.36 2,601,695 -0.26(-0.55%)
Apr 04, 2013 46.46 46.89 46.19 46.62 3,494,951 +0.33(+0.72%)
Apr 03, 2013 47.38 47.44 46.13 46.28 4,295,982 -1.19(-2.51%)
Apr 02, 2013 47.01 47.52 46.87 47.48 4,511,683 +0.72(+1.55%)
Apr 01, 2013 47.19 47.29 46.62 46.75 1,772,374 -0.50(-1.07%)
Mar 28, 2013 46.94 47.31 46.76 47.26 2,940,763 +0.22(+0.47%)
Mar 27, 2013 46.83 47.09 46.57 47.04 3,298,189 -0.06(-0.14%)
Mar 26, 2013 47.35 47.36 46.96 47.10 2,366,839 +0.10(+0.21%)
Mar 25, 2013 47.21 47.35 46.71 47.00 2,370,920 -0.05(-0.11%)
Mar 22, 2013 47.04 47.24 46.88 47.05 2,744,404 +0.13(+0.27%)
Mar 21, 2013 47.14 47.34 46.78 46.92 3,833,945 -0.48(-1.00%)
Mar 20, 2013 47.35 47.56 47.21 47.40 3,208,055 +0.32(+0.68%)
Mar 19, 2013 47.10 47.36 46.69 47.08 3,284,277 +0.00(+0.00%)
Mar 18, 2013 46.83 47.24 46.56 47.08 2,893,686 -0.39(-0.82%)
Mar 15, 2013 46.90 47.57 46.79 47.47 4,849,989 +0.38(+0.81%)
Mar 14, 2013 46.91 47.24 46.77 47.09 2,994,238 +0.23(+0.50%)
Mar 13, 2013 46.58 46.89 46.40 46.85 2,312,442 +0.36(+0.78%)
Mar 12, 2013 46.74 46.81 46.27 46.49 2,458,838 -0.32(-0.68%)
Mar 11, 2013 46.21 46.83 46.15 46.81 2,803,802 +0.60(+1.31%)
Mar 08, 2013 46.21 46.33 45.79 46.20 5,112,026 +0.15(+0.32%)
Mar 07, 2013 45.69 46.18 45.59 46.06 3,754,612 +0.46(+1.01%)
Mar 06, 2013 45.55 45.80 45.02 45.59 5,271,949 +0.36(+0.79%)
Mar 05, 2013 45.41 45.74 45.03 45.24 7,130,684 +0.10(+0.22%)
Mar 04, 2013 44.51 45.18 44.36 45.14 3,268,319 +0.53(+1.18%)
Mar 01, 2013 44.07 44.73 43.72 44.61 4,956,754 +0.28(+0.63%)
Feb 28, 2013 43.78 44.49 43.75 44.34 5,392,846 +0.50(+1.15%)
Feb 27, 2013 43.44 43.92 43.23 43.83 3,535,234 +0.38(+0.88%)
Feb 26, 2013 43.44 43.56 42.90 43.45 4,652,836 +0.23(+0.53%)
Feb 25, 2013 44.95 44.95 43.22 43.22 5,476,772 -1.48(-3.31%)
Feb 22, 2013 44.61 44.75 44.21 44.70 4,703,729 +0.36(+0.82%)
Feb 21, 2013 44.71 45.19 44.30 44.34 6,976,831 -0.55(-1.23%)
Feb 20, 2013 45.03 45.17 44.78 44.89 6,152,929 -0.24(-0.54%)
Feb 19, 2013 45.45 45.48 45.05 45.13 4,128,451 -0.26(-0.56%)
Feb 15, 2013 45.59 45.64 45.29 45.39 3,398,856 +0.00(+0.00%)
Feb 14, 2013 45.40 45.64 45.27 45.39 3,062,297 -0.21(-0.47%)
Feb 13, 2013 46.05 46.06 45.44 45.60 2,398,403 -0.43(-0.93%)
Feb 12, 2013 45.59 46.11 45.29 46.03 4,275,348 +0.55(+1.20%)
Feb 11, 2013 45.12 45.55 44.99 45.48 3,619,156 +0.46(+1.03%)
Feb 08, 2013 45.17 45.27 44.93 45.02 3,092,458 -0.21(-0.47%)
Feb 07, 2013 44.95 45.37 44.75 45.23 3,859,832 +0.22(+0.49%)
Feb 06, 2013 44.53 45.07 44.53 45.01 9,509,069 +0.60(+1.36%)
Feb 04, 2013 44.61 44.75 44.29 44.41 3,419,957 -0.50(-1.12%)
Feb 01, 2013 44.21 45.01 44.12 44.91 4,807,099 +0.99(+2.27%)
Jan 31, 2013 43.91 44.07 43.65 43.92 4,178,315 -0.01(-0.03%)
Jan 30, 2013 43.99 44.08 43.68 43.93 2,582,795 -0.06(-0.15%)
Jan 29, 2013 43.58 44.17 43.52 43.99 2,799,674 -0.04(-0.10%)
Jan 28, 2013 44.05 44.28 43.66 44.04 3,600,952 +0.00(+0.00%)
Jan 25, 2013 44.09 44.33 43.92 44.04 3,669,371 +0.08(+0.18%)
Jan 24, 2013 44.01 44.19 43.67 43.96 5,851,514 +0.01(+0.03%)
Jan 23, 2013 43.64 44.04 43.64 43.94 4,233,502 -0.20(-0.45%)
Jan 22, 2013 43.85 44.24 43.71 44.14 4,335,618 +0.20(+0.45%)
Jan 18, 2013 44.24 44.34 43.54 43.94 5,015,894 -0.12(-0.27%)
Jan 17, 2013 43.35 44.33 43.13 44.07 10,013,609 +1.58(+3.73%)
Jan 16, 2013 42.46 42.69 42.18 42.48 4,901,315 +0.01(+0.02%)
Jan 15, 2013 42.01 42.52 42.00 42.47 3,592,684 +0.23(+0.54%)
Jan 14, 2013 42.59 42.70 42.08 42.25 4,560,959 -0.43(-1.00%)
Jan 11, 2013 43.33 43.33 42.47 42.67 3,898,339 -0.49(-1.14%)
Jan 10, 2013 42.71 43.17 42.53 43.16 4,796,205 +0.68(+1.61%)
Jan 09, 2013 41.65 42.75 41.62 42.48 8,777,449 -0.06(-0.13%)
Jan 08, 2013 42.93 42.98 42.39 42.53 4,072,735 -0.55(-1.28%)
Jan 07, 2013 42.53 43.21 42.41 43.09 5,649,225 +0.39(+0.91%)
Jan 04, 2013 42.31 42.76 42.03 42.70 4,051,008 +0.52(+1.22%)
Jan 03, 2013 42.03 42.30 41.81 42.18 5,415,762 +0.15(+0.35%)
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.