Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 96.44 97.14 95.68 95.69 2,334,166 -1.01(-1.05%)
Apr 27, 2017 97.62 97.85 96.00 96.70 1,947,246 -0.78(-0.80%)
Apr 26, 2017 96.92 98.28 96.77 97.49 2,568,178 +0.71(+0.73%)
Apr 25, 2017 97.53 98.07 96.74 96.78 3,698,741 +0.20(+0.21%)
Apr 24, 2017 96.69 97.32 96.02 96.58 3,413,645 +2.15(+2.28%)
Apr 21, 2017 94.73 95.46 94.15 94.43 2,453,562 -0.53(-0.56%)
Apr 20, 2017 93.74 95.24 93.25 94.95 2,570,362 +1.88(+2.02%)
Apr 19, 2017 93.86 94.59 92.67 93.08 2,847,154 +0.06(+0.06%)
Apr 18, 2017 93.82 94.63 92.51 93.02 3,648,868 -1.60(-1.69%)
Apr 17, 2017 92.68 94.71 92.25 94.62 4,056,228 +2.09(+2.25%)
Apr 13, 2017 94.29 96.41 92.37 92.53 6,397,971 -0.16(-0.17%)
Apr 12, 2017 93.48 94.05 92.59 92.69 3,803,214 -1.18(-1.26%)
Apr 11, 2017 93.41 93.91 92.32 93.87 4,198,857 -0.27(-0.29%)
Apr 10, 2017 94.71 95.16 93.76 94.15 2,620,556 -0.64(-0.67%)
Apr 07, 2017 94.26 95.31 93.85 94.78 2,416,095 -0.07(-0.08%)
Apr 06, 2017 94.05 95.27 93.44 94.85 2,605,272 +0.77(+0.82%)
Apr 05, 2017 96.06 96.25 93.96 94.08 2,354,733 -0.68(-0.72%)
Apr 04, 2017 94.91 95.43 94.39 94.77 2,353,264 -0.55(-0.58%)
Apr 03, 2017 95.96 96.24 94.12 95.31 2,670,803 -0.32(-0.33%)
Mar 31, 2017 96.21 96.44 95.57 95.63 2,752,526 -1.03(-1.06%)
Mar 30, 2017 94.82 97.03 94.82 96.66 2,630,061 +1.74(+1.84%)
Mar 29, 2017 95.50 95.95 94.88 94.92 2,211,107 -0.74(-0.77%)
Mar 28, 2017 93.90 96.09 93.63 95.66 3,341,375 +1.65(+1.75%)
Mar 27, 2017 92.66 94.20 91.66 94.01 4,325,569 -0.95(-1.01%)
Mar 24, 2017 95.36 95.90 94.32 94.96 3,050,105 +0.10(+0.10%)
Mar 23, 2017 94.38 96.44 93.97 94.87 5,032,524 +0.50(+0.53%)
Mar 22, 2017 93.77 94.88 92.65 94.37 5,562,364 -0.04(-0.04%)
Mar 21, 2017 98.73 98.89 94.32 94.41 7,942,406 -4.05(-4.11%)
Mar 20, 2017 98.75 99.66 98.42 98.46 3,238,830 -0.45(-0.45%)
Mar 17, 2017 100.15 100.38 98.90 98.90 7,215,748 -1.09(-1.09%)
Mar 16, 2017 100.03 100.44 99.34 99.99 3,034,592 +0.39(+0.39%)
Mar 15, 2017 100.80 100.80 99.12 99.60 2,648,691 -0.79(-0.78%)
Mar 14, 2017 100.13 100.55 99.17 100.39 2,087,924 -0.14(-0.14%)
Mar 13, 2017 100.73 100.91 99.98 100.53 2,282,119 -0.05(-0.05%)
Mar 10, 2017 102.00 102.20 99.77 100.58 4,691,119 -0.81(-0.80%)
Mar 09, 2017 101.84 102.83 101.20 101.39 4,320,461 -0.05(-0.05%)
Mar 08, 2017 102.54 102.87 101.38 101.45 2,839,699 +0.12(+0.12%)
Mar 07, 2017 101.33 101.84 100.53 101.33 2,218,965 -0.15(-0.15%)
Mar 06, 2017 100.82 101.75 100.28 101.48 2,879,092 -0.19(-0.19%)
Mar 03, 2017 101.33 102.00 101.01 101.67 3,134,909 +0.25(+0.25%)
Mar 02, 2017 104.17 104.20 101.32 101.42 2,630,801 -2.66(-2.55%)
Mar 01, 2017 103.78 104.85 103.28 104.07 4,233,638 +2.88(+2.85%)
Feb 28, 2017 101.30 101.79 100.74 101.19 2,946,391 -0.72(-0.70%)
Feb 27, 2017 101.16 102.19 100.85 101.91 2,382,926 +0.99(+0.98%)
Feb 24, 2017 100.94 101.34 100.33 100.91 3,251,793 -1.00(-0.98%)
Feb 23, 2017 101.68 101.99 100.88 101.92 1,535,411 +0.30(+0.30%)
Feb 22, 2017 100.83 102.22 100.76 101.61 1,938,453 +0.17(+0.16%)
Feb 21, 2017 101.35 101.68 100.83 101.45 2,198,518 +0.55(+0.54%)
Feb 17, 2017 100.90 100.90 100.90 0 -0.08(-0.08%)
Feb 16, 2017 101.25 101.53 100.21 100.98 2,426,554 -0.64(-0.63%)
Feb 15, 2017 100.44 101.74 99.71 101.61 3,255,841 +1.32(+1.32%)
Feb 14, 2017 99.05 100.40 98.44 100.29 3,042,890 +1.34(+1.35%)
Feb 13, 2017 98.62 99.70 98.32 98.96 2,426,062 +1.05(+1.07%)
Feb 10, 2017 98.07 98.26 97.57 97.91 2,639,090 +0.56(+0.58%)
Feb 09, 2017 96.60 97.77 96.46 97.34 2,611,075 +0.74(+0.77%)
Feb 08, 2017 97.19 97.19 95.84 96.60 3,636,611 -0.01(-0.01%)
Feb 07, 2017 97.68 98.03 96.46 96.61 3,370,741 -0.75(-0.77%)
Feb 06, 2017 96.72 97.68 96.51 97.36 1,966,311 +0.20(+0.20%)
Feb 03, 2017 97.18 97.37 96.28 97.16 2,458,262 +1.71(+1.79%)
Feb 02, 2017 95.60 96.05 94.65 95.45 2,629,380 -0.90(-0.93%)
Feb 01, 2017 96.76 97.49 96.25 96.35 3,361,101 +0.54(+0.56%)
Jan 31, 2017 95.57 96.25 95.12 95.81 3,294,427 +0.06(+0.07%)
Jan 30, 2017 96.21 96.32 95.19 95.74 2,508,797 -1.00(-1.04%)
Jan 27, 2017 96.51 96.95 96.15 96.75 2,023,055 +0.01(+0.01%)
Jan 26, 2017 96.37 97.02 96.03 96.74 2,448,002 +0.49(+0.51%)
Jan 25, 2017 95.44 96.39 95.07 96.24 3,234,898 +1.87(+1.98%)
Jan 24, 2017 93.45 95.00 92.99 94.38 3,226,239 +1.38(+1.48%)
Jan 23, 2017 92.90 93.74 92.66 93.00 3,125,083 -0.33(-0.36%)
Jan 20, 2017 92.49 93.52 92.25 93.33 3,616,988 +1.38(+1.51%)
Jan 19, 2017 92.79 93.29 91.50 91.95 3,256,344 -0.56(-0.61%)
Jan 18, 2017 91.22 92.57 90.40 92.51 3,880,300 +1.90(+2.10%)
Jan 17, 2017 93.80 93.84 90.43 90.61 5,408,264 -3.87(-4.09%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.68(+0.73%)
Jan 12, 2017 95.55 95.68 92.84 93.80 4,992,344 -2.27(-2.36%)
Jan 11, 2017 93.37 96.06 93.05 96.06 5,568,298 +2.11(+2.24%)
Jan 10, 2017 93.43 94.07 93.05 93.96 3,681,349 +0.37(+0.40%)
Jan 09, 2017 93.67 93.82 92.69 93.58 4,160,941 -0.67(-0.71%)
Jan 06, 2017 93.59 94.80 93.31 94.26 3,794,922 +1.32(+1.42%)
Jan 05, 2017 93.75 94.23 92.32 92.93 3,037,640 -1.26(-1.34%)
Jan 04, 2017 93.68 94.43 93.24 94.19 2,879,295 +0.79(+0.85%)
Jan 03, 2017 94.04 94.59 92.61 93.40 3,775,330 +0.80(+0.86%)
Dec 30, 2016 92.60 92.60 92.60 0 +0.68(+0.74%)
Dec 29, 2016 92.86 93.12 91.34 91.92 1,947,975 -0.76(-0.82%)
Dec 28, 2016 93.73 93.88 92.58 92.68 1,495,846 -0.99(-1.06%)
Dec 27, 2016 93.34 93.84 93.34 93.67 1,360,207 +0.28(+0.30%)
Dec 23, 2016 93.39 93.39 93.39 0 +0.42(+0.45%)
Dec 22, 2016 93.23 93.43 92.80 92.97 1,841,333 -0.17(-0.18%)
Dec 21, 2016 93.63 93.66 92.93 93.14 1,619,269 -0.34(-0.36%)
Dec 20, 2016 92.47 93.69 92.08 93.48 2,524,645 +1.80(+1.96%)
Dec 19, 2016 90.60 92.04 90.56 91.68 4,619,995 +0.74(+0.82%)
Dec 16, 2016 91.83 92.01 90.77 90.94 4,191,103 -0.61(-0.67%)
Dec 15, 2016 91.67 92.00 90.61 91.55 3,538,776 +1.13(+1.25%)
Dec 14, 2016 90.07 91.66 89.16 90.42 6,514,587 -0.40(-0.44%)
Dec 13, 2016 90.43 91.25 89.96 90.81 3,939,145 +0.50(+0.55%)
Dec 12, 2016 90.80 91.30 90.22 90.31 4,222,049 -0.75(-0.83%)
Dec 09, 2016 90.70 91.07 89.92 91.07 3,240,709 +0.16(+0.17%)
Dec 08, 2016 89.73 91.60 89.37 90.91 3,894,513 +1.70(+1.91%)
Dec 07, 2016 88.44 89.22 87.86 89.21 5,377,598 +0.93(+1.06%)
Dec 06, 2016 88.25 88.67 87.76 88.27 5,257,807 -0.01(-0.01%)
Dec 05, 2016 88.71 89.09 87.96 88.28 4,556,388 +0.33(+0.38%)
Dec 02, 2016 89.01 89.01 87.63 87.95 3,093,629 -1.20(-1.35%)
Dec 01, 2016 88.07 89.21 87.63 89.15 6,858,356 +1.63(+1.86%)
Nov 30, 2016 87.57 88.07 87.19 87.52 7,035,313 +1.01(+1.17%)
Nov 29, 2016 87.09 87.43 86.43 86.51 4,981,132 -0.43(-0.49%)
Nov 28, 2016 88.07 88.37 86.78 86.93 2,754,228 -1.80(-2.03%)
Nov 25, 2016 88.07 88.73 88.00 88.73 1,323,481 +0.74(+0.84%)
Nov 23, 2016 87.99 87.99 87.99 0 +0.30(+0.34%)
Nov 22, 2016 87.78 88.23 87.24 87.69 3,636,141 +0.04(+0.05%)
Nov 21, 2016 88.16 88.16 87.27 87.65 2,867,850 -0.42(-0.48%)
Nov 18, 2016 87.81 88.19 87.31 88.07 6,625,624 +0.51(+0.58%)
Nov 17, 2016 85.13 87.73 85.08 87.57 5,247,371 +2.45(+2.87%)
Nov 16, 2016 85.30 85.63 84.69 85.12 4,237,744 -1.01(-1.17%)
Nov 15, 2016 84.62 86.17 83.50 86.13 4,826,253 +0.54(+0.63%)
Nov 14, 2016 84.64 86.43 84.41 85.59 8,631,554 +1.72(+2.05%)
Nov 11, 2016 83.47 84.11 82.96 83.87 5,288,063 -0.04(-0.05%)
Nov 10, 2016 81.09 84.19 81.09 83.91 8,711,856 +3.74(+4.67%)
Nov 09, 2016 77.82 80.46 77.04 80.16 6,607,524 +3.65(+4.77%)
Nov 08, 2016 75.97 76.79 75.45 76.51 3,147,449 +0.19(+0.25%)
Nov 07, 2016 76.02 76.45 75.98 76.32 3,115,976 +1.39(+1.85%)
Nov 04, 2016 75.37 75.69 74.66 74.94 3,477,985 -0.20(-0.26%)
Nov 03, 2016 75.25 76.28 74.85 75.14 3,964,894 +0.10(+0.14%)
Nov 02, 2016 75.29 75.45 74.78 75.03 4,146,795 -0.63(-0.84%)
Nov 01, 2016 76.06 76.21 74.93 75.67 3,269,780 -0.02(-0.03%)
Oct 31, 2016 75.58 75.79 75.28 75.69 3,727,874 +0.40(+0.53%)
Oct 28, 2016 75.77 75.80 74.73 75.29 3,275,037 -0.26(-0.35%)
Oct 27, 2016 74.88 75.68 74.79 75.56 4,397,909 +0.91(+1.22%)
Oct 26, 2016 73.57 74.74 73.44 74.65 3,323,941 +0.90(+1.22%)
Oct 25, 2016 74.11 74.18 73.53 73.74 4,970,417 +0.09(+0.13%)
Oct 24, 2016 73.93 74.16 73.53 73.65 3,509,661 +0.08(+0.11%)
Oct 21, 2016 73.47 73.77 73.13 73.57 4,927,150 -0.30(-0.41%)
Oct 20, 2016 72.20 73.97 72.08 73.87 6,031,630 +1.35(+1.86%)
Oct 19, 2016 71.44 72.74 71.36 72.52 4,348,428 +1.38(+1.94%)
Oct 18, 2016 70.83 71.22 70.18 71.15 3,322,070 +1.31(+1.87%)
Oct 17, 2016 70.01 70.61 69.65 69.84 3,857,130 +0.14(+0.20%)
Oct 14, 2016 70.93 71.33 69.35 69.70 5,792,778 +0.07(+0.10%)
Oct 13, 2016 70.46 70.66 69.15 69.63 5,166,780 -1.50(-2.10%)
Oct 12, 2016 71.33 71.69 70.96 71.12 3,781,762 -0.10(-0.14%)
Oct 11, 2016 72.11 72.31 70.96 71.22 3,586,251 -0.93(-1.29%)
Oct 10, 2016 72.23 72.44 71.93 72.15 3,040,319 +0.21(+0.30%)
Oct 07, 2016 72.22 72.37 71.44 71.94 2,645,331 -0.31(-0.44%)
Oct 06, 2016 72.20 72.39 71.59 72.26 3,818,099 +0.24(+0.33%)
Oct 05, 2016 71.43 72.35 71.09 72.02 4,298,392 +0.80(+1.13%)
Oct 04, 2016 71.00 71.43 70.38 71.22 3,283,239 +0.87(+1.23%)
Oct 03, 2016 70.47 70.80 70.13 70.35 2,253,494 -0.54(-0.77%)
Sep 30, 2016 70.48 71.22 70.26 70.89 4,291,291 +0.87(+1.24%)
Sep 29, 2016 70.21 71.17 69.66 70.03 5,006,578 -0.33(-0.47%)
Sep 28, 2016 69.93 70.42 69.63 70.36 4,200,312 +0.68(+0.97%)
Sep 27, 2016 68.76 69.79 68.49 69.68 3,960,371 +0.61(+0.89%)
Sep 26, 2016 69.94 70.06 68.88 69.07 3,898,543 -1.29(-1.83%)
Sep 23, 2016 70.71 71.22 70.36 70.36 3,151,791 -0.46(-0.66%)
Sep 22, 2016 71.55 71.71 70.66 70.82 3,696,960 -0.58(-0.82%)
Sep 21, 2016 71.55 71.92 70.88 71.41 2,400,879 +0.30(+0.42%)
Sep 20, 2016 71.55 71.58 70.88 71.11 2,425,832 +0.20(+0.28%)
Sep 19, 2016 70.74 71.69 70.68 70.91 2,443,281 +0.57(+0.81%)
Sep 16, 2016 70.06 70.74 69.90 70.34 4,492,119 -0.73(-1.03%)
Sep 15, 2016 70.08 71.33 69.89 71.07 3,736,534 +0.81(+1.15%)
Sep 14, 2016 70.67 71.18 70.17 70.26 4,337,976 -0.50(-0.70%)
Sep 13, 2016 70.71 71.01 69.89 70.76 3,456,036 -0.77(-1.08%)
Sep 12, 2016 70.25 71.72 69.92 71.53 3,306,372 +0.77(+1.09%)
Sep 09, 2016 71.25 71.89 70.76 70.76 3,702,725 -0.63(-0.88%)
Sep 08, 2016 71.24 71.71 71.01 71.39 2,777,905 +0.24(+0.33%)
Sep 07, 2016 70.48 71.16 70.09 71.15 2,769,971 +0.74(+1.05%)
Sep 06, 2016 71.11 71.22 69.92 70.41 2,723,709 -0.83(-1.17%)
Sep 02, 2016 70.89 71.25 71.25 71.25 2,567,087 +0.43(+0.61%)
Sep 01, 2016 71.05 71.33 70.19 70.82 3,890,063 -0.09(-0.12%)
Aug 31, 2016 70.41 70.95 69.82 70.90 5,483,270 +0.97(+1.38%)
Aug 30, 2016 69.19 69.93 69.16 69.93 3,004,346 +0.75(+1.08%)
Aug 29, 2016 68.29 69.39 68.10 69.19 3,873,992 +0.97(+1.42%)
Aug 26, 2016 67.92 68.46 67.52 68.22 2,442,398 +0.65(+0.95%)
Aug 25, 2016 67.38 67.74 67.31 67.57 1,513,490 +0.16(+0.23%)
Aug 24, 2016 67.51 67.74 67.28 67.42 2,177,381 -0.03(-0.05%)
Aug 23, 2016 67.66 67.97 67.44 67.45 1,910,854 +0.14(+0.21%)
Aug 22, 2016 67.13 67.38 66.96 67.31 1,437,829 +0.09(+0.13%)
Aug 19, 2016 67.13 67.34 66.86 67.22 1,773,217 -0.03(-0.05%)
Aug 18, 2016 67.46 67.62 67.08 67.25 2,102,150 -0.25(-0.37%)
Aug 17, 2016 67.40 67.64 67.31 67.50 1,919,917 +0.09(+0.13%)
Aug 16, 2016 67.03 67.64 66.98 67.42 1,599,431 +0.03(+0.05%)
Aug 15, 2016 66.95 67.50 66.94 67.38 2,366,974 +0.50(+0.74%)
Aug 12, 2016 66.60 66.96 66.57 66.89 1,379,217 -0.39(-0.58%)
Aug 11, 2016 67.21 67.45 66.89 67.28 2,143,175 +0.09(+0.13%)
Aug 10, 2016 67.74 67.89 67.12 67.20 2,285,353 -0.68(-1.00%)
Aug 09, 2016 68.00 68.24 67.64 67.87 2,577,917 -0.19(-0.28%)
Aug 08, 2016 67.96 68.44 67.85 68.06 3,191,738 +0.04(+0.06%)
Aug 05, 2016 66.67 68.05 66.61 68.02 4,101,014 +2.01(+3.05%)
Aug 04, 2016 66.15 66.38 65.82 66.01 3,341,832 +0.02(+0.04%)
Aug 03, 2016 64.66 66.07 64.66 65.98 4,594,148 +1.72(+2.68%)
Aug 02, 2016 64.82 65.05 64.02 64.26 2,696,118 -0.60(-0.92%)
Aug 01, 2016 65.39 65.65 64.76 64.86 2,993,803 -0.18(-0.28%)
Jul 29, 2016 65.09 65.57 65.04 65.04 3,017,541 -0.29(-0.45%)
Jul 28, 2016 64.84 65.44 64.51 65.33 2,320,197 +0.31(+0.48%)
Jul 27, 2016 65.18 65.66 64.93 65.02 5,465,650 -0.06(-0.08%)
Jul 26, 2016 65.08 65.64 64.96 65.07 2,727,465 -0.05(-0.08%)
Jul 25, 2016 65.01 65.37 64.93 65.13 2,312,286 -0.06(-0.08%)
Jul 22, 2016 64.99 65.38 64.72 65.18 2,629,808 +0.30(+0.46%)
Jul 21, 2016 65.14 65.52 64.77 64.88 2,631,501 -0.12(-0.18%)
Jul 20, 2016 65.20 65.23 64.55 65.00 3,130,000 +0.18(+0.28%)
Jul 19, 2016 64.36 65.11 64.13 64.82 3,256,949 +0.22(+0.34%)
Jul 18, 2016 64.27 64.88 64.27 64.60 2,889,180 +0.02(+0.04%)
Jul 15, 2016 66.91 66.91 64.32 64.57 5,167,568 -0.63(-0.97%)
Jul 14, 2016 65.64 65.78 64.89 65.20 4,688,707 +1.03(+1.61%)
Jul 13, 2016 64.30 64.59 63.70 64.17 3,871,104 -0.19(-0.29%)
Jul 12, 2016 64.06 64.59 63.88 64.36 3,785,317 +1.00(+1.58%)
Jul 11, 2016 63.49 63.67 63.18 63.36 5,100,624 +0.34(+0.55%)
Jul 08, 2016 62.99 63.54 62.13 63.02 4,791,178 +0.88(+1.42%)
Jul 07, 2016 62.36 62.91 61.63 62.13 6,956,140 +0.09(+0.14%)
Jul 06, 2016 61.24 62.36 60.86 62.05 3,737,915 +0.43(+0.70%)
Jul 05, 2016 62.56 62.82 61.36 61.62 3,525,554 -1.64(-2.59%)
Jul 01, 2016 63.34 63.26 63.26 63.26 2,738,561 -0.36(-0.57%)
Jun 30, 2016 63.34 63.82 62.75 63.62 4,779,357 +0.82(+1.31%)
Jun 29, 2016 62.45 62.93 61.51 62.80 5,880,935 +1.07(+1.73%)
Jun 28, 2016 61.96 61.98 60.93 61.73 6,365,920 +0.85(+1.40%)
Jun 27, 2016 62.35 62.35 60.50 60.88 6,833,138 -2.50(-3.95%)
Jun 24, 2016 64.17 65.17 63.26 63.38 6,066,472 -4.37(-6.45%)
Jun 23, 2016 67.10 67.82 67.06 67.75 2,851,111 +1.49(+2.25%)
Jun 22, 2016 66.17 67.06 66.08 66.25 3,199,533 +0.18(+0.27%)
Jun 21, 2016 66.20 66.32 65.29 66.07 3,867,607 +0.40(+0.61%)
Jun 20, 2016 66.61 67.02 65.54 65.67 5,993,576 +0.27(+0.41%)
Jun 17, 2016 65.53 66.07 64.74 65.41 5,430,497 -0.15(-0.23%)
Jun 16, 2016 65.21 65.67 64.64 65.56 2,682,057 -0.27(-0.42%)
Jun 15, 2016 66.18 66.92 65.78 65.83 2,683,245 -0.15(-0.23%)
Jun 14, 2016 67.26 67.79 65.55 65.98 3,523,647 -1.51(-2.24%)
Jun 13, 2016 67.78 68.49 67.49 67.49 3,419,535 -0.52(-0.76%)
Jun 10, 2016 68.25 68.48 67.83 68.00 2,641,996 -1.04(-1.51%)
Jun 09, 2016 69.47 69.91 68.57 69.04 1,935,374 -0.91(-1.31%)
Jun 08, 2016 69.49 70.10 69.48 69.96 2,347,149 +0.31(+0.45%)
Jun 07, 2016 70.27 70.58 69.62 69.65 2,344,160 -0.65(-0.92%)
Jun 06, 2016 69.42 70.69 69.36 70.29 2,205,980 +1.06(+1.54%)
Jun 03, 2016 69.26 69.43 68.09 69.23 3,163,673 -1.13(-1.60%)
Jun 02, 2016 70.03 70.43 69.72 70.36 1,986,914 +0.21(+0.30%)
Jun 01, 2016 69.50 70.32 69.11 70.15 2,239,359 +0.00(+0.00%)
May 31, 2016 70.96 70.97 69.82 70.15 3,191,510 -0.39(-0.55%)
May 27, 2016 70.22 70.54 70.54 70.54 2,462,223 +0.59(+0.84%)
May 26, 2016 70.54 70.62 69.89 69.95 2,703,755 -0.58(-0.82%)
May 25, 2016 69.94 71.01 69.85 70.53 2,971,699 +0.94(+1.35%)
May 24, 2016 69.10 69.93 68.88 69.59 2,729,373 +0.95(+1.38%)
May 23, 2016 68.93 69.16 68.25 68.64 2,060,641 -0.29(-0.42%)
May 20, 2016 69.04 69.50 68.70 68.93 2,060,547 +0.24(+0.35%)
May 19, 2016 68.68 69.46 68.02 68.69 2,970,252 -0.39(-0.57%)
May 18, 2016 66.67 69.08 66.65 69.08 3,422,811 +2.46(+3.70%)
May 17, 2016 66.53 67.33 65.97 66.62 2,322,584 -0.17(-0.26%)
May 16, 2016 66.02 67.07 66.02 66.79 2,517,863 +0.56(+0.84%)
May 13, 2016 67.18 67.82 65.96 66.24 2,511,482 -1.13(-1.67%)
May 12, 2016 67.73 68.27 66.92 67.36 3,386,679 -0.13(-0.19%)
May 11, 2016 67.45 68.22 67.40 67.49 1,779,447 -0.20(-0.29%)
May 10, 2016 67.06 68.02 66.90 67.68 2,286,374 +1.25(+1.88%)
May 09, 2016 66.33 67.25 66.14 66.43 2,890,034 -0.48(-0.72%)
May 06, 2016 66.36 67.02 66.20 66.92 2,766,736 +0.20(+0.30%)
May 05, 2016 66.79 67.30 66.46 66.71 2,678,271 -0.02(-0.02%)
May 04, 2016 67.22 67.59 66.10 66.73 3,510,427 -1.17(-1.73%)
May 03, 2016 67.73 68.11 67.22 67.90 2,340,055 -0.81(-1.18%)
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.