Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.97 37.97 37.40 37.66 1,884,526 -0.29(-0.77%)
Sep 29, 2005 36.99 38.00 36.54 37.95 2,974,141 +0.96(+2.60%)
Sep 28, 2005 37.31 37.46 36.70 36.99 1,534,672 -0.31(-0.84%)
Sep 27, 2005 36.98 37.32 36.71 37.31 2,282,290 +0.45(+1.23%)
Sep 26, 2005 37.42 37.55 36.85 36.85 1,326,701 -0.47(-1.27%)
Sep 23, 2005 37.32 37.52 37.01 37.32 1,840,313 +0.20(+0.54%)
Sep 22, 2005 36.77 37.20 36.40 37.12 1,359,669 +0.25(+0.67%)
Sep 21, 2005 36.89 37.02 36.71 36.88 2,188,626 -0.23(-0.63%)
Sep 20, 2005 37.49 38.27 37.07 37.11 3,015,427 -0.38(-1.00%)
Sep 19, 2005 37.29 37.49 37.05 37.49 2,297,695 -0.14(-0.36%)
Sep 16, 2005 36.79 37.73 36.70 37.62 4,204,714 +1.17(+3.21%)
Sep 15, 2005 36.71 36.74 36.19 36.46 1,286,802 -0.32(-0.88%)
Sep 14, 2005 37.01 37.08 36.68 36.78 2,271,044 +0.01(+0.02%)
Sep 13, 2005 36.71 36.90 36.45 36.77 2,224,366 +0.15(+0.41%)
Sep 12, 2005 36.52 36.72 36.42 36.62 1,141,376 -0.05(-0.14%)
Sep 09, 2005 36.58 36.83 36.56 36.68 871,322 +0.10(+0.27%)
Sep 08, 2005 36.68 36.83 36.43 36.58 1,115,187 -0.29(-0.79%)
Sep 07, 2005 36.74 36.99 36.47 36.87 1,105,944 +0.05(+0.14%)
Sep 06, 2005 36.72 37.13 36.71 36.82 1,511,565 +0.18(+0.48%)
Sep 02, 2005 36.74 36.84 36.49 36.64 1,111,952 -0.10(-0.28%)
Sep 01, 2005 36.43 36.97 36.38 36.75 1,999,603 +0.25(+0.68%)
Aug 31, 2005 35.90 36.52 35.81 36.50 1,575,188 +0.56(+1.55%)
Aug 30, 2005 35.99 35.99 35.64 35.94 1,188,824 -0.09(-0.25%)
Aug 29, 2005 35.46 36.05 35.33 36.03 1,156,627 +0.36(+1.00%)
Aug 26, 2005 36.21 36.21 35.68 35.68 1,334,096 -0.51(-1.40%)
Aug 25, 2005 36.10 36.29 36.01 36.18 1,196,681 +0.11(+0.31%)
Aug 24, 2005 36.54 36.61 36.06 36.07 1,543,916 -0.49(-1.35%)
Aug 23, 2005 36.90 36.94 36.40 36.57 1,809,348 -0.32(-0.86%)
Aug 22, 2005 36.81 37.00 36.70 36.88 1,079,293 +0.09(+0.25%)
Aug 19, 2005 36.95 36.96 36.79 36.79 961,288 +0.08(+0.21%)
Aug 18, 2005 36.71 36.77 36.50 36.71 842,822 +0.01(+0.04%)
Aug 17, 2005 36.74 36.86 36.55 36.70 1,257,994 +0.07(+0.19%)
Aug 16, 2005 37.10 37.14 36.63 36.63 1,920,883 -0.58(-1.55%)
Aug 15, 2005 36.84 37.32 36.73 37.21 3,434,450 +0.86(+2.36%)
Aug 12, 2005 35.99 36.55 35.86 36.35 2,722,573 +0.34(+0.96%)
Aug 11, 2005 35.90 36.14 35.81 36.01 1,625,101 +0.18(+0.49%)
Aug 10, 2005 35.70 36.10 35.67 35.83 2,373,643 +0.16(+0.46%)
Aug 09, 2005 35.64 35.90 35.55 35.67 2,003,301 +0.18(+0.51%)
Aug 08, 2005 35.59 35.77 35.44 35.49 2,062,765 +0.11(+0.31%)
Aug 05, 2005 35.51 35.59 35.20 35.38 1,493,078 -0.32(-0.89%)
Aug 04, 2005 35.86 35.90 35.59 35.70 952,507 -0.30(-0.83%)
Aug 03, 2005 35.59 36.03 35.50 35.99 1,367,679 +0.25(+0.69%)
Aug 02, 2005 35.65 35.86 35.57 35.75 839,587 +0.10(+0.27%)
Aug 01, 2005 35.64 35.80 35.55 35.65 1,418,825 +0.06(+0.18%)
Jul 29, 2005 35.79 35.92 35.47 35.59 1,519,575 -0.31(-0.87%)
Jul 28, 2005 35.70 35.90 35.62 35.90 1,461,960 +0.26(+0.73%)
Jul 27, 2005 35.78 35.80 35.48 35.64 1,939,369 -0.11(-0.31%)
Jul 26, 2005 35.55 35.78 35.44 35.75 1,702,744 -0.12(-0.34%)
Jul 25, 2005 36.14 36.21 35.75 35.87 1,369,682 -0.22(-0.61%)
Jul 22, 2005 36.01 36.13 35.75 36.09 1,731,244 +0.09(+0.25%)
Jul 21, 2005 36.59 36.59 36.00 36.00 1,946,609 -0.59(-1.61%)
Jul 20, 2005 36.35 36.74 35.74 36.59 6,019,300 +0.95(+2.68%)
Jul 19, 2005 35.70 35.95 35.55 35.64 1,961,552 -0.04(-0.11%)
Jul 18, 2005 36.03 36.03 35.41 35.68 2,790,972 -0.53(-1.45%)
Jul 15, 2005 36.66 36.81 36.17 36.20 2,830,102 -0.26(-0.71%)
Jul 14, 2005 36.18 36.49 36.09 36.46 1,719,690 +0.55(+1.52%)
Jul 13, 2005 35.77 36.12 35.76 35.92 1,092,233 -0.11(-0.31%)
Jul 12, 2005 35.72 36.07 35.58 36.03 1,679,944 +0.38(+1.07%)
Jul 11, 2005 35.73 35.82 35.53 35.64 1,688,417 +0.01(+0.04%)
Jul 08, 2005 35.25 35.68 35.10 35.63 1,044,785 +0.34(+0.96%)
Jul 07, 2005 34.96 35.61 34.92 35.29 1,570,413 -0.07(-0.20%)
Jul 06, 2005 35.64 35.67 35.32 35.36 1,158,784 -0.34(-0.96%)
Jul 05, 2005 35.44 35.74 35.31 35.71 942,494 +0.27(+0.75%)
Jul 01, 2005 35.51 36.03 35.31 35.44 1,523,581 +0.09(+0.26%)
Jun 30, 2005 35.33 35.60 35.25 35.35 1,991,439 -0.24(-0.67%)
Jun 29, 2005 35.48 35.77 35.44 35.59 927,705 +0.12(+0.33%)
Jun 28, 2005 35.34 35.55 35.31 35.47 1,375,844 +0.28(+0.79%)
Jun 27, 2005 35.29 35.41 35.10 35.20 872,400 -0.09(-0.26%)
Jun 24, 2005 35.35 35.59 35.29 35.29 1,374,458 -0.06(-0.18%)
Jun 23, 2005 35.90 35.91 35.33 35.35 1,333,326 -0.53(-1.47%)
Jun 22, 2005 35.83 35.96 35.73 35.88 1,395,409 +0.31(+0.86%)
Jun 21, 2005 35.77 35.78 35.54 35.57 1,086,225 -0.19(-0.53%)
Jun 20, 2005 35.62 35.79 35.43 35.76 1,682,101 +0.06(+0.16%)
Jun 17, 2005 35.73 35.73 35.57 35.70 2,613,966 +0.08(+0.22%)
Jun 16, 2005 35.64 35.70 35.38 35.62 1,696,120 -0.15(-0.42%)
Jun 15, 2005 35.77 35.79 35.60 35.77 1,191,597 +0.11(+0.31%)
Jun 14, 2005 35.64 35.78 35.57 35.66 1,320,693 +0.04(+0.11%)
Jun 13, 2005 35.53 35.74 35.38 35.62 1,458,416 +0.06(+0.16%)
Jun 10, 2005 35.55 35.58 35.38 35.57 1,122,890 +0.01(+0.04%)
Jun 09, 2005 35.58 35.69 35.43 35.55 1,604,304 +0.04(+0.11%)
Jun 08, 2005 35.58 35.66 35.47 35.51 1,663,769 -0.03(-0.07%)
Jun 07, 2005 35.57 35.81 35.47 35.54 1,867,734 +0.07(+0.20%)
Jun 06, 2005 35.53 35.62 35.43 35.47 2,594,863 -0.12(-0.33%)
Jun 03, 2005 35.56 35.68 35.42 35.59 1,527,278 -0.12(-0.33%)
Jun 02, 2005 35.67 35.70 35.40 35.70 1,626,796 +0.06(+0.16%)
Jun 01, 2005 35.31 35.90 35.25 35.64 2,104,976 +0.17(+0.48%)
May 31, 2005 35.67 35.74 35.41 35.47 1,353,815 -0.25(-0.71%)
May 27, 2005 35.75 35.83 35.66 35.73 662,118 +0.03(+0.07%)
May 26, 2005 35.76 35.92 35.65 35.70 2,094,962 +0.07(+0.20%)
May 25, 2005 35.77 35.80 35.48 35.63 1,764,057 -0.27(-0.76%)
May 24, 2005 35.96 35.98 35.62 35.90 2,745,527 +0.02(+0.05%)
May 23, 2005 35.79 35.97 35.75 35.88 1,718,303 -0.08(-0.23%)
May 20, 2005 36.01 36.01 35.74 35.97 1,715,068 -0.06(-0.18%)
May 19, 2005 36.14 36.29 35.78 36.03 1,933,669 -0.11(-0.31%)
May 18, 2005 35.79 36.25 35.79 36.14 2,023,328 +0.41(+1.14%)
May 17, 2005 35.42 35.77 35.25 35.73 2,009,617 +0.25(+0.71%)
May 16, 2005 34.80 35.48 34.78 35.48 2,385,660 +0.68(+1.96%)
May 13, 2005 35.21 35.37 34.63 34.80 2,044,741 -0.40(-1.13%)
May 12, 2005 34.83 35.55 34.83 35.20 1,978,344 -0.14(-0.40%)
May 11, 2005 35.48 35.55 35.10 35.34 2,490,878 -0.08(-0.22%)
May 10, 2005 35.35 35.54 35.22 35.42 2,776,953 +0.10(+0.28%)
May 09, 2005 35.62 35.62 34.90 35.32 1,414,357 +0.31(+0.89%)
May 06, 2005 35.31 35.33 34.86 35.01 1,666,850 -0.22(-0.63%)
May 05, 2005 35.30 35.38 34.83 35.23 1,602,764 -0.07(-0.20%)
May 04, 2005 35.00 35.42 34.42 35.30 2,590,087 +0.28(+0.80%)
May 03, 2005 34.79 35.12 34.64 35.02 2,352,538 +0.25(+0.73%)
May 02, 2005 34.85 34.96 34.44 34.77 1,520,192 +0.21(+0.62%)
Apr 29, 2005 34.70 34.70 34.14 34.55 2,636,149 +0.20(+0.59%)
Apr 28, 2005 34.23 34.48 33.89 34.35 2,198,640 +0.14(+0.42%)
Apr 27, 2005 33.83 34.49 33.75 34.21 2,352,076 +0.16(+0.48%)
Apr 26, 2005 34.13 34.39 33.95 34.05 2,294,614 -0.08(-0.25%)
Apr 25, 2005 33.64 34.40 33.57 34.13 3,099,386 +0.51(+1.51%)
Apr 22, 2005 33.43 34.04 33.23 33.62 2,235,920 +0.00(+0.00%)
Apr 21, 2005 33.09 33.62 32.66 33.62 4,089,174 +1.26(+3.89%)
Apr 20, 2005 32.69 32.70 32.03 32.37 2,994,476 -0.33(-1.01%)
Apr 19, 2005 32.77 32.96 32.48 32.70 1,926,428 +0.18(+0.54%)
Apr 18, 2005 32.29 32.71 32.20 32.52 2,184,159 +0.47(+1.46%)
Apr 15, 2005 32.77 32.96 32.05 32.05 3,053,940 -0.71(-2.18%)
Apr 14, 2005 33.30 33.30 32.77 32.77 2,004,225 -0.56(-1.69%)
Apr 13, 2005 33.41 33.64 33.24 33.33 2,344,836 +0.00(+0.00%)
Apr 12, 2005 32.72 33.40 32.58 33.33 1,818,438 +0.17(+0.51%)
Apr 11, 2005 33.25 33.32 33.04 33.16 1,446,554 -0.07(-0.21%)
Apr 08, 2005 33.68 33.81 33.11 33.24 1,799,027 -0.49(-1.44%)
Apr 07, 2005 33.95 33.96 33.50 33.72 2,492,264 -0.23(-0.67%)
Apr 06, 2005 33.57 33.95 33.49 33.95 1,712,757 +0.54(+1.61%)
Apr 05, 2005 33.60 33.74 33.31 33.41 1,207,156 -0.07(-0.21%)
Apr 04, 2005 33.33 33.54 33.07 33.48 1,417,284 +0.18(+0.53%)
Apr 01, 2005 33.79 33.95 33.12 33.31 2,474,548 -0.11(-0.33%)
Mar 31, 2005 33.53 33.83 33.18 33.42 2,068,619 -0.12(-0.37%)
Mar 30, 2005 33.08 33.54 32.98 33.54 1,681,793 +0.56(+1.69%)
Mar 29, 2005 32.88 33.41 32.79 32.98 1,692,576 -0.23(-0.68%)
Mar 28, 2005 32.88 33.35 32.82 33.21 2,247,320 +0.49(+1.51%)
Mar 24, 2005 33.16 33.27 32.65 32.72 2,124,848 -0.38(-1.16%)
Mar 23, 2005 33.46 33.51 33.07 33.10 3,014,965 -0.40(-1.20%)
Mar 22, 2005 33.78 34.11 33.37 33.50 1,874,975 -0.21(-0.64%)
Mar 21, 2005 33.95 33.95 33.59 33.72 1,475,824 -0.23(-0.69%)
Mar 18, 2005 34.22 34.33 33.75 33.95 1,870,199 -0.22(-0.65%)
Mar 17, 2005 33.94 34.31 33.79 34.17 1,318,382 +0.24(+0.71%)
Mar 16, 2005 34.07 34.21 33.74 33.93 1,988,204 -0.28(-0.82%)
Mar 15, 2005 34.85 34.90 34.11 34.21 1,412,663 -0.49(-1.40%)
Mar 14, 2005 34.63 34.85 34.36 34.70 1,787,165 +0.07(+0.21%)
Mar 11, 2005 35.19 35.26 34.47 34.62 1,947,226 -0.56(-1.61%)
Mar 10, 2005 35.27 35.48 35.10 35.19 2,440,348 -0.11(-0.31%)
Mar 09, 2005 35.20 35.49 35.18 35.30 3,173,947 -0.21(-0.58%)
Mar 08, 2005 35.19 35.60 35.01 35.51 2,630,603 +0.10(+0.27%)
Mar 07, 2005 35.29 35.52 35.27 35.41 1,944,607 +0.11(+0.31%)
Mar 04, 2005 34.83 35.34 34.70 35.30 2,453,135 +0.62(+1.78%)
Mar 03, 2005 34.48 34.83 34.42 34.68 2,624,287 +0.25(+0.74%)
Mar 02, 2005 34.29 34.70 34.21 34.43 1,474,900 -0.10(-0.28%)
Mar 01, 2005 34.18 34.67 34.18 34.53 1,317,766 +0.36(+1.04%)
Feb 28, 2005 34.31 34.53 34.05 34.17 1,407,271 -0.14(-0.42%)
Feb 25, 2005 33.99 34.46 33.89 34.31 2,163,516 +0.32(+0.95%)
Feb 24, 2005 33.53 34.03 33.40 33.99 2,328,044 +0.46(+1.37%)
Feb 23, 2005 33.66 33.94 33.53 33.53 2,025,330 +0.06(+0.19%)
Feb 22, 2005 33.83 33.95 33.46 33.46 3,729,461 -0.38(-1.11%)
Feb 18, 2005 34.08 34.16 33.84 33.84 2,281,212 -0.14(-0.42%)
Feb 17, 2005 34.05 34.40 33.92 33.98 3,005,568 +0.00(+0.00%)
Feb 16, 2005 34.14 34.17 33.86 33.98 2,127,775 -0.12(-0.34%)
Feb 15, 2005 34.11 34.17 33.94 34.10 2,336,979 +0.02(+0.06%)
Feb 14, 2005 34.27 34.34 34.01 34.08 1,809,965 -0.13(-0.38%)
Feb 11, 2005 34.50 34.56 34.18 34.21 2,819,318 -0.29(-0.85%)
Feb 10, 2005 34.74 34.94 34.47 34.50 3,513,633 -0.08(-0.24%)
Feb 09, 2005 34.97 34.99 34.55 34.59 2,002,993 -0.38(-1.10%)
Feb 08, 2005 35.57 35.60 34.87 34.97 2,795,594 -0.46(-1.30%)
Feb 07, 2005 34.99 35.95 34.97 35.43 4,973,437 +0.25(+0.70%)
Feb 04, 2005 34.85 35.18 34.68 35.18 1,419,287 +0.36(+1.04%)
Feb 03, 2005 34.63 34.88 34.43 34.82 2,152,732 +0.09(+0.26%)
Feb 02, 2005 35.05 35.09 34.73 34.73 1,654,680 -0.32(-0.93%)
Feb 01, 2005 34.97 35.44 34.78 35.05 1,895,002 +0.08(+0.24%)
Jan 31, 2005 34.29 34.97 34.29 34.97 1,842,316 +0.68(+1.99%)
Jan 28, 2005 34.44 34.50 34.09 34.29 2,273,663 -0.08(-0.25%)
Jan 27, 2005 34.42 34.64 34.33 34.37 1,988,820 -0.14(-0.39%)
Jan 26, 2005 34.73 34.80 34.50 34.51 2,486,256 +0.02(+0.06%)
Jan 25, 2005 34.88 35.05 34.40 34.49 2,771,408 -0.20(-0.58%)
Jan 24, 2005 34.47 34.88 34.27 34.69 2,976,144 +0.38(+1.12%)
Jan 21, 2005 35.54 35.69 33.92 34.31 9,040,582 -1.17(-3.29%)
Jan 20, 2005 35.54 35.71 35.27 35.47 1,788,243 -0.23(-0.64%)
Jan 19, 2005 35.92 36.01 35.69 35.70 1,077,752 -0.21(-0.60%)
Jan 18, 2005 35.38 35.97 35.16 35.92 2,355,927 +0.44(+1.24%)
Jan 14, 2005 35.42 35.50 35.12 35.47 2,287,990 +0.00(+0.00%)
Jan 13, 2005 35.86 35.97 35.27 35.47 2,002,685 -0.44(-1.23%)
Jan 12, 2005 36.25 36.29 35.64 35.92 3,152,380 -0.53(-1.46%)
Jan 11, 2005 36.32 36.63 36.09 36.45 2,658,333 +0.11(+0.30%)
Jan 10, 2005 36.01 36.68 36.01 36.34 2,976,452 +0.18(+0.48%)
Jan 07, 2005 36.54 36.54 36.16 36.16 2,336,363 -0.22(-0.61%)
Jan 06, 2005 36.61 36.99 36.34 36.38 2,635,379 +0.25(+0.68%)
Jan 05, 2005 36.45 36.51 36.11 36.14 2,130,548 -0.32(-0.89%)
Jan 04, 2005 36.74 36.88 36.31 36.46 1,498,932 -0.26(-0.71%)
Jan 03, 2005 37.29 37.37 36.71 36.72 1,839,235 -0.56(-1.51%)
Dec 31, 2004 37.09 37.42 36.99 37.29 979,004 +0.21(+0.58%)
Dec 30, 2004 37.02 37.21 36.97 37.07 716,345 +0.12(+0.32%)
Dec 29, 2004 37.14 37.21 36.85 36.95 927,243 -0.17(-0.45%)
Dec 28, 2004 36.62 37.15 36.61 37.12 1,513,413 +0.44(+1.20%)
Dec 27, 2004 36.83 36.94 36.60 36.68 1,026,915 +0.00(+0.00%)
Dec 23, 2004 36.82 36.89 36.67 36.68 861,308 +0.01(+0.02%)
Dec 22, 2004 36.87 36.91 36.47 36.68 1,772,376 -0.01(-0.04%)
Dec 21, 2004 36.00 36.72 35.94 36.69 1,970,179 +0.77(+2.15%)
Dec 20, 2004 35.99 36.14 35.87 35.92 1,687,185 +0.18(+0.49%)
Dec 17, 2004 35.84 36.19 35.70 35.74 2,037,500 -0.41(-1.13%)
Dec 16, 2004 36.14 36.27 35.98 36.15 1,863,421 +0.01(+0.04%)
Dec 15, 2004 35.88 36.22 35.83 36.14 1,816,435 +0.21(+0.60%)
Dec 14, 2004 36.00 36.13 35.89 35.92 1,281,102 -0.18(-0.49%)
Dec 13, 2004 36.07 36.20 35.84 36.10 1,577,807 +0.31(+0.87%)
Dec 10, 2004 36.71 36.71 35.66 35.79 1,032,307 -0.05(-0.13%)
Dec 09, 2004 35.57 35.85 35.35 35.83 1,417,592 +0.24(+0.67%)
Dec 08, 2004 35.66 35.77 35.38 35.59 1,296,815 +0.07(+0.20%)
Dec 07, 2004 36.32 36.32 35.52 35.52 2,024,406 -0.64(-1.76%)
Dec 06, 2004 36.29 36.29 36.06 36.16 2,553,115 -0.11(-0.30%)
Dec 03, 2004 36.09 36.32 35.78 36.27 2,741,983 +0.22(+0.61%)
Dec 02, 2004 36.03 36.21 35.89 36.05 1,964,479 -0.03(-0.07%)
Dec 01, 2004 35.47 36.07 35.38 36.07 1,872,818 +0.76(+2.15%)
Nov 30, 2004 35.45 35.45 35.12 35.31 1,520,654 -0.05(-0.15%)
Nov 29, 2004 35.31 35.59 35.19 35.36 2,479,170 +0.06(+0.17%)
Nov 26, 2004 35.38 35.53 35.28 35.31 393,912 +0.04(+0.11%)
Nov 24, 2004 35.39 35.48 35.22 35.27 595,413 +0.08(+0.24%)
Nov 23, 2004 35.28 35.36 35.01 35.18 1,326,701 -0.14(-0.40%)
Nov 22, 2004 35.20 35.34 35.00 35.33 1,942,912 +0.27(+0.78%)
Nov 19, 2004 35.44 35.45 35.05 35.05 3,194,744 -0.38(-1.06%)
Nov 18, 2004 35.88 35.88 35.41 35.43 2,055,679 -0.27(-0.76%)
Nov 17, 2004 35.80 36.20 35.55 35.70 1,723,541 +0.19(+0.55%)
Nov 16, 2004 35.96 35.96 35.49 35.51 1,395,871 -0.45(-1.26%)
Nov 15, 2004 36.16 36.16 35.84 35.96 1,830,146 -0.19(-0.54%)
Nov 12, 2004 35.79 36.18 35.63 36.16 2,037,346 +0.45(+1.25%)
Nov 11, 2004 35.43 35.75 35.19 35.71 1,755,122 +0.44(+1.25%)
Nov 10, 2004 34.98 35.45 34.81 35.27 1,762,208 +0.41(+1.17%)
Nov 09, 2004 34.92 35.10 34.79 34.86 1,221,945 +0.06(+0.19%)
Nov 08, 2004 34.73 35.05 34.73 34.79 1,833,997 -0.64(-1.80%)
Nov 05, 2004 35.68 35.85 35.32 35.43 1,425,295 -0.15(-0.42%)
Nov 04, 2004 34.76 35.61 34.63 35.58 1,580,118 +0.80(+2.31%)
Nov 03, 2004 34.83 34.99 34.64 34.77 1,470,278 +0.32(+0.92%)
Nov 02, 2004 34.36 34.83 34.29 34.46 1,766,984 +0.25(+0.74%)
Nov 01, 2004 34.17 34.24 34.01 34.20 1,438,544 +0.25(+0.75%)
Oct 29, 2004 34.08 34.17 33.79 33.95 1,548,537 -0.08(-0.25%)
Oct 28, 2004 34.05 34.54 33.85 34.03 1,101,938 -0.10(-0.30%)
Oct 27, 2004 33.74 34.14 33.51 34.14 1,539,602 +0.45(+1.33%)
Oct 26, 2004 33.44 33.83 33.37 33.69 1,957,239 +0.31(+0.93%)
Oct 25, 2004 33.46 33.46 32.91 33.38 1,259,842 +0.02(+0.06%)
Oct 22, 2004 33.96 33.96 33.26 33.36 1,249,675 -0.48(-1.42%)
Oct 21, 2004 33.88 34.01 33.47 33.84 1,751,733 +0.03(+0.10%)
Oct 20, 2004 33.80 33.95 33.61 33.81 1,763,287 -0.08(-0.23%)
Oct 19, 2004 34.55 34.59 33.87 33.88 1,105,020 -0.53(-1.53%)
Oct 18, 2004 34.45 34.55 34.18 34.41 1,249,059 +0.01(+0.04%)
Oct 15, 2004 34.27 34.59 34.09 34.40 1,354,585 +0.32(+0.93%)
Oct 14, 2004 34.48 34.62 33.94 34.08 1,158,784 -0.46(-1.33%)
Oct 13, 2004 34.96 34.98 34.46 34.54 1,071,128 -0.45(-1.30%)
Oct 12, 2004 35.10 35.10 34.63 34.99 1,498,778 -0.17(-0.48%)
Oct 11, 2004 35.33 35.33 35.05 35.16 846,827 -0.01(-0.04%)
Oct 08, 2004 35.38 35.55 35.03 35.18 1,386,936 -0.21(-0.61%)
Oct 07, 2004 35.76 35.76 35.38 35.39 1,179,581 -0.38(-1.05%)
Oct 06, 2004 35.75 35.78 35.44 35.77 1,339,026 +0.10(+0.27%)
Oct 05, 2004 36.18 36.22 35.50 35.67 2,048,746 -0.51(-1.42%)
Oct 04, 2004 35.83 36.22 35.70 36.18 2,945,795 +0.60(+1.70%)
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.