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 (%)
Sep 30, 2004 36.57 37.04 36.54 36.98 1,621,095 +0.41(+1.12%)
Sep 29, 2004 36.35 36.57 36.13 36.57 1,257,877 +0.12(+0.32%)
Sep 28, 2004 36.20 36.48 36.02 36.46 1,111,595 +0.26(+0.72%)
Sep 27, 2004 36.44 36.46 35.88 36.20 1,384,119 -0.24(-0.66%)
Sep 24, 2004 35.96 36.48 35.95 36.44 1,374,464 +0.55(+1.52%)
Sep 23, 2004 36.24 36.37 35.87 35.89 1,231,108 -0.28(-0.77%)
Sep 22, 2004 36.70 36.70 36.15 36.17 1,472,473 -0.66(-1.80%)
Sep 21, 2004 36.48 36.85 36.38 36.83 1,764,159 +0.42(+1.15%)
Sep 20, 2004 36.63 36.63 36.27 36.42 1,000,860 -0.25(-0.69%)
Sep 17, 2004 36.79 36.83 36.50 36.67 1,929,750 +0.01(+0.04%)
Sep 16, 2004 36.29 36.70 36.29 36.66 1,412,497 +0.33(+0.92%)
Sep 15, 2004 36.63 36.64 36.03 36.32 1,876,357 -0.10(-0.28%)
Sep 14, 2004 36.50 37.04 36.29 36.42 1,649,328 +0.04(+0.11%)
Sep 13, 2004 36.18 36.45 36.05 36.38 1,696,723 +0.17(+0.47%)
Sep 10, 2004 36.31 36.31 36.07 36.21 1,148,020 -0.13(-0.36%)
Sep 09, 2004 36.68 36.69 36.26 36.34 1,420,104 -0.34(-0.91%)
Sep 08, 2004 36.91 37.07 36.63 36.68 984,915 -0.32(-0.87%)
Sep 07, 2004 36.90 37.04 36.68 37.00 1,582,769 +0.32(+0.88%)
Sep 03, 2004 36.83 36.85 36.64 36.68 968,093 -0.14(-0.39%)
Sep 02, 2004 36.67 36.87 36.48 36.82 676,407 +0.25(+0.67%)
Sep 01, 2004 36.73 36.91 36.33 36.57 1,047,963 -0.12(-0.32%)
Aug 31, 2004 36.55 36.69 36.27 36.69 1,248,369 +0.31(+0.85%)
Aug 30, 2004 36.55 36.72 36.36 36.38 632,522 -0.32(-0.88%)
Aug 27, 2004 36.68 36.87 36.58 36.70 722,339 -0.03(-0.07%)
Aug 26, 2004 36.53 36.81 36.35 36.73 825,468 +0.23(+0.64%)
Aug 25, 2004 36.16 36.57 36.05 36.50 1,114,960 +0.50(+1.39%)
Aug 24, 2004 36.06 36.19 35.85 36.00 656,366 +0.11(+0.30%)
Aug 23, 2004 36.30 36.32 35.83 35.89 1,267,386 -0.44(-1.20%)
Aug 20, 2004 35.82 36.35 35.82 36.33 1,266,069 +0.34(+0.95%)
Aug 19, 2004 36.00 36.15 35.82 35.99 1,239,446 -0.21(-0.57%)
Aug 18, 2004 36.07 36.21 35.99 36.19 1,672,001 +0.12(+0.32%)
Aug 17, 2004 35.98 36.35 35.92 36.07 1,855,292 +0.10(+0.27%)
Aug 16, 2004 35.00 36.09 35.00 35.98 2,673,593 +1.11(+3.18%)
Aug 13, 2004 34.69 34.93 34.58 34.87 1,794,147 +0.17(+0.49%)
Aug 12, 2004 34.67 34.73 34.44 34.70 1,112,912 -0.03(-0.10%)
Aug 11, 2004 34.66 34.79 34.47 34.73 1,033,042 -0.02(-0.06%)
Aug 10, 2004 34.11 34.75 34.03 34.75 1,562,875 +0.70(+2.07%)
Aug 09, 2004 34.04 34.18 33.85 34.05 947,467 +0.16(+0.48%)
Aug 06, 2004 34.08 34.38 33.85 33.89 1,083,802 -0.34(-0.98%)
Aug 05, 2004 34.63 34.76 34.13 34.22 1,103,696 -0.52(-1.50%)
Aug 04, 2004 34.16 34.78 34.15 34.74 1,159,137 +0.44(+1.30%)
Aug 03, 2004 34.73 34.73 34.24 34.30 1,391,286 -0.48(-1.38%)
Aug 02, 2004 34.39 34.78 34.21 34.78 1,133,538 +0.18(+0.53%)
Jul 30, 2004 34.60 34.60 34.39 34.59 1,170,986 -0.10(-0.30%)
Jul 29, 2004 34.80 34.80 34.47 34.69 1,655,033 +0.23(+0.67%)
Jul 28, 2004 34.45 34.59 33.58 34.46 1,419,080 +0.12(+0.34%)
Jul 27, 2004 34.34 34.45 34.14 34.34 1,920,534 +0.17(+0.50%)
Jul 26, 2004 34.15 34.21 33.85 34.17 1,547,077 +0.21(+0.60%)
Jul 23, 2004 33.91 34.13 33.76 33.97 1,720,128 -0.01(-0.02%)
Jul 22, 2004 33.78 34.25 33.45 33.98 2,171,115 +0.19(+0.57%)
Jul 21, 2004 33.67 34.34 33.67 33.78 2,731,960 -0.51(-1.48%)
Jul 20, 2004 34.30 34.31 33.63 34.29 2,516,633 -0.06(-0.18%)
Jul 19, 2004 34.53 34.54 34.24 34.35 2,606,742 -0.21(-0.61%)
Jul 16, 2004 34.94 34.94 33.43 34.56 6,095,419 -0.46(-1.31%)
Jul 15, 2004 35.51 35.57 35.01 35.02 1,866,264 -0.32(-0.91%)
Jul 14, 2004 35.68 35.75 35.19 35.34 2,255,520 -0.51(-1.43%)
Jul 13, 2004 36.09 36.17 35.84 35.86 1,422,006 -0.24(-0.66%)
Jul 12, 2004 35.89 36.25 35.89 36.09 2,459,290 -0.05(-0.13%)
Jul 09, 2004 36.09 36.22 35.99 36.14 1,454,919 +0.05(+0.13%)
Jul 08, 2004 36.01 36.27 35.79 36.09 1,310,392 -0.03(-0.08%)
Jul 07, 2004 35.77 36.29 35.77 36.12 1,002,615 +0.26(+0.72%)
Jul 06, 2004 36.01 36.01 35.49 35.86 1,199,218 -0.19(-0.53%)
Jul 02, 2004 35.89 36.27 35.88 36.05 795,919 +0.16(+0.46%)
Jul 01, 2004 36.23 36.23 35.55 35.89 1,675,073 -0.40(-1.09%)
Jun 30, 2004 35.92 36.29 35.62 36.29 2,070,180 +0.33(+0.91%)
Jun 29, 2004 36.29 36.37 35.92 35.96 1,583,062 -0.46(-1.28%)
Jun 28, 2004 36.52 36.76 36.33 36.42 1,268,995 +0.05(+0.15%)
Jun 25, 2004 36.81 36.82 36.36 36.37 2,079,250 -0.36(-0.99%)
Jun 24, 2004 37.09 37.33 36.73 36.73 1,019,584 -0.36(-0.96%)
Jun 23, 2004 36.72 37.14 36.57 37.09 1,519,576 +0.25(+0.69%)
Jun 22, 2004 36.21 36.83 35.84 36.83 1,761,379 +0.53(+1.47%)
Jun 21, 2004 36.50 36.75 36.24 36.30 1,819,161 -0.05(-0.15%)
Jun 18, 2004 36.67 36.73 36.35 36.35 2,213,098 -0.36(-0.97%)
Jun 17, 2004 36.81 36.88 36.65 36.71 1,407,962 -0.11(-0.30%)
Jun 16, 2004 36.91 36.95 36.74 36.82 1,124,615 -0.12(-0.33%)
Jun 15, 2004 36.94 37.17 36.87 36.94 1,258,609 +0.28(+0.76%)
Jun 14, 2004 37.30 37.30 36.62 36.66 1,573,261 -0.70(-1.87%)
Jun 10, 2004 37.38 37.41 37.29 37.36 1,001,738 +0.03(+0.09%)
Jun 09, 2004 37.48 37.62 37.26 37.33 1,368,028 -0.36(-0.96%)
Jun 08, 2004 37.60 37.77 37.39 37.69 1,173,765 +0.04(+0.11%)
Jun 07, 2004 37.57 37.73 37.51 37.65 915,139 +0.25(+0.66%)
Jun 04, 2004 37.61 37.66 37.34 37.40 1,016,512 -0.09(-0.24%)
Jun 03, 2004 37.58 37.64 37.25 37.49 942,494 -0.08(-0.20%)
Jun 02, 2004 37.78 37.78 37.40 37.56 1,572,822 -0.02(-0.05%)
Jun 01, 2004 37.74 37.74 37.41 37.59 1,625,484 -0.16(-0.42%)
May 28, 2004 37.89 37.93 37.54 37.74 1,370,222 -0.12(-0.31%)
May 27, 2004 38.27 38.28 37.60 37.86 1,464,427 -0.07(-0.18%)
May 26, 2004 37.79 38.13 37.64 37.93 1,668,198 +0.10(+0.25%)
May 25, 2004 37.91 37.93 37.39 37.83 2,296,625 -0.08(-0.20%)
May 24, 2004 37.87 38.00 37.70 37.91 1,656,788 +0.34(+0.91%)
May 21, 2004 37.53 37.72 37.34 37.56 1,096,236 +0.21(+0.55%)
May 20, 2004 37.26 37.50 37.15 37.36 1,016,805 +0.10(+0.28%)
May 19, 2004 37.07 37.66 37.00 37.26 1,569,750 +0.36(+0.98%)
May 18, 2004 36.59 36.97 36.59 36.89 709,613 +0.40(+1.11%)
May 17, 2004 36.64 36.89 36.16 36.49 1,277,918 -0.15(-0.41%)
May 14, 2004 36.68 37.05 36.27 36.64 1,466,329 -0.04(-0.11%)
May 13, 2004 36.20 36.91 36.11 36.68 1,074,294 +0.27(+0.75%)
May 12, 2004 36.07 36.45 35.79 36.41 1,186,345 +0.16(+0.45%)
May 11, 2004 36.13 36.51 35.99 36.25 1,196,000 +0.18(+0.51%)
May 10, 2004 36.16 36.27 35.50 36.06 1,598,568 -0.10(-0.26%)
May 07, 2004 36.85 36.94 36.16 36.16 1,483,151 -0.84(-2.27%)
May 06, 2004 37.15 37.15 36.56 37.00 1,088,190 -0.23(-0.62%)
May 05, 2004 37.33 37.53 37.18 37.23 2,024,833 +0.27(+0.74%)
May 04, 2004 36.94 37.24 36.81 36.96 1,927,117 +0.01(+0.04%)
May 03, 2004 36.27 36.94 36.13 36.94 3,023,792 +0.64(+1.77%)
Apr 30, 2004 36.16 36.31 35.82 36.30 2,130,302 +0.44(+1.24%)
Apr 29, 2004 35.58 36.27 35.54 35.86 1,705,207 +0.21(+0.58%)
Apr 28, 2004 36.04 36.05 35.56 35.65 1,316,536 -0.41(-1.14%)
Apr 27, 2004 36.06 36.51 35.98 36.06 1,246,760 +0.24(+0.67%)
Apr 26, 2004 36.07 36.22 35.62 35.82 1,489,441 -0.06(-0.17%)
Apr 23, 2004 35.81 35.92 35.48 35.88 1,145,972 -0.03(-0.10%)
Apr 22, 2004 35.22 36.20 35.10 35.92 1,855,292 +1.05(+3.00%)
Apr 21, 2004 34.86 35.32 34.66 34.87 2,259,908 +0.01(+0.04%)
Apr 20, 2004 35.10 35.36 34.86 34.86 1,731,099 -0.05(-0.14%)
Apr 19, 2004 35.41 35.42 34.77 34.91 1,120,080 -0.60(-1.69%)
Apr 16, 2004 35.51 35.63 35.19 35.51 1,857,633 +0.34(+0.97%)
Apr 15, 2004 35.53 35.53 34.69 35.16 2,580,704 -0.32(-0.91%)
Apr 14, 2004 36.22 36.30 35.27 35.49 2,006,402 -0.97(-2.66%)
Apr 13, 2004 37.43 37.48 36.36 36.46 1,179,617 -0.95(-2.54%)
Apr 12, 2004 37.36 37.59 37.20 37.41 638,666 -0.12(-0.31%)
Apr 08, 2004 37.78 37.80 37.41 37.52 888,808 -0.14(-0.38%)
Apr 07, 2004 37.73 37.82 37.43 37.67 731,263 -0.06(-0.16%)
Apr 06, 2004 37.39 37.82 37.36 37.73 788,751 +0.17(+0.46%)
Apr 05, 2004 37.53 37.59 37.24 37.56 1,407,085 +0.03(+0.07%)
Apr 02, 2004 38.07 38.12 37.16 37.53 2,134,398 -0.54(-1.42%)
Apr 01, 2004 37.84 38.14 37.84 38.07 1,270,604 +0.18(+0.49%)
Mar 31, 2004 38.09 38.11 37.80 37.89 1,154,749 -0.25(-0.66%)
Mar 30, 2004 38.13 38.26 38.00 38.14 839,950 +0.01(+0.02%)
Mar 29, 2004 37.92 38.36 37.92 38.13 866,866 +0.31(+0.83%)
Mar 26, 2004 37.97 38.10 37.82 37.82 724,972 -0.31(-0.81%)
Mar 25, 2004 37.90 38.19 37.66 38.12 980,381 +0.54(+1.44%)
Mar 24, 2004 37.96 37.98 37.48 37.59 1,240,762 -0.32(-0.85%)
Mar 23, 2004 38.02 38.32 37.91 37.91 1,422,006 +0.09(+0.24%)
Mar 22, 2004 38.11 38.11 37.50 37.82 1,556,146 -0.42(-1.09%)
Mar 19, 2004 38.88 38.95 38.13 38.23 1,267,824 -0.73(-1.88%)
Mar 18, 2004 39.23 39.23 38.57 38.97 1,451,262 -0.36(-0.92%)
Mar 17, 2004 38.85 39.58 38.84 39.33 1,181,811 +0.57(+1.46%)
Mar 16, 2004 38.69 39.01 38.45 38.76 1,011,977 +0.23(+0.60%)
Mar 15, 2004 38.92 38.98 37.91 38.53 1,183,712 -0.53(-1.35%)
Mar 12, 2004 38.69 39.28 38.64 39.05 1,317,414 +0.44(+1.15%)
Mar 11, 2004 39.31 39.57 38.58 38.61 1,531,278 -0.70(-1.79%)
Mar 10, 2004 40.01 40.07 39.21 39.31 960,340 -0.66(-1.64%)
Mar 09, 2004 40.04 40.09 39.69 39.97 1,522,794 -0.07(-0.17%)
Mar 08, 2004 39.99 40.28 39.97 40.04 795,334 -0.09(-0.22%)
Mar 05, 2004 39.72 40.46 39.65 40.13 1,182,688 +0.34(+0.86%)
Mar 04, 2004 39.65 39.96 39.65 39.79 905,484 +0.14(+0.34%)
Mar 03, 2004 39.58 39.82 39.49 39.65 1,124,761 +0.10(+0.26%)
Mar 02, 2004 39.82 39.90 39.42 39.55 1,446,142 -0.43(-1.08%)
Mar 01, 2004 40.08 40.87 39.92 39.98 1,799,705 -0.10(-0.24%)
Feb 27, 2004 38.84 40.11 38.84 40.07 2,125,183 +0.66(+1.66%)
Feb 26, 2004 39.03 39.50 38.93 39.42 1,466,914 +0.36(+0.91%)
Feb 25, 2004 39.07 39.24 38.87 39.06 1,110,425 +0.14(+0.37%)
Feb 24, 2004 39.27 39.47 38.66 38.92 1,538,738 -0.36(-0.91%)
Feb 23, 2004 38.83 39.99 38.78 39.27 2,615,812 +0.64(+1.66%)
Feb 20, 2004 38.58 38.80 38.28 38.63 1,119,934 +0.05(+0.14%)
Feb 19, 2004 38.87 38.93 38.55 38.58 1,813,895 -0.23(-0.58%)
Feb 18, 2004 39.14 39.14 38.71 38.80 867,890 -0.29(-0.73%)
Feb 17, 2004 39.43 39.49 39.01 39.09 1,202,144 +0.01(+0.02%)
Feb 13, 2004 39.01 39.49 38.99 39.08 777,049 -0.10(-0.24%)
Feb 12, 2004 39.21 39.22 38.95 39.18 736,675 -0.03(-0.09%)
Feb 11, 2004 38.73 39.31 38.69 39.21 1,438,535 +0.35(+0.90%)
Feb 10, 2004 38.58 38.91 38.49 38.86 1,304,687 +0.28(+0.73%)
Feb 09, 2004 38.68 38.80 38.43 38.58 956,975 -0.18(-0.48%)
Feb 06, 2004 38.38 38.90 38.37 38.77 1,214,432 +0.49(+1.29%)
Feb 05, 2004 38.22 38.38 37.90 38.28 1,470,571 +0.04(+0.11%)
Feb 04, 2004 38.02 38.62 38.02 38.23 1,824,720 +0.12(+0.30%)
Feb 03, 2004 38.69 38.69 38.08 38.12 1,472,180 -0.51(-1.31%)
Feb 02, 2004 38.60 38.98 38.38 38.62 1,337,747 -0.01(-0.02%)
Jan 30, 2004 38.25 38.73 38.22 38.63 1,210,775 +0.11(+0.28%)
Jan 29, 2004 38.45 38.56 38.17 38.52 2,382,053 +0.07(+0.18%)
Jan 28, 2004 38.36 38.86 38.36 38.45 2,965,572 +0.17(+0.45%)
Jan 27, 2004 38.30 38.52 38.17 38.28 1,611,733 -0.02(-0.05%)
Jan 26, 2004 37.78 38.30 37.32 38.30 2,144,199 +0.49(+1.28%)
Jan 23, 2004 37.67 38.41 37.53 37.82 1,701,111 +0.27(+0.71%)
Jan 22, 2004 37.68 37.74 37.39 37.55 1,027,191 -0.07(-0.18%)
Jan 21, 2004 37.25 37.82 36.76 37.62 2,144,784 +0.37(+0.99%)
Jan 20, 2004 37.54 37.56 37.13 37.25 954,928 -0.29(-0.76%)
Jan 16, 2004 37.41 37.54 37.16 37.54 1,320,340 +0.33(+0.88%)
Jan 15, 2004 37.26 37.58 36.80 37.21 3,170,952 +0.90(+2.49%)
Jan 14, 2004 36.30 36.46 36.16 36.31 985,354 +0.17(+0.47%)
Jan 13, 2004 36.57 36.66 36.01 36.14 1,719,397 -0.57(-1.56%)
Jan 12, 2004 36.72 36.85 36.57 36.71 1,699,649 -0.24(-0.65%)
Jan 09, 2004 36.83 37.15 36.83 36.95 909,434 +0.12(+0.32%)
Jan 08, 2004 36.92 37.04 36.65 36.83 1,054,692 -0.12(-0.31%)
Jan 07, 2004 36.87 37.09 36.57 36.95 1,786,540 -0.11(-0.30%)
Jan 06, 2004 36.74 37.14 36.74 37.06 978,918 +0.31(+0.84%)
Jan 05, 2004 37.33 37.43 36.44 36.75 2,687,783 -0.50(-1.34%)
Jan 02, 2004 37.41 37.85 37.15 37.25 1,357,788 -0.16(-0.44%)
Dec 31, 2003 37.48 37.49 37.17 37.41 1,004,956 -0.02(-0.05%)
Dec 30, 2003 37.22 37.45 37.19 37.43 926,841 +0.15(+0.40%)
Dec 29, 2003 36.91 37.28 36.83 37.28 855,602 +0.33(+0.89%)
Dec 26, 2003 36.87 36.98 36.81 36.96 259,796 +0.09(+0.24%)
Dec 24, 2003 36.87 36.91 36.74 36.87 306,460 -0.03(-0.07%)
Dec 23, 2003 36.96 37.09 36.70 36.89 606,192 +0.19(+0.52%)
Dec 22, 2003 36.57 36.79 36.47 36.70 835,269 +0.10(+0.26%)
Dec 19, 2003 36.80 36.91 36.53 36.61 1,538,885 -0.08(-0.22%)
Dec 18, 2003 36.44 36.72 36.39 36.69 964,875 +0.24(+0.66%)
Dec 17, 2003 36.37 36.46 36.23 36.45 971,019 -0.03(-0.09%)
Dec 16, 2003 35.70 36.50 35.70 36.48 1,180,787 +0.72(+2.01%)
Dec 15, 2003 36.57 36.57 35.77 35.77 1,343,891 -0.51(-1.39%)
Dec 12, 2003 36.52 36.52 36.14 36.27 898,170 -0.19(-0.53%)
Dec 11, 2003 36.14 36.61 36.14 36.46 770,320 +0.42(+1.16%)
Dec 10, 2003 36.20 36.23 35.94 36.05 1,101,063 -0.19(-0.53%)
Dec 09, 2003 36.46 36.50 36.08 36.24 1,329,702 -0.29(-0.80%)
Dec 08, 2003 36.02 36.61 36.02 36.53 1,334,236 +0.40(+1.10%)
Dec 05, 2003 36.53 36.64 36.21 36.14 1,229,499 -0.52(-1.42%)
Dec 04, 2003 36.68 36.79 36.55 36.66 1,165,720 -0.07(-0.19%)
Dec 03, 2003 36.91 36.91 36.26 36.72 2,341,680 -0.40(-1.09%)
Dec 02, 2003 37.48 37.53 37.11 37.13 1,587,597 -0.31(-0.82%)
Dec 01, 2003 37.22 37.49 37.11 37.43 1,008,906 +0.27(+0.74%)
Nov 28, 2003 37.13 37.26 37.00 37.16 293,002 +0.03(+0.09%)
Nov 26, 2003 37.16 37.30 36.98 37.13 729,215 +0.00(+0.00%)
Nov 25, 2003 36.76 37.20 36.63 37.13 985,939 +0.34(+0.91%)
Nov 24, 2003 36.39 36.86 36.23 36.79 1,125,638 +0.46(+1.26%)
Nov 21, 2003 36.44 36.50 36.22 36.33 1,000,129 +0.00(+0.00%)
Nov 20, 2003 36.44 36.66 36.07 36.33 1,075,171 -0.10(-0.28%)
Nov 19, 2003 35.96 36.49 35.93 36.44 1,774,545 -0.01(-0.02%)
Nov 18, 2003 36.72 36.73 36.35 36.44 1,238,568 -0.19(-0.52%)
Nov 17, 2003 36.55 36.92 36.40 36.63 1,379,730 -0.29(-0.78%)
Nov 14, 2003 37.22 37.39 36.85 36.92 1,478,470 -0.42(-1.12%)
Nov 13, 2003 37.19 37.37 37.00 37.34 906,947 +0.08(+0.22%)
Nov 12, 2003 37.31 37.38 37.11 37.26 1,104,866 +0.17(+0.46%)
Nov 11, 2003 37.13 37.13 36.83 37.09 599,024 +0.01(+0.02%)
Nov 10, 2003 37.50 37.50 36.94 37.08 1,168,938 -0.52(-1.38%)
Nov 07, 2003 37.64 37.82 37.63 37.60 1,901,371 -0.02(-0.05%)
Nov 06, 2003 37.12 37.62 36.46 37.62 1,492,806 +0.45(+1.21%)
Nov 05, 2003 36.78 37.17 36.68 37.17 1,556,292 +0.21(+0.57%)
Nov 04, 2003 36.78 37.00 36.65 36.96 1,252,965 +0.04(+0.11%)
Nov 03, 2003 36.68 36.84 36.66 36.91 1,301,553 +0.29(+0.80%)
Oct 31, 2003 36.55 36.74 36.48 36.62 1,485,346 +0.21(+0.58%)
Oct 30, 2003 36.39 36.51 36.30 36.41 877,252 +0.01(+0.02%)
Oct 29, 2003 36.40 36.40 35.96 36.40 992,961 +0.00(+0.00%)
Oct 28, 2003 36.16 36.43 36.16 36.40 1,754,065 +0.34(+0.95%)
Oct 27, 2003 35.19 37.56 34.72 36.06 5,105,383 +1.34(+3.86%)
Oct 24, 2003 34.84 34.93 34.46 34.72 1,778,348 -0.12(-0.33%)
Oct 23, 2003 34.71 34.95 34.53 34.84 1,852,367 +0.12(+0.35%)
Oct 22, 2003 34.84 34.84 34.45 34.71 1,816,235 -0.12(-0.35%)
Oct 21, 2003 34.43 34.99 34.43 34.84 2,677,835 +0.41(+1.19%)
Oct 20, 2003 34.17 34.47 34.06 34.43 1,862,021 +0.36(+1.04%)
Oct 17, 2003 34.02 34.18 33.97 34.07 2,260,201 +0.03(+0.08%)
Oct 16, 2003 33.64 34.52 33.50 34.04 2,383,370 +0.40(+1.20%)
Oct 15, 2003 34.28 34.28 33.58 33.64 1,225,110 -0.63(-1.84%)
Oct 14, 2003 34.18 34.27 33.85 34.27 808,792 +0.10(+0.30%)
Oct 13, 2003 33.68 34.17 33.70 34.17 1,023,095 +0.49(+1.44%)
Oct 10, 2003 33.67 33.84 33.67 33.68 573,571 -0.05(-0.16%)
Oct 09, 2003 33.94 34.17 33.68 33.74 1,399,917 +0.20(+0.61%)
Oct 08, 2003 33.95 33.80 33.40 33.53 1,144,655 -0.42(-1.23%)
Oct 07, 2003 33.69 33.95 33.43 33.95 1,419,226 +0.26(+0.77%)
Oct 06, 2003 33.36 33.83 33.29 33.69 517,252 +0.32(+0.96%)
Oct 03, 2003 33.63 33.74 33.30 33.37 1,023,534 +0.14(+0.41%)
Oct 02, 2003 33.11 33.26 32.92 33.23 1,063,030 -0.15(-0.45%)
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.