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 (%)
Sep 30, 2008 46.35 50.63 44.16 48.49 6,457,537 +4.35(+9.85%)
Sep 29, 2008 48.68 50.63 44.14 44.14 9,031,354 -4.87(-9.93%)
Sep 26, 2008 46.58 50.27 45.78 49.01 0 +2.08(+4.43%)
Sep 25, 2008 47.07 48.46 46.72 46.93 4,274,737 -0.33(-0.70%)
Sep 24, 2008 47.68 49.30 47.09 47.26 6,051,334 +0.73(+1.58%)
Sep 23, 2008 48.68 50.44 46.53 46.53 4,165,561 -2.54(-5.19%)
Sep 22, 2008 52.65 52.65 48.70 49.07 5,508,918 -3.64(-6.91%)
Sep 19, 2008 55.83 57.12 51.01 52.72 0 +1.43(+2.80%)
Sep 18, 2008 47.91 51.93 43.01 51.28 21,334,660 +4.57(+9.78%)
Sep 17, 2008 48.75 49.55 45.56 46.71 14,171,957 -3.13(-6.28%)
Sep 16, 2008 44.47 49.85 43.98 49.84 14,818,322 +4.13(+9.03%)
Sep 15, 2008 45.77 48.35 45.21 45.71 11,785,151 -1.66(-3.49%)
Sep 12, 2008 46.58 47.75 46.35 47.37 9,525,398 -0.03(-0.07%)
Sep 11, 2008 44.83 47.57 44.57 47.40 9,931,245 +1.40(+3.05%)
Sep 10, 2008 46.52 47.52 45.29 46.00 10,624,712 -1.29(-2.73%)
Sep 09, 2008 49.22 49.89 47.25 47.29 9,103,841 -2.55(-5.12%)
Sep 08, 2008 49.75 50.59 48.17 49.84 13,036,305 +1.62(+3.35%)
Sep 05, 2008 46.83 48.40 46.15 48.22 0 +1.00(+2.12%)
Sep 04, 2008 47.96 48.14 47.15 47.22 6,994,841 -0.89(-1.85%)
Sep 03, 2008 47.47 48.20 46.93 48.11 5,096,121 +0.44(+0.93%)
Sep 02, 2008 47.28 48.01 47.03 47.67 4,565,528 +0.97(+2.07%)
Aug 29, 2008 46.30 47.06 46.10 46.70 0 -0.01(-0.03%)
Aug 28, 2008 45.97 46.84 45.52 46.72 3,260,992 +1.12(+2.46%)
Aug 27, 2008 44.94 46.06 44.69 45.59 2,825,710 +0.54(+1.20%)
Aug 26, 2008 44.79 45.13 44.05 45.06 4,927,464 +0.23(+0.52%)
Aug 25, 2008 46.26 46.35 44.82 44.82 4,492,401 -1.89(-4.04%)
Aug 22, 2008 46.58 46.88 45.37 46.71 0 +1.12(+2.45%)
Aug 21, 2008 44.75 45.95 44.21 45.59 4,721,025 +0.30(+0.66%)
Aug 20, 2008 44.74 45.61 43.73 45.30 6,464,280 +0.69(+1.54%)
Aug 19, 2008 44.54 45.32 44.02 44.61 5,506,632 -0.82(-1.80%)
Aug 18, 2008 46.69 46.69 45.07 45.43 5,150,861 -1.15(-2.47%)
Aug 15, 2008 46.02 47.39 45.94 46.58 0 +0.82(+1.80%)
Aug 14, 2008 45.11 46.08 44.97 45.75 5,309,467 +0.26(+0.57%)
Aug 13, 2008 45.43 46.11 44.73 45.49 8,841,856 -0.29(-0.64%)
Aug 12, 2008 46.82 47.72 45.37 45.78 7,262,572 -1.67(-3.53%)
Aug 11, 2008 47.07 47.94 46.16 47.46 7,893,393 +0.94(+2.02%)
Aug 08, 2008 44.78 46.83 44.78 46.52 6,917,623 +1.47(+3.27%)
Aug 07, 2008 47.02 47.37 44.49 45.04 12,734,250 -2.53(-5.31%)
Aug 06, 2008 47.53 48.32 46.96 47.57 9,166,152 -0.23(-0.48%)
Aug 05, 2008 46.92 47.91 45.92 47.80 8,232,466 +1.29(+2.78%)
Aug 04, 2008 46.45 47.02 45.04 46.50 6,600,663 -0.11(-0.24%)
Aug 01, 2008 46.31 46.85 45.16 46.61 5,124,780 +0.34(+0.73%)
Jul 31, 2008 45.65 47.22 45.65 46.28 6,429,623 -0.43(-0.93%)
Jul 30, 2008 46.47 47.35 45.33 46.71 9,924,963 +0.44(+0.95%)
Jul 29, 2008 46.27 46.27 42.97 46.27 9,919,593 +3.32(+7.74%)
Jul 28, 2008 44.08 45.11 42.78 42.95 8,438,797 -1.08(-2.46%)
Jul 25, 2008 44.30 45.44 43.40 44.03 7,242,356 -0.07(-0.16%)
Jul 24, 2008 45.15 45.69 43.95 44.10 12,201,315 -1.12(-2.47%)
Jul 23, 2008 45.71 46.55 44.14 45.22 12,992,419 -0.34(-0.74%)
Jul 22, 2008 41.13 45.74 40.48 45.56 12,289,527 +4.21(+10.19%)
Jul 21, 2008 42.71 42.76 41.00 41.34 7,119,249 -0.84(-1.99%)
Jul 18, 2008 42.51 42.86 41.17 42.18 9,656,449 -0.50(-1.17%)
Jul 17, 2008 39.43 42.68 39.31 42.68 20,711,690 +5.09(+13.54%)
Jul 16, 2008 33.30 37.91 32.54 37.59 14,536,615 +5.22(+16.12%)
Jul 15, 2008 33.25 34.40 31.81 32.37 13,237,929 -1.42(-4.19%)
Jul 14, 2008 37.26 37.26 33.76 33.79 12,089,960 -2.94(-8.01%)
Jul 11, 2008 35.66 37.71 34.85 36.73 9,131,025 +0.43(+1.20%)
Jul 10, 2008 35.89 36.93 35.22 36.29 6,624,205 +0.36(+1.01%)
Jul 09, 2008 37.84 37.84 35.87 35.93 7,217,706 -1.99(-5.24%)
Jul 08, 2008 35.35 37.97 34.90 37.92 7,557,017 +2.58(+7.31%)
Jul 07, 2008 36.37 36.66 34.69 35.33 7,202,217 -0.82(-2.26%)
Jul 04, 2008 37.26 37.75 36.05 36.15 3,364,794 +0.00(+0.00%)
Jul 03, 2008 37.26 37.75 36.05 36.15 3,364,794 -0.87(-2.35%)
Jul 02, 2008 37.69 38.45 37.01 37.02 7,068,909 -0.36(-0.97%)
Jul 01, 2008 36.67 37.89 35.96 37.38 8,451,639 +0.32(+0.86%)
Jun 30, 2008 37.79 37.93 36.89 37.07 5,757,901 -0.58(-1.55%)
Jun 27, 2008 37.68 38.19 37.38 37.65 5,509,682 +0.14(+0.38%)
Jun 26, 2008 37.64 38.32 37.10 37.51 6,345,341 -0.58(-1.53%)
Jun 25, 2008 38.30 39.64 37.91 38.09 6,980,360 -0.09(-0.24%)
Jun 24, 2008 37.05 38.51 36.44 38.18 6,143,807 +1.47(+4.01%)
Jun 23, 2008 37.68 37.68 36.37 36.71 4,941,981 -0.85(-2.26%)
Jun 20, 2008 36.05 38.38 35.84 37.56 9,526,386 +0.01(+0.02%)
Jun 19, 2008 37.19 37.77 36.58 37.55 9,555,740 +0.32(+0.87%)
Jun 18, 2008 37.36 37.71 36.62 37.23 6,790,182 -0.51(-1.36%)
Jun 17, 2008 39.67 40.23 37.74 37.74 4,579,666 -1.53(-3.90%)
Jun 16, 2008 38.29 39.71 37.80 39.27 5,988,133 +0.64(+1.66%)
Jun 13, 2008 39.23 39.29 37.69 38.63 6,272,418 -0.14(-0.37%)
Jun 12, 2008 38.31 39.56 37.71 38.77 6,565,054 +0.82(+2.17%)
Jun 11, 2008 38.93 39.06 37.65 37.95 5,440,172 -1.18(-3.02%)
Jun 10, 2008 39.44 40.25 38.43 39.13 4,788,125 +0.27(+0.70%)
Jun 09, 2008 39.66 40.06 38.44 38.86 5,231,478 -0.73(-1.84%)
Jun 06, 2008 40.49 40.49 39.53 39.58 5,089,149 -1.33(-3.25%)
Jun 05, 2008 40.38 40.95 40.19 40.91 3,746,726 +0.61(+1.51%)
Jun 04, 2008 40.99 41.68 39.94 40.30 4,521,588 -0.80(-1.94%)
Jun 03, 2008 41.48 41.83 40.46 41.10 3,424,614 -0.04(-0.09%)
Jun 02, 2008 41.64 41.64 40.75 41.14 3,282,668 -0.56(-1.35%)
May 30, 2008 42.75 42.75 41.50 41.71 3,925,777 -0.77(-1.80%)
May 29, 2008 42.17 42.80 42.00 42.47 4,084,038 +0.29(+0.69%)
May 28, 2008 42.88 42.95 41.51 42.18 3,147,863 -0.62(-1.44%)
May 27, 2008 42.46 43.07 42.29 42.80 2,544,288 +0.38(+0.89%)
May 26, 2008 42.97 43.05 42.38 42.42 0 +0.00(+0.00%)
May 23, 2008 42.97 43.05 42.38 42.42 1,857,835 -0.87(-2.01%)
May 22, 2008 42.65 43.50 42.45 43.29 2,814,450 +0.63(+1.48%)
May 21, 2008 43.31 43.76 42.56 42.66 3,344,359 -0.52(-1.20%)
May 20, 2008 43.26 43.45 42.93 43.18 3,209,484 -0.47(-1.07%)
May 19, 2008 44.23 44.74 43.56 43.65 2,712,817 -0.47(-1.06%)
May 16, 2008 45.03 45.03 43.69 44.11 3,157,767 -0.93(-2.06%)
May 15, 2008 44.06 45.04 43.82 45.04 2,479,122 +0.92(+2.09%)
May 14, 2008 43.95 44.38 43.83 44.12 2,203,198 +0.29(+0.67%)
May 13, 2008 44.17 44.45 43.71 43.83 2,684,472 -0.35(-0.79%)
May 12, 2008 43.75 44.18 43.55 44.18 2,439,011 +0.68(+1.57%)
May 09, 2008 42.96 44.28 42.65 43.50 2,265,625 -0.60(-1.37%)
May 08, 2008 44.74 44.90 43.74 44.10 2,763,927 -0.55(-1.22%)
May 07, 2008 45.69 46.15 44.50 44.65 3,885,293 -1.20(-2.62%)
May 06, 2008 44.96 46.06 44.64 45.85 3,566,658 +0.36(+0.78%)
May 05, 2008 45.68 45.87 45.08 45.49 2,218,536 -0.37(-0.81%)
May 02, 2008 46.93 47.39 45.54 45.86 3,512,883 -0.71(-1.52%)
May 01, 2008 45.11 46.85 45.02 46.57 5,038,519 +1.55(+3.45%)
Apr 30, 2008 44.63 45.71 44.41 45.02 5,080,392 +0.40(+0.89%)
Apr 29, 2008 45.17 45.58 44.50 44.62 2,831,742 -0.54(-1.19%)
Apr 28, 2008 45.80 45.80 45.09 45.16 3,650,361 -0.65(-1.42%)
Apr 25, 2008 44.63 45.88 44.28 45.81 3,320,752 +1.31(+2.95%)
Apr 24, 2008 43.18 44.78 43.05 44.50 3,941,926 +1.51(+3.52%)
Apr 23, 2008 42.78 43.65 42.77 42.99 4,615,537 +0.32(+0.75%)
Apr 22, 2008 42.17 42.91 41.78 42.67 3,657,428 +0.29(+0.67%)
Apr 21, 2008 42.92 43.17 42.08 42.38 3,076,096 -0.79(-1.82%)
Apr 18, 2008 43.96 44.69 42.85 43.17 4,408,603 +0.23(+0.53%)
Apr 17, 2008 41.28 43.33 40.97 42.94 4,730,215 +0.49(+1.16%)
Apr 16, 2008 41.37 42.52 41.22 42.45 4,601,492 +1.79(+4.39%)
Apr 15, 2008 40.55 41.56 40.34 40.66 5,529,008 +0.53(+1.33%)
Apr 14, 2008 41.60 41.63 40.09 40.13 5,415,037 -1.57(-3.77%)
Apr 11, 2008 41.51 42.66 40.90 41.70 4,672,430 -0.30(-0.71%)
Apr 10, 2008 42.63 42.71 41.52 42.00 5,139,975 -0.92(-2.15%)
Apr 09, 2008 43.19 44.11 42.80 42.92 4,868,213 -0.49(-1.14%)
Apr 08, 2008 43.97 44.21 43.13 43.41 3,186,100 -0.78(-1.76%)
Apr 07, 2008 44.20 45.03 44.02 44.19 2,932,886 +0.23(+0.52%)
Apr 04, 2008 44.48 44.54 43.74 43.97 5,226,815 -0.50(-1.12%)
Apr 03, 2008 44.41 45.01 43.76 44.47 3,798,394 -0.38(-0.84%)
Apr 02, 2008 45.11 45.93 44.68 44.84 4,410,601 -0.28(-0.62%)
Apr 01, 2008 43.26 45.19 43.26 45.12 5,747,057 +2.56(+6.01%)
Mar 31, 2008 42.62 43.52 42.39 42.56 4,313,806 -0.16(-0.36%)
Mar 28, 2008 44.13 44.17 42.56 42.72 5,634,575 -1.28(-2.91%)
Mar 27, 2008 43.49 45.31 42.63 44.00 9,959,469 +0.84(+1.94%)
Mar 26, 2008 43.72 44.00 42.97 43.16 7,486,192 -0.87(-1.98%)
Mar 25, 2008 44.14 44.71 43.63 44.03 6,229,093 -0.64(-1.42%)
Mar 24, 2008 43.33 46.22 43.33 44.67 7,557,492 +0.84(+1.93%)
Mar 21, 2008 41.54 44.09 41.22 43.82 7,869,832 +0.00(+0.00%)
Mar 20, 2008 41.54 44.09 41.38 43.82 7,869,832 +2.60(+6.31%)
Mar 19, 2008 41.86 42.64 40.82 41.22 7,865,443 -0.52(-1.24%)
Mar 18, 2008 40.67 41.84 40.17 41.74 6,858,142 +1.75(+4.38%)
Mar 17, 2008 38.17 40.43 37.01 39.99 8,414,789 +0.81(+2.07%)
Mar 14, 2008 40.25 41.02 38.12 39.17 9,684,810 -1.02(-2.54%)
Mar 13, 2008 39.01 40.47 38.52 40.19 6,844,820 -0.32(-0.79%)
Mar 12, 2008 40.57 42.28 40.51 40.51 5,941,245 -0.41(-1.00%)
Mar 11, 2008 38.77 41.04 38.77 40.92 5,578,483 +3.08(+8.15%)
Mar 10, 2008 38.47 39.05 37.62 37.84 3,964,581 -0.67(-1.74%)
Mar 07, 2008 37.52 39.09 37.05 38.51 7,199,800 +0.76(+2.01%)
Mar 06, 2008 38.69 38.69 37.68 37.75 4,670,081 -1.21(-3.10%)
Mar 05, 2008 39.19 40.16 38.56 38.95 4,882,885 -0.38(-0.97%)
Mar 04, 2008 38.56 39.65 37.84 39.34 6,892,346 +0.34(+0.88%)
Mar 03, 2008 39.76 39.86 38.62 38.99 4,674,343 -0.88(-2.21%)
Feb 29, 2008 40.12 40.85 39.63 39.88 7,611,427 -0.89(-2.18%)
Feb 28, 2008 40.80 41.08 40.23 40.77 5,741,060 -0.52(-1.26%)
Feb 27, 2008 40.65 42.00 40.47 41.28 3,627,025 +0.15(+0.36%)
Feb 26, 2008 40.78 41.52 40.59 41.14 2,964,543 +0.08(+0.21%)
Feb 25, 2008 40.73 41.17 39.80 41.05 4,639,458 +0.18(+0.43%)
Feb 22, 2008 40.27 40.94 39.42 40.88 3,956,330 +0.74(+1.84%)
Feb 21, 2008 41.05 41.27 40.03 40.14 2,700,682 -0.78(-1.90%)
Feb 20, 2008 40.12 41.07 39.70 40.91 4,684,639 +0.42(+1.03%)
Feb 19, 2008 41.65 42.08 40.34 40.50 4,788,316 -0.76(-1.84%)
Feb 18, 2008 40.70 41.31 40.04 41.26 0 +0.00(+0.00%)
Feb 15, 2008 40.70 41.31 40.04 41.26 4,109,777 +0.52(+1.27%)
Feb 14, 2008 41.20 41.82 40.38 40.74 3,759,471 -0.53(-1.27%)
Feb 13, 2008 41.71 41.92 40.56 41.27 3,984,232 -0.10(-0.25%)
Feb 12, 2008 40.89 41.78 40.61 41.37 4,595,562 +0.88(+2.18%)
Feb 11, 2008 40.99 41.12 40.11 40.49 3,609,516 -0.60(-1.45%)
Feb 08, 2008 41.60 41.78 40.57 41.08 3,547,277 -0.77(-1.85%)
Feb 07, 2008 41.10 42.13 40.88 41.86 5,725,548 +0.59(+1.43%)
Feb 06, 2008 41.24 41.99 40.55 41.27 6,292,108 +0.23(+0.55%)
Feb 05, 2008 41.13 41.83 40.53 41.04 4,972,831 -0.75(-1.79%)
Feb 04, 2008 42.56 42.82 41.46 41.78 4,180,061 -1.33(-3.09%)
Feb 01, 2008 42.69 43.64 42.20 43.12 6,155,797 +0.53(+1.25%)
Jan 31, 2008 39.81 43.00 39.80 42.58 6,933,588 +1.56(+3.81%)
Jan 30, 2008 41.39 42.58 40.48 41.02 6,296,298 -0.55(-1.31%)
Jan 29, 2008 40.43 41.57 40.28 41.56 7,421,816 +1.40(+3.49%)
Jan 28, 2008 39.35 40.19 38.85 40.16 5,585,995 +0.79(+1.99%)
Jan 25, 2008 40.70 42.19 38.99 39.38 8,483,754 -0.86(-2.13%)
Jan 24, 2008 39.17 40.39 39.17 40.23 10,514,199 +1.29(+3.30%)
Jan 23, 2008 34.47 39.52 34.47 38.95 12,932,209 +1.81(+4.88%)
Jan 22, 2008 35.37 38.23 35.37 37.14 12,773,031 -0.10(-0.28%)
Jan 21, 2008 36.94 37.55 36.11 37.24 0 +0.00(+0.00%)
Jan 18, 2008 36.94 37.55 36.11 37.24 8,532,586 +0.48(+1.31%)
Jan 17, 2008 39.34 39.89 36.67 36.76 7,192,008 -2.83(-7.15%)
Jan 16, 2008 38.51 40.14 38.45 39.59 6,632,607 +0.94(+2.44%)
Jan 15, 2008 39.60 39.60 38.62 38.65 5,993,215 -1.47(-3.66%)
Jan 14, 2008 40.84 40.93 39.83 40.12 3,552,735 -0.47(-1.15%)
Jan 11, 2008 40.30 41.32 39.81 40.58 5,499,516 -0.01(-0.03%)
Jan 10, 2008 40.08 41.39 39.47 40.60 7,219,553 +0.29(+0.71%)
Jan 09, 2008 39.88 40.35 38.64 40.31 6,006,858 +0.40(+1.01%)
Jan 08, 2008 41.49 42.20 39.82 39.91 5,333,416 -1.29(-3.14%)
Jan 07, 2008 40.93 41.56 40.03 41.20 4,274,148 +0.60(+1.47%)
Jan 04, 2008 41.10 41.27 40.54 40.60 4,666,553 -0.94(-2.27%)
Jan 03, 2008 42.08 42.30 41.32 41.54 3,193,292 -0.47(-1.13%)
Jan 02, 2008 42.52 42.96 41.89 42.02 3,408,560 -0.60(-1.40%)
Jan 01, 2008 42.49 43.04 41.82 42.62 0 +0.00(+0.00%)
Dec 31, 2007 42.49 43.04 41.82 42.62 2,994,129 -0.01(-0.02%)
Dec 28, 2007 42.63 42.93 42.30 42.62 3,393,306 +0.12(+0.29%)
Dec 27, 2007 43.09 43.09 42.49 42.50 2,070,264 -0.76(-1.76%)
Dec 26, 2007 42.91 43.30 42.72 43.26 1,819,693 +0.08(+0.18%)
Dec 24, 2007 42.97 43.63 42.64 43.18 1,761,492 +0.48(+1.12%)
Dec 21, 2007 42.28 42.86 41.67 42.70 7,954,161 +0.82(+1.97%)
Dec 20, 2007 42.52 42.52 41.50 41.88 4,680,352 -0.25(-0.60%)
Dec 19, 2007 41.80 42.57 41.58 42.13 3,585,553 +0.39(+0.93%)
Dec 18, 2007 42.15 42.35 41.25 41.74 4,984,683 -0.25(-0.59%)
Dec 17, 2007 41.97 42.38 41.54 41.99 5,025,704 -0.08(-0.20%)
Dec 14, 2007 43.14 43.14 41.93 42.07 8,296,048 -1.14(-2.63%)
Dec 13, 2007 44.00 44.49 42.78 43.21 7,737,747 -1.10(-2.48%)
Dec 12, 2007 44.84 45.86 43.52 44.30 9,512,501 -1.63(-3.55%)
Dec 11, 2007 47.93 48.17 45.93 45.93 5,301,295 -2.02(-4.21%)
Dec 10, 2007 46.91 48.27 46.91 47.95 3,102,102 +1.08(+2.31%)
Dec 07, 2007 47.96 48.07 46.65 46.87 3,695,885 -1.10(-2.29%)
Dec 06, 2007 47.34 48.14 46.76 47.96 4,838,299 +0.60(+1.27%)
Dec 05, 2007 47.06 47.69 46.65 47.36 2,536,654 +0.64(+1.36%)
Dec 04, 2007 46.92 47.33 46.35 46.72 2,537,839 -0.57(-1.21%)
Dec 03, 2007 47.58 47.80 46.74 47.30 2,337,802 -0.23(-0.48%)
Nov 30, 2007 47.61 48.40 47.22 47.52 4,087,504 +0.56(+1.20%)
Nov 29, 2007 47.66 47.66 46.28 46.96 3,166,406 -0.80(-1.69%)
Nov 28, 2007 45.17 47.87 45.15 47.76 6,086,092 +2.84(+6.31%)
Nov 27, 2007 43.72 44.97 43.65 44.93 6,036,485 +1.52(+3.50%)
Nov 26, 2007 45.24 45.32 43.33 43.41 3,911,855 -1.93(-4.25%)
Nov 23, 2007 44.56 45.67 44.24 45.34 1,933,712 +1.29(+2.93%)
Nov 21, 2007 44.40 45.17 43.75 44.04 3,898,608 -0.86(-1.92%)
Nov 20, 2007 44.63 45.89 43.71 44.91 6,478,948 +0.12(+0.26%)
Nov 19, 2007 44.85 45.38 43.97 44.79 4,628,206 -0.43(-0.96%)
Nov 16, 2007 45.44 45.66 44.69 45.22 4,683,222 +0.10(+0.23%)
Nov 15, 2007 46.14 46.15 44.72 45.12 4,912,483 -1.30(-2.81%)
Nov 14, 2007 47.73 47.97 46.20 46.43 4,570,158 -1.11(-2.34%)
Nov 13, 2007 46.17 47.64 46.12 47.54 4,832,161 +1.66(+3.62%)
Nov 12, 2007 44.47 47.01 44.45 45.87 6,879,723 +1.24(+2.78%)
Nov 09, 2007 43.06 45.40 42.90 44.63 6,768,674 +0.91(+2.08%)
Nov 08, 2007 43.69 43.95 42.23 43.73 6,523,487 +0.08(+0.18%)
Nov 07, 2007 44.93 45.07 43.60 43.65 3,702,810 -2.06(-4.50%)
Nov 06, 2007 44.40 45.76 44.17 45.71 3,785,846 +1.18(+2.65%)
Nov 05, 2007 44.30 45.17 43.72 44.52 3,804,530 -0.45(-1.00%)
Nov 02, 2007 45.45 45.48 44.14 44.97 4,536,697 -0.33(-0.74%)
Nov 01, 2007 46.48 46.48 45.28 45.31 5,002,707 -1.54(-3.28%)
Oct 31, 2007 46.78 47.17 45.74 46.84 3,447,083 +0.42(+0.89%)
Oct 30, 2007 46.48 47.02 46.28 46.43 2,069,790 -0.19(-0.40%)
Oct 29, 2007 46.90 47.46 46.51 46.61 3,644,886 -0.19(-0.42%)
Oct 26, 2007 45.63 46.81 45.30 46.81 4,127,071 +1.55(+3.43%)
Oct 25, 2007 45.22 45.69 44.52 45.26 4,095,661 +0.28(+0.62%)
Oct 24, 2007 44.63 45.24 43.78 44.98 3,710,513 +0.16(+0.35%)
Oct 23, 2007 44.62 44.89 44.19 44.82 1,983,582 +0.36(+0.80%)
Oct 22, 2007 44.01 44.87 43.69 44.47 3,168,555 -0.02(-0.04%)
Oct 19, 2007 45.40 46.08 44.39 44.48 5,153,678 -0.96(-2.11%)
Oct 18, 2007 43.42 46.12 43.20 45.45 6,972,579 +1.78(+4.07%)
Oct 17, 2007 43.46 43.98 42.91 43.67 5,716,319 +0.68(+1.57%)
Oct 16, 2007 44.39 44.47 42.93 42.99 3,728,167 -1.45(-3.26%)
Oct 15, 2007 45.52 45.54 44.15 44.44 2,414,159 -1.04(-2.28%)
Oct 12, 2007 45.18 45.76 45.10 45.48 3,146,329 +0.45(+0.99%)
Oct 11, 2007 46.06 46.08 44.87 45.03 3,985,189 -0.71(-1.55%)
Oct 10, 2007 46.09 46.15 45.62 45.74 2,899,117 -0.73(-1.56%)
Oct 09, 2007 46.65 46.72 45.88 46.46 2,041,968 -0.03(-0.06%)
Oct 08, 2007 46.64 46.90 46.32 46.49 1,254,241 -0.12(-0.26%)
Oct 05, 2007 46.35 47.04 46.20 46.61 2,344,797 +0.58(+1.25%)
Oct 04, 2007 45.62 46.41 45.57 46.04 2,784,656 +0.67(+1.47%)
Oct 03, 2007 44.95 45.60 44.89 45.37 2,117,341 +0.30(+0.66%)
Oct 02, 2007 45.11 45.47 44.74 45.07 3,560,157 +0.15(+0.33%)
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.