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 28, 2012 44.59 44.62 44.20 44.27 4,995,511 -0.51(-1.14%)
Sep 27, 2012 44.71 45.09 44.48 44.78 3,846,513 +0.22(+0.50%)
Sep 26, 2012 45.34 45.44 44.52 44.56 7,358,508 -0.72(-1.60%)
Sep 25, 2012 46.06 46.38 45.28 45.28 4,773,499 -0.74(-1.60%)
Sep 24, 2012 45.93 46.29 45.85 46.02 2,979,657 -0.18(-0.39%)
Sep 21, 2012 46.60 46.67 46.19 46.20 6,400,075 +0.08(+0.17%)
Sep 20, 2012 46.05 46.23 45.67 46.12 3,999,408 -0.29(-0.63%)
Sep 19, 2012 46.08 46.65 45.94 46.42 4,800,247 +0.34(+0.75%)
Sep 18, 2012 46.07 46.41 45.89 46.08 3,456,426 +0.01(+0.02%)
Sep 17, 2012 46.64 46.83 45.92 46.07 3,438,251 -0.79(-1.68%)
Sep 14, 2012 46.19 47.04 45.55 46.85 6,086,842 +0.73(+1.58%)
Sep 13, 2012 44.92 46.25 44.67 46.12 5,831,450 +1.12(+2.48%)
Sep 12, 2012 45.02 45.33 44.87 45.01 3,077,276 +0.13(+0.30%)
Sep 11, 2012 44.92 45.16 44.76 44.88 3,244,225 +0.06(+0.13%)
Sep 10, 2012 45.02 45.47 44.81 44.82 3,964,124 +0.06(+0.13%)
Sep 07, 2012 44.41 44.90 44.27 44.76 3,632,162 +0.55(+1.25%)
Sep 06, 2012 43.49 44.29 43.46 44.21 4,876,311 +0.82(+1.89%)
Sep 05, 2012 43.65 43.83 43.39 43.39 1,826,574 -0.35(-0.80%)
Sep 04, 2012 43.52 43.88 43.36 43.74 2,054,068 +0.13(+0.29%)
Aug 31, 2012 43.71 44.02 43.47 43.61 2,156,405 +0.08(+0.19%)
Aug 30, 2012 43.57 43.68 43.26 43.53 1,678,390 -0.37(-0.85%)
Aug 29, 2012 43.61 44.08 43.60 43.90 1,794,538 +0.39(+0.90%)
Aug 27, 2012 43.74 44.00 43.50 43.51 3,372,186 -0.03(-0.06%)
Aug 24, 2012 43.25 43.77 43.25 43.54 1,945,780 +0.15(+0.36%)
Aug 23, 2012 43.58 43.63 43.29 43.38 2,641,370 -0.23(-0.53%)
Aug 22, 2012 43.47 43.98 43.28 43.61 2,936,522 -0.03(-0.06%)
Aug 21, 2012 43.43 44.24 43.35 43.64 3,944,822 +0.36(+0.83%)
Aug 20, 2012 43.47 43.54 43.19 43.28 2,971,327 -0.25(-0.58%)
Aug 17, 2012 43.35 43.57 43.04 43.54 2,462,024 +0.35(+0.81%)
Aug 16, 2012 42.80 43.34 42.64 43.18 2,717,497 +0.41(+0.95%)
Aug 15, 2012 42.30 43.00 42.21 42.78 2,917,483 +0.38(+0.89%)
Aug 14, 2012 42.59 42.70 42.29 42.40 1,919,788 +0.01(+0.02%)
Aug 13, 2012 42.43 42.53 42.01 42.39 1,786,971 -0.22(-0.51%)
Aug 10, 2012 42.49 42.68 42.13 42.61 2,355,865 -0.03(-0.07%)
Aug 09, 2012 42.72 42.97 42.46 42.64 2,601,843 -0.19(-0.44%)
Aug 08, 2012 42.46 42.93 42.24 42.83 3,094,753 +0.19(+0.44%)
Aug 07, 2012 42.38 43.00 42.20 42.64 2,668,282 +0.45(+1.06%)
Aug 06, 2012 42.55 42.61 42.15 42.19 2,666,354 -0.08(-0.20%)
Aug 03, 2012 41.68 42.42 41.52 42.27 4,390,071 +1.23(+2.99%)
Aug 02, 2012 40.94 41.09 40.55 41.04 5,663,034 -0.42(-1.02%)
Aug 01, 2012 41.54 41.89 41.38 41.47 4,681,815 +0.00(+0.00%)
Jul 31, 2012 41.76 41.97 41.45 41.47 5,788,713 -0.51(-1.20%)
Jul 30, 2012 41.64 42.13 41.41 41.97 3,627,005 +0.18(+0.44%)
Jul 27, 2012 41.23 42.03 41.00 41.79 8,480,604 +0.79(+1.92%)
Jul 26, 2012 41.14 41.28 40.67 41.00 7,113,438 +0.54(+1.34%)
Jul 25, 2012 40.34 40.74 40.22 40.46 5,936,579 +0.21(+0.52%)
Jul 24, 2012 40.53 40.67 39.88 40.25 6,791,091 -0.17(-0.42%)
Jul 23, 2012 41.03 41.04 39.82 40.42 9,105,485 -1.07(-2.59%)
Jul 20, 2012 42.63 42.65 41.47 41.49 7,755,413 -1.53(-3.55%)
Jul 19, 2012 42.70 43.60 42.64 43.02 5,317,131 +0.21(+0.50%)
Jul 18, 2012 42.95 43.09 42.36 42.81 6,520,669 -0.41(-0.94%)
Jul 17, 2012 43.14 43.30 42.64 43.21 4,214,750 +0.34(+0.79%)
Jul 16, 2012 43.14 43.14 42.74 42.88 2,008,444 -0.22(-0.50%)
Jul 13, 2012 42.29 43.15 42.06 43.09 3,579,712 +1.03(+2.45%)
Jul 12, 2012 42.07 42.29 41.92 42.06 3,637,180 -0.74(-1.73%)
Jul 11, 2012 41.68 42.91 41.67 42.80 4,821,615 +1.22(+2.93%)
Jul 10, 2012 42.21 42.60 41.50 41.58 4,478,304 -0.40(-0.96%)
Jul 09, 2012 42.13 42.38 41.68 41.99 2,561,125 -0.32(-0.76%)
Jul 06, 2012 42.10 42.59 42.10 42.31 2,269,053 -0.27(-0.64%)
Jul 05, 2012 43.05 43.30 42.51 42.58 2,735,673 -0.73(-1.69%)
Jul 03, 2012 42.84 43.43 42.84 43.31 1,958,932 +0.45(+1.06%)
Jul 02, 2012 42.59 43.31 42.41 42.86 3,230,765 +0.26(+0.62%)
Jun 29, 2012 42.48 42.59 42.03 42.59 4,168,752 +1.12(+2.69%)
Jun 28, 2012 41.26 41.53 40.78 41.48 3,150,192 -0.06(-0.15%)
Jun 27, 2012 41.15 41.66 40.81 41.54 2,618,005 +0.52(+1.26%)
Jun 26, 2012 40.91 41.26 40.45 41.02 3,965,489 +0.21(+0.51%)
Jun 25, 2012 40.70 40.86 40.21 40.81 4,052,139 -0.41(-1.00%)
Jun 22, 2012 41.14 41.37 40.72 41.23 3,300,491 +0.36(+0.87%)
Jun 21, 2012 41.85 42.24 40.81 40.87 3,412,320 -0.85(-2.04%)
Jun 20, 2012 41.52 41.96 41.07 41.72 4,850,550 +0.22(+0.54%)
Jun 19, 2012 40.74 41.62 40.58 41.50 4,576,592 +1.03(+2.55%)
Jun 18, 2012 40.92 41.10 40.40 40.47 5,391,097 -0.66(-1.61%)
Jun 15, 2012 40.74 41.13 40.42 41.13 5,259,719 +0.77(+1.92%)
Jun 14, 2012 40.41 40.58 40.00 40.35 4,866,656 +0.06(+0.16%)
Jun 13, 2012 39.98 40.95 39.90 40.29 5,804,472 +0.22(+0.54%)
Jun 12, 2012 38.99 40.08 38.75 40.08 10,848,819 -0.47(-1.15%)
Jun 11, 2012 41.62 41.88 40.51 40.54 4,092,724 -0.82(-1.99%)
Jun 08, 2012 40.61 41.39 40.32 41.37 4,052,529 +0.50(+1.23%)
Jun 07, 2012 41.27 41.57 40.80 40.86 6,031,002 -0.05(-0.12%)
Jun 06, 2012 40.36 40.91 39.98 40.91 4,956,078 +1.02(+2.57%)
Jun 05, 2012 39.46 40.41 39.42 39.89 4,491,699 +0.27(+0.69%)
Jun 04, 2012 40.64 40.66 39.38 39.62 5,811,988 -0.86(-2.12%)
Jun 01, 2012 41.96 42.06 40.37 40.47 6,097,191 -2.33(-5.45%)
May 31, 2012 42.82 43.22 42.23 42.81 4,291,402 +0.05(+0.11%)
May 30, 2012 43.43 43.46 42.54 42.76 3,461,203 -1.01(-2.31%)
May 29, 2012 43.57 43.82 43.31 43.77 2,987,497 +0.49(+1.14%)
May 25, 2012 43.23 43.64 43.11 43.27 2,624,427 -0.08(-0.18%)
May 24, 2012 43.39 43.43 42.70 43.35 3,785,188 +0.20(+0.47%)
May 23, 2012 42.95 43.25 42.37 43.15 5,656,181 -0.08(-0.18%)
May 22, 2012 43.51 44.03 42.88 43.23 4,733,230 -0.17(-0.39%)
May 21, 2012 42.79 43.67 42.57 43.39 4,456,441 +0.65(+1.52%)
May 18, 2012 43.12 43.34 42.54 42.75 5,153,468 -0.22(-0.50%)
May 17, 2012 43.51 43.74 42.96 42.96 4,983,085 -0.61(-1.41%)
May 16, 2012 44.20 44.77 43.57 43.57 5,222,247 -0.61(-1.37%)
May 15, 2012 44.72 44.87 44.06 44.18 5,285,568 -0.61(-1.35%)
May 14, 2012 44.99 45.37 44.76 44.79 5,355,268 -0.85(-1.86%)
May 11, 2012 45.30 45.90 44.92 45.64 4,585,887 -0.03(-0.08%)
May 10, 2012 45.53 46.05 45.46 45.67 3,334,624 +0.63(+1.39%)
May 09, 2012 45.41 45.49 44.85 45.05 4,987,312 -0.88(-1.91%)
May 08, 2012 45.86 46.05 45.41 45.92 3,771,945 -0.11(-0.24%)
May 07, 2012 45.42 46.25 45.36 46.03 2,985,897 +0.55(+1.21%)
May 04, 2012 45.97 46.08 45.34 45.48 3,325,116 -0.70(-1.52%)
May 03, 2012 46.55 46.57 46.06 46.19 3,351,603 -0.32(-0.69%)
May 02, 2012 46.64 46.68 46.07 46.51 3,195,910 -0.42(-0.89%)
May 01, 2012 46.32 47.32 46.27 46.93 4,875,388 +0.70(+1.52%)
Apr 30, 2012 46.48 46.64 45.95 46.22 3,564,763 -0.29(-0.61%)
Apr 27, 2012 47.00 47.02 46.37 46.51 5,015,309 -0.34(-0.73%)
Apr 26, 2012 46.00 46.88 45.94 46.85 4,823,540 +0.67(+1.45%)
Apr 25, 2012 45.99 46.19 45.59 46.18 5,090,518 +0.48(+1.05%)
Apr 24, 2012 45.30 45.73 45.18 45.70 4,786,067 +0.41(+0.91%)
Apr 23, 2012 45.00 45.34 44.76 45.29 6,165,564 -0.28(-0.61%)
Apr 20, 2012 45.03 45.62 44.95 45.57 9,654,832 +0.54(+1.21%)
Apr 19, 2012 44.58 45.19 44.58 45.02 7,953,732 +0.57(+1.29%)
Apr 18, 2012 44.27 45.19 44.13 44.45 6,189,493 +0.26(+0.58%)
Apr 17, 2012 43.57 44.37 43.56 44.20 5,349,575 +0.89(+2.04%)
Apr 16, 2012 43.14 43.60 42.82 43.31 5,106,961 +0.60(+1.40%)
Apr 13, 2012 43.80 43.80 42.69 42.71 5,551,509 -1.21(-2.75%)
Apr 12, 2012 43.33 44.03 43.20 43.92 4,712,537 +0.65(+1.50%)
Apr 11, 2012 43.46 43.51 43.09 43.27 4,305,211 +0.50(+1.17%)
Apr 10, 2012 43.42 43.46 42.66 42.77 5,993,267 -0.62(-1.42%)
Apr 09, 2012 43.27 43.71 43.19 43.38 4,625,910 -0.62(-1.40%)
Apr 05, 2012 44.01 44.49 43.74 44.00 4,714,306 -0.24(-0.53%)
Apr 04, 2012 44.46 44.74 44.18 44.23 5,745,457 -0.57(-1.28%)
Apr 03, 2012 44.64 44.87 44.28 44.81 4,671,760 -0.01(-0.03%)
Apr 02, 2012 44.49 44.91 44.29 44.82 5,164,341 +0.16(+0.36%)
Mar 30, 2012 44.58 44.66 44.05 44.66 4,888,196 +0.37(+0.84%)
Mar 29, 2012 43.92 44.37 43.63 44.29 6,059,343 -0.52(-1.16%)
Mar 28, 2012 43.77 44.87 43.53 44.81 7,633,364 +1.10(+2.52%)
Mar 27, 2012 44.32 44.44 43.69 43.71 6,273,873 -0.61(-1.38%)
Mar 26, 2012 43.96 44.32 43.65 44.32 5,202,669 +0.44(+0.99%)
Mar 23, 2012 43.26 43.90 43.17 43.88 4,081,035 +0.53(+1.21%)
Mar 22, 2012 43.62 43.72 43.08 43.36 4,444,152 -0.59(-1.34%)
Mar 21, 2012 44.10 44.19 43.67 43.94 3,858,431 -0.03(-0.06%)
Mar 20, 2012 43.90 45.29 43.52 43.97 4,529,491 -0.10(-0.24%)
Mar 19, 2012 43.79 44.50 43.51 44.08 4,277,590 +0.15(+0.35%)
Mar 16, 2012 44.01 44.10 43.56 43.92 7,233,178 +0.29(+0.67%)
Mar 15, 2012 42.52 43.78 42.07 43.63 8,463,269 +1.14(+2.69%)
Mar 14, 2012 42.87 43.12 41.96 42.49 8,180,862 -0.41(-0.95%)
Mar 13, 2012 41.55 42.94 41.39 42.90 7,330,821 +1.69(+4.10%)
Mar 12, 2012 41.03 41.25 40.64 41.21 3,093,387 +0.07(+0.17%)
Mar 09, 2012 40.74 41.34 40.71 41.14 4,051,060 +0.46(+1.14%)
Mar 08, 2012 40.27 40.77 40.07 40.67 3,828,172 +0.56(+1.40%)
Mar 07, 2012 39.66 40.27 39.52 40.11 3,362,942 +0.54(+1.37%)
Mar 06, 2012 40.12 40.25 39.39 39.57 5,418,666 -1.12(-2.76%)
Mar 05, 2012 41.15 41.24 40.18 40.70 4,691,552 -0.59(-1.43%)
Mar 02, 2012 41.67 42.05 41.19 41.28 3,452,612 -0.47(-1.13%)
Mar 01, 2012 41.35 42.03 41.28 41.76 4,273,415 +0.53(+1.29%)
Feb 29, 2012 41.24 41.65 40.92 41.22 5,558,560 -0.01(-0.03%)
Feb 28, 2012 41.15 41.33 40.90 41.24 4,448,246 +0.08(+0.20%)
Feb 27, 2012 40.93 41.33 40.71 41.15 5,462,322 +0.03(+0.07%)
Feb 24, 2012 41.48 41.55 40.91 41.13 3,615,389 -0.21(-0.50%)
Feb 23, 2012 41.34 41.50 41.10 41.33 4,525,994 -0.02(-0.05%)
Feb 22, 2012 42.26 42.39 41.28 41.35 3,632,243 -1.07(-2.53%)
Feb 21, 2012 42.50 42.84 42.07 42.43 3,822,296 +0.08(+0.20%)
Feb 17, 2012 42.37 42.47 42.05 42.34 4,601,274 +0.30(+0.72%)
Feb 16, 2012 41.22 42.05 40.92 42.04 3,498,558 +0.82(+2.00%)
Feb 15, 2012 41.38 41.68 41.06 41.22 3,298,994 -0.03(-0.08%)
Feb 14, 2012 41.51 41.51 40.81 41.25 4,284,775 -0.37(-0.88%)
Feb 13, 2012 41.63 41.75 41.20 41.62 2,524,784 +0.29(+0.70%)
Feb 10, 2012 41.28 41.39 40.35 41.33 3,470,353 -0.50(-1.19%)
Feb 09, 2012 42.01 42.25 41.49 41.82 4,022,084 -0.03(-0.07%)
Feb 08, 2012 42.02 42.23 41.56 41.85 6,369,164 -0.19(-0.44%)
Feb 07, 2012 42.06 42.40 41.79 42.04 4,734,585 -0.26(-0.61%)
Feb 06, 2012 42.58 42.91 42.18 42.30 3,534,993 -0.78(-1.82%)
Feb 03, 2012 41.90 43.15 41.90 43.08 5,650,845 +1.66(+4.00%)
Feb 02, 2012 41.51 41.65 41.35 41.42 4,014,874 -0.03(-0.08%)
Feb 01, 2012 41.29 41.91 41.21 41.46 4,394,892 +0.65(+1.60%)
Jan 31, 2012 41.19 41.50 40.72 40.81 5,268,216 -0.07(-0.17%)
Jan 30, 2012 40.34 41.01 40.02 40.88 4,244,196 -0.04(-0.10%)
Jan 27, 2012 40.56 41.13 40.48 40.92 4,452,692 +0.12(+0.31%)
Jan 26, 2012 41.55 42.05 40.52 40.79 5,678,114 -0.50(-1.21%)
Jan 25, 2012 40.96 41.51 40.91 41.29 4,800,698 +0.07(+0.17%)
Jan 24, 2012 41.04 41.37 40.83 41.22 4,942,404 -0.15(-0.35%)
Jan 23, 2012 41.39 42.09 41.20 41.37 4,452,876 +0.07(+0.17%)
Jan 20, 2012 41.10 41.44 40.80 41.30 6,960,377 +0.16(+0.39%)
Jan 19, 2012 41.11 41.42 40.97 41.14 8,623,847 -0.17(-0.40%)
Jan 18, 2012 41.41 41.67 40.47 41.31 13,057,812 -1.11(-2.61%)
Jan 17, 2012 43.06 43.54 42.16 42.41 8,382,585 -0.34(-0.79%)
Jan 13, 2012 42.51 42.80 41.69 42.75 6,851,052 -0.25(-0.58%)
Jan 12, 2012 42.70 43.03 42.15 43.00 5,441,134 +0.55(+1.29%)
Jan 11, 2012 42.19 42.51 41.87 42.45 4,992,505 +0.06(+0.13%)
Jan 10, 2012 42.16 42.52 41.81 42.40 8,443,106 +0.81(+1.94%)
Jan 09, 2012 41.33 41.68 40.90 41.59 6,975,026 +0.34(+0.82%)
Jan 06, 2012 41.04 41.35 40.42 41.26 6,885,311 +0.07(+0.17%)
Jan 05, 2012 40.62 41.49 40.33 41.19 6,070,451 +0.41(+1.00%)
Jan 04, 2012 40.47 41.02 39.95 40.78 3,894,292 +1.07(+2.69%)
Dec 30, 2011 40.15 40.15 39.62 39.71 2,653,249 -0.43(-1.08%)
Dec 29, 2011 39.64 40.19 39.64 40.15 3,732,384 +0.56(+1.43%)
Dec 28, 2011 40.13 40.20 39.45 39.58 3,692,871 -0.61(-1.52%)
Dec 27, 2011 40.35 40.35 40.02 40.20 2,427,781 -0.14(-0.34%)
Dec 23, 2011 40.13 40.42 39.80 40.33 3,288,654 +1.16(+2.97%)
Dec 21, 2011 38.78 39.25 38.16 39.17 3,884,081 +0.50(+1.30%)
Dec 20, 2011 38.22 38.87 38.18 38.67 5,586,199 +1.22(+3.25%)
Dec 19, 2011 37.96 38.32 37.23 37.45 7,057,284 -0.49(-1.29%)
Dec 16, 2011 37.60 38.24 37.59 37.94 7,727,724 +0.82(+2.21%)
Dec 15, 2011 37.63 37.94 37.07 37.12 4,610,839 -0.10(-0.28%)
Dec 14, 2011 36.89 37.63 36.77 37.22 5,886,010 +0.14(+0.37%)
Dec 13, 2011 37.70 38.11 36.77 37.08 5,507,621 -0.53(-1.41%)
Dec 12, 2011 38.00 38.17 37.21 37.61 4,164,484 -0.89(-2.31%)
Dec 09, 2011 37.74 38.63 37.60 38.50 4,468,751 +1.04(+2.78%)
Dec 08, 2011 38.30 38.57 37.35 37.46 6,983,929 -1.07(-2.79%)
Dec 07, 2011 37.70 38.74 37.54 38.54 5,176,982 +0.68(+1.80%)
Dec 06, 2011 38.01 38.10 37.49 37.85 3,739,782 -0.14(-0.38%)
Dec 05, 2011 37.86 38.32 37.59 38.00 4,735,142 +0.83(+2.24%)
Dec 02, 2011 37.28 37.74 37.05 37.17 4,769,070 +0.34(+0.94%)
Dec 01, 2011 37.13 37.19 36.24 36.82 3,638,312 -0.51(-1.37%)
Nov 30, 2011 36.40 37.43 35.76 37.33 8,226,863 +2.33(+6.65%)
Nov 29, 2011 34.97 35.51 34.54 35.00 4,790,555 +0.40(+1.15%)
Nov 28, 2011 34.89 34.99 34.24 34.60 4,371,788 +0.81(+2.40%)
Nov 25, 2011 33.61 34.49 33.61 33.79 2,505,382 +0.13(+0.39%)
Nov 23, 2011 34.35 34.35 33.65 33.66 6,615,569 -0.92(-2.65%)
Nov 22, 2011 35.00 35.21 34.51 34.58 5,606,723 -0.52(-1.49%)
Nov 21, 2011 35.78 35.78 35.00 35.10 7,589,513 -1.18(-3.26%)
Nov 18, 2011 35.98 36.47 35.55 36.28 5,533,235 +0.46(+1.29%)
Nov 17, 2011 36.29 37.01 35.63 35.82 6,831,652 -0.55(-1.51%)
Nov 16, 2011 36.34 37.48 36.28 36.37 6,135,982 -0.54(-1.47%)
Nov 15, 2011 36.22 37.19 36.18 36.92 4,222,702 +0.55(+1.51%)
Nov 14, 2011 36.72 36.92 36.05 36.37 4,162,954 -0.73(-1.97%)
Nov 11, 2011 36.93 37.42 36.88 37.10 3,603,873 +0.84(+2.32%)
Nov 10, 2011 36.26 36.58 35.94 36.26 5,542,112 +0.58(+1.62%)
Nov 09, 2011 36.58 36.85 35.52 35.68 7,760,961 -1.89(-5.04%)
Nov 08, 2011 37.19 37.67 36.70 37.57 4,347,747 +0.55(+1.49%)
Nov 07, 2011 36.26 37.06 36.20 37.02 6,223,789 +0.75(+2.07%)
Nov 04, 2011 36.42 36.44 35.47 36.27 5,407,229 -0.51(-1.39%)
Nov 03, 2011 36.86 37.00 35.65 36.78 6,066,179 +0.56(+1.54%)
Nov 02, 2011 36.15 36.63 35.81 36.22 5,891,576 +0.84(+2.37%)
Nov 01, 2011 35.35 36.35 35.05 35.38 8,932,715 -1.60(-4.34%)
Oct 31, 2011 37.19 38.23 36.96 36.99 6,952,679 -0.94(-2.47%)
Oct 28, 2011 38.46 38.62 37.68 37.92 6,129,724 -0.62(-1.61%)
Oct 27, 2011 38.98 39.10 37.80 38.54 8,809,023 +1.43(+3.86%)
Oct 26, 2011 37.15 37.50 36.54 37.11 7,696,441 +0.60(+1.64%)
Oct 25, 2011 37.19 37.43 36.39 36.51 6,665,125 -1.35(-3.57%)
Oct 24, 2011 37.23 38.23 37.16 37.86 6,353,393 +0.63(+1.70%)
Oct 21, 2011 37.15 37.50 36.64 37.23 9,681,615 +0.66(+1.81%)
Oct 20, 2011 35.66 36.66 35.13 36.57 9,868,587 +1.22(+3.45%)
Oct 19, 2011 35.16 36.98 35.05 35.35 11,028,242 +0.08(+0.21%)
Oct 18, 2011 34.06 35.74 34.02 35.27 9,785,587 +1.52(+4.51%)
Oct 17, 2011 34.73 34.98 33.70 33.75 7,649,437 -1.24(-3.54%)
Oct 14, 2011 35.43 35.65 34.51 34.99 7,078,950 -0.08(-0.23%)
Oct 13, 2011 35.15 35.41 34.20 35.07 5,904,138 -0.47(-1.33%)
Oct 12, 2011 34.36 36.15 34.34 35.54 10,729,774 +1.42(+4.15%)
Oct 11, 2011 34.03 34.54 33.59 34.13 15,621,696 -0.27(-0.80%)
Oct 10, 2011 33.49 34.40 33.42 34.40 10,114,759 +1.74(+5.34%)
Oct 07, 2011 34.01 34.01 32.51 32.66 18,996,774 -1.04(-3.09%)
Oct 06, 2011 33.27 33.78 32.81 33.70 19,144,882 +1.41(+4.36%)
Oct 05, 2011 31.95 32.59 31.36 32.29 10,611,114 +0.42(+1.33%)
Oct 04, 2011 30.93 31.93 30.60 31.86 18,000,302 +0.24(+0.76%)
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.