Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.23 43.60 42.88 43.43 5,255,951 +0.04(+0.10%)
Mar 30, 2011 43.38 43.38 43.38 43.38 4,934,873 +0.62(+1.45%)
Mar 29, 2011 42.35 42.78 42.12 42.76 3,402,833 +0.39(+0.91%)
Mar 28, 2011 42.63 42.85 42.33 42.38 2,884,368 -0.21(-0.49%)
Mar 25, 2011 42.56 42.91 42.27 42.59 2,578,018 +0.25(+0.59%)
Mar 24, 2011 42.41 42.44 41.85 42.34 2,804,777 +0.10(+0.23%)
Mar 23, 2011 42.18 42.39 41.61 42.24 4,014,497 -0.11(-0.26%)
Mar 22, 2011 42.95 43.05 42.32 42.35 4,761,787 -0.60(-1.40%)
Mar 21, 2011 42.94 43.04 42.76 42.95 4,733,864 -0.32(-0.73%)
Mar 18, 2011 43.41 43.95 43.16 43.27 9,080,245 +0.52(+1.21%)
Mar 17, 2011 42.61 42.85 42.14 42.75 6,333,564 +0.83(+1.99%)
Mar 16, 2011 42.77 43.05 41.59 41.92 8,710,869 -0.92(-2.14%)
Mar 15, 2011 42.47 43.12 42.41 42.83 7,028,261 -0.30(-0.69%)
Mar 14, 2011 43.11 43.46 42.83 43.13 5,717,884 -0.24(-0.56%)
Mar 11, 2011 42.79 43.55 42.69 43.37 6,120,126 +0.48(+1.13%)
Mar 10, 2011 42.94 43.28 42.52 42.89 6,730,881 -0.61(-1.41%)
Mar 09, 2011 43.43 43.66 43.00 43.50 4,971,755 -0.19(-0.43%)
Mar 08, 2011 42.12 43.82 42.08 43.69 8,741,927 +1.84(+4.40%)
Mar 07, 2011 42.35 42.52 41.69 41.85 5,721,529 -0.17(-0.41%)
Mar 04, 2011 42.05 42.33 41.52 42.02 5,289,342 +0.00(+0.00%)
Mar 03, 2011 41.84 42.23 41.75 42.02 6,148,976 +0.66(+1.60%)
Mar 02, 2011 41.44 41.73 41.14 41.36 5,437,739 -0.25(-0.60%)
Mar 01, 2011 42.63 42.63 41.60 41.61 5,192,867 -0.93(-2.19%)
Feb 28, 2011 42.80 42.83 42.30 42.54 4,624,985 -0.12(-0.29%)
Feb 25, 2011 42.49 42.87 42.34 42.66 3,643,647 +0.49(+1.16%)
Feb 24, 2011 42.30 42.53 41.77 42.17 5,152,903 -0.27(-0.63%)
Feb 23, 2011 42.60 42.76 41.52 42.44 6,633,485 -0.21(-0.49%)
Feb 22, 2011 43.47 43.66 42.52 42.65 7,108,365 -1.47(-3.33%)
Feb 18, 2011 44.29 44.44 44.07 44.12 3,458,618 -0.03(-0.06%)
Feb 17, 2011 44.49 44.63 44.09 44.14 3,895,870 -0.59(-1.33%)
Feb 16, 2011 44.63 44.85 44.50 44.74 4,755,744 +0.19(+0.43%)
Feb 15, 2011 44.51 44.94 44.43 44.54 5,405,482 -0.23(-0.51%)
Feb 14, 2011 44.14 44.78 44.14 44.77 3,878,116 +0.31(+0.70%)
Feb 11, 2011 43.93 44.74 43.52 44.46 3,753,243 +0.44(+1.00%)
Feb 10, 2011 44.32 44.43 43.72 44.02 3,507,720 -0.25(-0.56%)
Feb 09, 2011 44.07 44.58 43.87 44.27 5,413,669 -0.07(-0.16%)
Feb 08, 2011 43.34 44.34 43.12 44.34 6,145,051 +1.08(+2.49%)
Feb 07, 2011 42.86 43.61 42.69 43.26 3,618,945 +0.52(+1.21%)
Feb 04, 2011 42.79 42.83 42.41 42.74 2,828,718 -0.08(-0.18%)
Feb 03, 2011 42.79 43.26 42.62 42.82 4,301,892 -0.15(-0.35%)
Feb 02, 2011 42.78 43.24 42.67 42.97 5,000,829 +0.03(+0.06%)
Feb 01, 2011 41.59 43.22 41.45 42.94 8,006,149 +1.58(+3.82%)
Jan 31, 2011 41.61 41.88 41.20 41.36 7,037,318 -0.08(-0.18%)
Jan 28, 2011 42.50 42.74 41.41 41.44 6,413,432 -1.08(-2.53%)
Jan 27, 2011 42.22 42.62 41.74 42.52 3,654,570 +0.34(+0.82%)
Jan 26, 2011 42.05 42.40 41.66 42.17 5,543,711 +0.20(+0.48%)
Jan 25, 2011 41.51 42.03 41.25 41.97 6,920,760 +0.28(+0.66%)
Jan 24, 2011 41.72 42.04 41.54 41.70 4,609,849 -0.24(-0.58%)
Jan 21, 2011 42.74 42.79 41.50 41.94 9,511,260 -0.12(-0.28%)
Jan 20, 2011 41.85 42.34 41.30 42.05 9,875,826 -0.56(-1.31%)
Jan 19, 2011 43.21 43.67 42.39 42.61 7,994,098 -0.99(-2.26%)
Jan 18, 2011 43.65 44.17 43.33 43.60 5,905,940 -0.68(-1.53%)
Jan 14, 2011 42.14 44.36 42.11 44.27 10,266,806 +2.13(+5.05%)
Jan 13, 2011 42.94 42.95 42.08 42.14 4,915,254 -0.74(-1.72%)
Jan 12, 2011 42.90 43.31 42.82 42.88 5,504,157 +0.40(+0.94%)
Jan 11, 2011 42.60 42.76 42.14 42.48 4,857,817 +0.07(+0.16%)
Jan 10, 2011 42.24 42.71 42.10 42.41 3,337,036 -0.22(-0.52%)
Jan 07, 2011 43.04 43.16 42.06 42.63 6,509,407 -0.45(-1.04%)
Jan 06, 2011 42.47 43.49 42.30 43.08 7,126,600 +0.54(+1.27%)
Jan 05, 2011 41.75 42.57 41.63 42.54 8,044,950 +0.81(+1.93%)
Jan 04, 2011 42.45 42.60 41.39 41.73 5,260,732 -0.65(-1.53%)
Jan 03, 2011 42.19 42.62 42.19 42.38 5,624,768 +0.59(+1.40%)
Dec 31, 2010 41.83 42.00 41.70 41.79 1,931,632 -0.11(-0.26%)
Dec 30, 2010 41.98 42.05 41.65 41.90 3,532,795 -0.21(-0.51%)
Dec 29, 2010 41.90 42.17 41.71 42.12 3,909,963 +0.28(+0.66%)
Dec 28, 2010 41.58 41.93 41.23 41.84 3,139,511 +0.27(+0.65%)
Dec 27, 2010 41.29 41.59 41.11 41.57 2,178,717 +0.20(+0.48%)
Dec 23, 2010 41.60 41.76 41.14 41.37 3,442,690 -0.35(-0.84%)
Dec 22, 2010 41.35 42.21 41.35 41.72 4,679,454 +0.35(+0.85%)
Dec 21, 2010 40.55 41.46 40.43 41.37 4,558,208 +1.02(+2.52%)
Dec 20, 2010 40.42 40.75 40.34 40.35 4,007,135 +0.09(+0.22%)
Dec 17, 2010 40.27 40.53 40.13 40.27 5,357,325 +0.06(+0.14%)
Dec 16, 2010 40.47 40.88 39.84 40.21 7,463,290 -0.10(-0.24%)
Dec 15, 2010 41.58 41.59 40.25 40.31 10,157,154 -1.27(-3.06%)
Dec 14, 2010 41.31 41.97 41.31 41.58 6,646,238 +0.28(+0.68%)
Dec 13, 2010 42.15 42.23 41.14 41.30 10,579,749 -0.46(-1.10%)
Dec 10, 2010 42.34 42.52 41.52 41.76 10,948,025 -0.62(-1.46%)
Dec 09, 2010 41.68 42.53 41.59 42.38 13,879,978 +0.96(+2.31%)
Dec 08, 2010 39.87 41.42 39.76 41.42 10,920,005 +1.60(+4.01%)
Dec 07, 2010 39.98 40.08 39.61 39.82 9,223,068 +0.38(+0.96%)
Dec 06, 2010 39.22 39.56 39.10 39.45 4,288,534 +0.03(+0.09%)
Dec 03, 2010 38.74 39.49 38.45 39.41 5,311,083 +0.47(+1.22%)
Dec 02, 2010 37.94 39.05 37.88 38.94 8,982,328 +0.96(+2.54%)
Dec 01, 2010 37.59 38.01 37.34 37.97 6,069,108 +0.91(+2.45%)
Nov 30, 2010 37.06 37.42 36.98 37.06 6,968,492 -0.32(-0.87%)
Nov 29, 2010 37.06 37.63 36.93 37.39 4,605,869 +0.14(+0.37%)
Nov 26, 2010 37.19 37.81 37.19 37.25 1,700,134 -0.37(-0.99%)
Nov 24, 2010 37.86 37.62 37.62 37.62 4,254,406 +0.01(+0.02%)
Nov 23, 2010 37.66 38.01 37.51 37.62 5,507,469 -0.64(-1.67%)
Nov 22, 2010 38.36 38.59 38.00 38.26 4,320,144 -0.49(-1.26%)
Nov 19, 2010 38.55 38.81 38.26 38.74 4,154,513 +0.04(+0.11%)
Nov 18, 2010 38.74 39.20 38.45 38.70 7,242,249 +0.57(+1.50%)
Nov 17, 2010 38.37 38.65 38.04 38.13 5,582,922 -0.14(-0.38%)
Nov 16, 2010 38.99 39.02 37.86 38.28 7,668,370 -0.93(-2.37%)
Nov 15, 2010 39.20 39.46 38.99 39.21 4,660,396 +0.22(+0.56%)
Nov 12, 2010 39.46 39.94 38.87 38.99 5,976,408 -0.81(-2.02%)
Nov 11, 2010 39.14 39.98 39.07 39.79 8,178,661 +0.34(+0.85%)
Nov 10, 2010 38.75 39.47 38.48 39.45 6,860,338 +0.74(+1.90%)
Nov 09, 2010 39.86 39.96 38.60 38.72 7,744,634 -0.96(-2.43%)
Nov 08, 2010 39.81 40.10 39.05 39.68 6,638,202 -0.52(-1.30%)
Nov 05, 2010 38.87 40.61 38.63 40.20 14,699,557 +1.71(+4.43%)
Nov 04, 2010 37.54 38.54 37.38 38.50 9,518,512 +1.29(+3.46%)
Nov 03, 2010 36.41 37.22 36.17 37.21 8,438,548 +0.80(+2.19%)
Nov 02, 2010 36.80 36.82 36.24 36.41 4,753,124 -0.19(-0.51%)
Nov 01, 2010 37.22 37.58 36.15 36.60 5,781,076 -0.50(-1.35%)
Oct 29, 2010 36.83 37.29 36.73 37.10 3,458,572 +0.18(+0.48%)
Oct 28, 2010 37.22 37.37 36.66 36.92 3,512,795 -0.08(-0.20%)
Oct 27, 2010 36.94 37.59 36.80 37.00 6,889,139 -0.17(-0.46%)
Oct 25, 2010 37.86 37.86 37.06 37.17 5,959,919 -0.50(-1.32%)
Oct 22, 2010 37.02 37.67 36.93 37.66 7,370,050 +0.80(+2.17%)
Oct 21, 2010 36.20 37.42 36.07 36.87 11,233,407 +0.56(+1.55%)
Oct 20, 2010 36.45 36.79 35.79 36.30 8,656,115 -0.21(-0.57%)
Oct 19, 2010 36.08 37.04 36.08 36.51 8,734,160 +0.02(+0.06%)
Oct 18, 2010 35.16 36.53 35.11 36.49 5,646,434 +1.16(+3.29%)
Oct 15, 2010 35.81 35.96 34.89 35.32 11,065,757 -0.30(-0.83%)
Oct 14, 2010 36.29 36.29 35.08 35.62 11,149,875 -0.81(-2.21%)
Oct 13, 2010 36.73 37.09 36.34 36.42 6,903,839 -0.02(-0.06%)
Oct 12, 2010 36.21 36.58 35.79 36.45 7,430,335 +0.14(+0.40%)
Oct 11, 2010 36.43 36.62 36.13 36.30 4,449,828 -0.16(-0.45%)
Oct 08, 2010 36.47 36.71 36.25 36.47 5,111,530 -0.01(-0.04%)
Oct 07, 2010 37.19 37.34 36.20 36.48 5,748,495 -0.47(-1.26%)
Oct 06, 2010 36.60 37.08 36.37 36.95 6,376,042 +0.21(+0.56%)
Oct 05, 2010 36.07 37.06 35.93 36.74 8,644,151 +0.95(+2.65%)
Oct 04, 2010 36.18 36.60 35.61 35.79 5,319,764 -0.51(-1.40%)
Oct 01, 2010 36.30 36.41 35.68 36.30 7,290,784 +0.40(+1.10%)
Sep 30, 2010 35.92 36.25 35.52 35.91 7,938,795 +0.32(+0.90%)
Sep 29, 2010 35.81 35.96 35.42 35.59 6,451,479 -0.48(-1.33%)
Sep 28, 2010 35.37 36.19 35.29 36.07 41,786 +0.71(+2.00%)
Sep 27, 2010 36.37 36.38 35.32 35.36 6,867,852 -1.11(-3.03%)
Sep 24, 2010 35.89 36.49 35.38 36.47 9,234,186 +1.13(+3.21%)
Sep 23, 2010 35.33 36.07 34.87 35.33 12,597,989 +0.11(+0.31%)
Sep 22, 2010 35.95 36.12 34.89 35.22 16,381,754 -0.88(-2.44%)
Sep 21, 2010 37.30 37.53 36.09 36.10 12,155,226 -0.98(-2.65%)
Sep 20, 2010 37.48 37.52 36.98 37.08 8,249,306 -0.25(-0.68%)
Sep 17, 2010 37.34 37.86 36.95 37.34 4,920,470 -0.33(-0.88%)
Sep 15, 2010 37.69 37.76 36.86 37.67 5,886,387 -0.31(-0.81%)
Sep 14, 2010 38.51 38.58 37.66 37.98 291 -0.73(-1.88%)
Sep 13, 2010 38.29 39.42 38.29 38.71 6,361,348 +1.09(+2.89%)
Sep 10, 2010 37.60 38.02 37.37 37.62 3,620,597 +0.04(+0.11%)
Sep 09, 2010 37.63 37.97 37.10 37.58 7,356 +0.52(+1.41%)
Sep 08, 2010 36.36 37.30 36.19 37.06 4,086,864 +0.66(+1.81%)
Sep 07, 2010 37.39 37.39 36.31 36.40 816 -1.34(-3.55%)
Sep 03, 2010 37.57 37.90 37.21 37.74 5,017,933 +0.56(+1.52%)
Sep 02, 2010 36.47 37.21 36.41 37.17 145 +0.63(+1.73%)
Sep 01, 2010 35.64 36.71 35.32 36.54 9,362,308 +1.61(+4.60%)
Aug 31, 2010 34.91 35.37 34.42 34.93 18,294 +0.24(+0.69%)
Aug 30, 2010 35.42 35.50 34.67 34.69 4,388,403 -0.12(-0.34%)
Aug 27, 2010 35.70 35.77 34.49 34.81 6,983,128 -0.23(-0.67%)
Aug 26, 2010 35.04 35.64 34.69 35.04 10,599 +0.32(+0.93%)
Aug 25, 2010 34.51 34.86 33.96 34.72 14,727 -0.01(-0.04%)
Aug 24, 2010 35.37 35.54 34.69 34.73 1,021 -1.09(-3.05%)
Aug 23, 2010 36.62 36.75 35.81 35.83 7,050,593 -0.40(-1.10%)
Aug 20, 2010 37.28 37.34 36.05 36.23 10,330,483 -1.07(-2.87%)
Aug 19, 2010 38.42 38.70 37.28 37.30 1,021 -1.35(-3.50%)
Aug 18, 2010 38.16 38.72 37.80 38.65 6,038,811 +0.58(+1.52%)
Aug 17, 2010 38.64 38.72 37.98 38.07 4,417 -0.15(-0.40%)
Aug 16, 2010 37.65 38.32 37.59 38.22 4,108,988 +0.38(+1.00%)
Aug 13, 2010 37.85 38.78 37.80 37.85 6,842,057 -0.69(-1.78%)
Aug 12, 2010 38.29 39.11 38.29 38.53 6,142,578 -0.45(-1.16%)
Aug 11, 2010 39.58 39.95 38.91 38.99 1,164 -1.35(-3.34%)
Aug 10, 2010 39.35 40.67 39.35 40.33 5,983,307 +0.47(+1.19%)
Aug 09, 2010 40.66 40.68 39.60 39.86 7,212,520 -0.56(-1.38%)
Aug 06, 2010 40.42 40.86 39.63 40.42 5,763,655 -0.92(-2.23%)
Aug 05, 2010 41.12 41.47 40.88 41.34 2,944 -0.11(-0.27%)
Aug 04, 2010 41.53 41.56 41.06 41.45 4,379,179 -0.01(-0.03%)
Aug 03, 2010 41.69 41.78 41.19 41.46 14,727 -0.42(-1.00%)
Aug 02, 2010 41.36 41.91 40.85 41.88 4,589,393 +1.08(+2.64%)
Jul 30, 2010 40.78 41.11 40.31 40.80 3,386,578 -0.14(-0.35%)
Jul 29, 2010 41.71 41.87 40.47 40.95 4,787,745 -0.02(-0.05%)
Jul 28, 2010 40.97 42.22 40.48 40.97 10,887 -1.15(-2.72%)
Jul 27, 2010 42.11 43.10 42.09 42.11 8,184 -0.38(-0.89%)
Jul 26, 2010 42.02 42.78 41.56 42.49 4,360,026 +0.57(+1.36%)
Jul 23, 2010 40.85 42.25 40.55 41.92 5,486,987 +0.85(+2.07%)
Jul 22, 2010 41.11 41.98 40.88 41.07 9,032,161 +0.85(+2.12%)
Jul 21, 2010 41.22 41.27 39.89 40.22 8,056,250 -0.27(-0.68%)
Jul 20, 2010 40.49 40.55 38.96 40.49 7,339,030 +0.67(+1.67%)
Jul 19, 2010 40.14 40.22 38.96 39.83 6,401,098 -0.18(-0.45%)
Jul 16, 2010 40.00 41.51 39.77 40.00 7,980,715 -1.26(-3.05%)
Jul 15, 2010 42.15 42.27 40.70 41.26 5,076,471 -0.84(-2.01%)
Jul 14, 2010 42.75 42.75 41.43 42.11 8,534,281 -1.00(-2.31%)
Jul 13, 2010 42.85 43.27 42.59 43.10 1,439 +0.86(+2.03%)
Jul 12, 2010 42.35 42.54 41.66 42.24 3,258,907 -0.21(-0.49%)
Jul 09, 2010 42.45 42.56 41.67 42.45 5,593,355 +0.51(+1.23%)
Jul 08, 2010 42.08 42.25 41.19 41.94 7,148,163 -0.01(-0.02%)
Jul 07, 2010 39.31 42.00 39.12 41.94 12,289,085 +3.02(+7.77%)
Jul 06, 2010 38.92 39.35 38.40 38.92 4,942 +0.73(+1.92%)
Jul 02, 2010 38.18 39.07 37.92 38.18 4,427,178 -0.45(-1.15%)
Jul 01, 2010 38.75 39.36 37.40 38.63 7,703,584 -0.12(-0.32%)
Jun 30, 2010 39.37 39.93 38.62 38.75 211 -0.74(-1.88%)
Jun 29, 2010 39.49 40.87 39.27 39.49 5,910 -2.37(-5.65%)
Jun 25, 2010 41.86 41.99 40.80 41.86 6,787,640 +1.34(+3.32%)
Jun 24, 2010 41.23 41.43 40.39 40.52 5,699,736 -1.12(-2.70%)
Jun 23, 2010 41.59 42.13 41.35 41.64 4,881,614 +0.05(+0.13%)
Jun 22, 2010 42.53 42.60 41.51 41.59 364 -0.85(-2.00%)
Jun 21, 2010 43.68 43.77 42.20 42.44 4,851,049 -0.62(-1.45%)
Jun 18, 2010 43.06 43.18 42.48 43.06 7,189,105 +0.40(+0.95%)
Jun 17, 2010 42.79 42.86 42.05 42.66 4,216,237 -0.11(-0.26%)
Jun 16, 2010 42.19 43.09 42.15 42.77 4,907,911 +0.27(+0.63%)
Jun 15, 2010 41.73 42.53 41.29 42.50 6,253,353 +1.21(+2.92%)
Jun 14, 2010 42.30 42.31 41.24 41.29 5,427,917 -0.72(-1.71%)
Jun 11, 2010 40.93 42.07 40.90 42.01 5,319,083 +0.46(+1.11%)
Jun 10, 2010 40.36 41.65 40.36 41.55 5,674,124 +1.76(+4.43%)
Jun 09, 2010 40.69 40.78 39.61 39.79 6,779,697 -0.84(-2.08%)
Jun 08, 2010 40.09 40.71 39.50 40.63 6,976,329 +0.64(+1.59%)
Jun 07, 2010 40.52 41.30 39.94 39.99 7,578,088 -0.25(-0.62%)
Jun 04, 2010 40.24 42.05 40.12 40.24 10,515,050 -2.31(-5.42%)
Jun 03, 2010 43.88 43.89 42.35 42.55 7,291,872 -1.13(-2.59%)
Jun 02, 2010 42.42 43.69 42.15 43.68 94,640 +1.74(+4.14%)
Jun 01, 2010 42.67 43.73 41.92 41.95 145 -1.09(-2.53%)
May 28, 2010 43.04 44.10 42.74 43.04 5,345,501 -1.18(-2.67%)
May 27, 2010 42.88 44.28 42.61 44.22 6,467,902 +1.95(+4.61%)
May 26, 2010 42.52 43.03 41.85 42.27 10,951,975 -0.12(-0.28%)
May 25, 2010 40.47 42.46 40.31 42.39 9,418,585 +0.85(+2.05%)
May 24, 2010 42.69 42.87 41.44 41.54 9,533,832 -1.51(-3.51%)
May 21, 2010 40.82 43.12 40.66 43.05 10,944,705 +1.52(+3.65%)
May 20, 2010 41.85 42.62 41.50 41.53 20,224 -1.53(-3.55%)
May 19, 2010 43.28 44.00 42.03 43.06 9,557,200 -0.62(-1.41%)
May 18, 2010 45.57 45.57 43.33 43.68 291 -1.49(-3.30%)
May 17, 2010 45.08 45.60 44.07 45.17 6,480,411 +0.16(+0.37%)
May 14, 2010 45.00 45.76 44.38 45.00 7,877,649 -0.95(-2.06%)
May 13, 2010 46.75 47.18 45.94 45.95 5,683,451 -1.05(-2.23%)
May 12, 2010 47.31 47.46 46.69 47.00 5,359,937 -0.06(-0.13%)
May 11, 2010 46.95 47.79 46.85 47.06 7,189,465 +0.53(+1.13%)
May 10, 2010 46.02 46.63 45.54 46.53 8,720,747 +2.54(+5.77%)
May 07, 2010 44.24 45.04 43.42 43.99 9,947,871 +1.38(+3.24%)
May 06, 2010 46.06 46.65 41.74 42.61 13,954,802 -2.37(-5.27%)
May 05, 2010 45.89 47.24 44.90 44.98 11,078,952 -0.60(-1.32%)
May 04, 2010 46.42 46.48 45.25 45.58 7,754,797 -1.45(-3.08%)
May 03, 2010 46.26 47.07 45.99 47.03 7,213,315 +0.93(+2.02%)
Apr 30, 2010 45.20 46.43 45.19 46.10 14,020,673 +0.79(+1.74%)
Apr 29, 2010 45.43 46.17 45.12 45.31 11,140,583 +0.40(+0.90%)
Apr 28, 2010 45.34 45.94 44.38 44.91 10,519,078 -0.43(-0.94%)
Apr 27, 2010 45.74 46.95 45.28 45.33 1,358 -0.47(-1.02%)
Apr 26, 2010 47.94 47.94 45.75 45.80 6,365,842 -1.97(-4.12%)
Apr 23, 2010 47.66 48.32 47.24 47.77 9,297,014 +0.56(+1.19%)
Apr 22, 2010 45.85 47.49 45.54 47.20 14,827,295 +2.41(+5.39%)
Apr 21, 2010 44.79 45.60 43.98 44.79 32,990 +0.46(+1.03%)
Apr 20, 2010 43.95 44.54 43.38 44.33 447 +0.78(+1.79%)
Apr 19, 2010 42.93 43.81 42.64 43.55 7,413,125 +0.33(+0.76%)
Apr 16, 2010 43.91 43.91 41.70 43.22 14,219,534 -0.78(-1.78%)
Apr 15, 2010 44.56 44.82 43.90 44.01 5,640,964 -0.69(-1.53%)
Apr 14, 2010 43.80 45.04 43.80 44.69 6,252,328 +1.06(+2.42%)
Apr 13, 2010 44.43 44.58 43.46 43.64 8,488,498 -1.13(-2.53%)
Apr 12, 2010 44.47 45.10 44.47 44.77 6,818,189 +0.32(+0.73%)
Apr 09, 2010 44.14 44.45 43.55 44.45 7,222,478 +0.55(+1.25%)
Apr 08, 2010 42.71 44.36 42.59 43.90 8,779,038 +1.10(+2.56%)
Apr 07, 2010 42.93 43.38 42.54 42.80 6,358,916 -0.05(-0.13%)
Apr 06, 2010 42.03 42.90 42.03 42.86 5,240,618 +0.94(+2.24%)
Apr 05, 2010 41.43 42.25 41.32 41.92 4,464,967 +0.66(+1.61%)
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.