Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 49.56 50.07 49.46 49.52 1,605,443 -0.18(-0.36%)
Sep 28, 2006 49.81 49.87 49.64 49.70 1,037,430 -0.01(-0.03%)
Sep 27, 2006 49.77 49.90 49.59 49.71 1,699,210 -0.16(-0.32%)
Sep 26, 2006 50.05 50.17 49.49 49.87 1,230,230 -0.25(-0.50%)
Sep 25, 2006 50.03 50.24 49.60 50.12 1,310,978 +0.27(+0.53%)
Sep 22, 2006 49.75 49.99 49.47 49.86 1,100,478 +0.11(+0.22%)
Sep 21, 2006 49.99 50.28 49.54 49.75 1,465,744 -0.25(-0.49%)
Sep 20, 2006 49.22 49.99 49.19 49.99 1,304,249 +0.77(+1.57%)
Sep 19, 2006 49.63 49.63 49.08 49.22 1,513,285 -0.34(-0.69%)
Sep 18, 2006 49.68 49.89 49.29 49.56 1,219,698 -0.24(-0.48%)
Sep 15, 2006 49.47 49.87 49.35 49.80 1,768,401 +0.68(+1.39%)
Sep 14, 2006 49.77 49.88 48.99 49.12 1,864,069 -0.57(-1.16%)
Sep 13, 2006 49.38 49.88 49.07 49.69 2,569,002 +0.33(+0.66%)
Sep 12, 2006 48.81 49.36 48.50 49.36 1,959,299 +0.49(+1.01%)
Sep 11, 2006 48.41 48.95 48.41 48.87 1,870,798 -0.16(-0.32%)
Sep 08, 2006 47.87 49.03 47.87 49.03 2,236,357 +1.16(+2.43%)
Sep 07, 2006 48.54 48.58 47.78 47.87 975,114 -0.67(-1.38%)
Sep 06, 2006 48.58 48.76 48.32 48.54 1,116,715 -0.03(-0.07%)
Sep 05, 2006 48.60 48.82 48.52 48.57 785,679 +0.03(+0.07%)
Sep 01, 2006 48.52 48.65 48.24 48.54 737,992 +0.14(+0.30%)
Aug 31, 2006 48.33 48.47 48.11 48.39 1,054,984 +0.16(+0.33%)
Aug 30, 2006 48.43 48.50 48.13 48.24 870,815 +0.05(+0.10%)
Aug 29, 2006 48.14 48.19 47.65 48.19 2,176,674 +0.14(+0.30%)
Aug 28, 2006 47.41 48.18 47.41 48.04 746,183 +0.49(+1.04%)
Aug 25, 2006 48.06 48.14 47.27 47.55 1,074,147 -0.64(-1.32%)
Aug 24, 2006 48.45 48.51 48.11 48.19 725,411 -0.02(-0.04%)
Aug 23, 2006 48.21 48.37 48.01 48.21 685,769 -0.18(-0.37%)
Aug 22, 2006 48.52 48.72 48.30 48.39 1,103,111 -0.10(-0.21%)
Aug 21, 2006 48.54 48.72 48.38 48.49 1,055,277 -0.23(-0.46%)
Aug 18, 2006 48.90 48.90 48.45 48.71 1,026,459 +0.06(+0.13%)
Aug 17, 2006 48.81 48.81 48.22 48.65 1,203,899 -0.20(-0.41%)
Aug 16, 2006 49.21 49.21 48.37 48.85 1,498,804 -0.03(-0.07%)
Aug 15, 2006 48.67 48.93 48.52 48.89 1,524,403 +0.59(+1.23%)
Aug 14, 2006 48.52 48.84 48.15 48.29 1,298,983 +0.15(+0.31%)
Aug 11, 2006 48.34 48.39 48.00 48.14 1,257,438 -0.29(-0.59%)
Aug 10, 2006 48.19 48.54 47.98 48.43 1,299,860 +0.16(+0.33%)
Aug 09, 2006 48.99 49.14 48.21 48.27 1,527,036 -0.36(-0.73%)
Aug 08, 2006 49.18 49.30 48.48 48.63 2,962,207 -0.38(-0.78%)
Aug 07, 2006 49.00 49.29 48.80 49.01 1,692,627 +0.01(+0.03%)
Aug 04, 2006 48.59 49.10 48.54 48.99 2,540,916 +0.64(+1.33%)
Aug 03, 2006 47.77 48.52 47.70 48.35 2,395,219 +0.58(+1.22%)
Aug 02, 2006 48.43 48.43 47.76 47.77 1,827,645 -0.49(-1.02%)
Aug 01, 2006 48.08 48.45 47.89 48.26 2,003,476 -0.16(-0.34%)
Jul 31, 2006 48.40 48.73 48.28 48.43 2,631,025 -0.08(-0.17%)
Jul 28, 2006 47.41 48.58 47.03 48.51 4,180,004 +1.24(+2.63%)
Jul 27, 2006 47.37 47.68 47.11 47.26 3,169,489 +0.13(+0.28%)
Jul 26, 2006 47.09 47.34 46.94 47.13 2,681,492 +0.04(+0.09%)
Jul 25, 2006 46.96 47.22 46.55 47.09 1,679,900 +0.17(+0.36%)
Jul 24, 2006 47.29 47.39 46.82 46.92 3,011,797 +0.03(+0.06%)
Jul 21, 2006 47.65 47.68 46.66 46.90 3,472,000 -0.82(-1.72%)
Jul 20, 2006 48.19 48.24 47.56 47.72 2,484,304 -0.46(-0.96%)
Jul 19, 2006 48.52 48.93 47.70 48.18 4,290,593 -0.33(-0.69%)
Jul 18, 2006 48.37 48.55 47.86 48.52 2,388,197 +0.06(+0.13%)
Jul 17, 2006 48.37 48.60 47.92 48.45 1,896,105 +0.09(+0.18%)
Jul 14, 2006 47.46 48.44 47.46 48.37 2,584,946 +0.93(+1.96%)
Jul 13, 2006 47.53 47.81 47.25 47.44 2,445,832 -0.10(-0.20%)
Jul 12, 2006 48.11 48.35 47.53 47.53 1,378,560 -0.83(-1.72%)
Jul 11, 2006 47.96 48.48 47.70 48.37 1,126,370 +0.29(+0.61%)
Jul 10, 2006 47.86 48.07 47.71 48.07 1,289,767 +0.51(+1.08%)
Jul 07, 2006 47.75 48.00 47.50 47.56 2,504,199 -0.19(-0.40%)
Jul 06, 2006 47.80 48.10 47.55 47.75 1,017,097 -0.04(-0.09%)
Jul 05, 2006 48.06 48.06 47.51 47.79 1,599,299 -0.57(-1.19%)
Jul 03, 2006 48.14 48.44 48.05 48.37 435,188 +0.40(+0.83%)
Jun 30, 2006 48.33 48.50 47.93 47.97 2,016,202 -0.30(-0.62%)
Jun 29, 2006 47.44 48.47 47.22 48.27 1,967,052 +1.18(+2.51%)
Jun 28, 2006 46.75 47.33 46.73 47.09 1,293,278 +0.63(+1.35%)
Jun 27, 2006 46.73 47.03 46.46 46.46 955,952 -0.20(-0.44%)
Jun 26, 2006 46.55 46.83 46.55 46.66 1,093,603 +0.10(+0.21%)
Jun 23, 2006 46.83 46.91 46.17 46.57 1,321,217 -0.40(-0.86%)
Jun 22, 2006 46.72 47.01 46.64 46.97 1,410,303 +0.09(+0.19%)
Jun 21, 2006 46.71 47.20 46.71 46.88 1,537,861 +0.08(+0.18%)
Jun 20, 2006 46.90 47.16 46.70 46.80 1,814,041 -0.08(-0.17%)
Jun 19, 2006 47.57 47.65 46.81 46.88 1,196,000 -0.47(-1.00%)
Jun 16, 2006 47.44 47.66 47.11 47.35 2,932,658 -0.20(-0.42%)
Jun 15, 2006 46.29 47.55 45.94 47.55 2,650,188 +1.83(+3.99%)
Jun 14, 2006 46.53 46.70 45.04 45.73 2,580,704 -0.89(-1.91%)
Jun 13, 2006 47.14 47.48 46.34 46.62 2,407,068 -0.49(-1.03%)
Jun 12, 2006 47.44 47.56 46.97 47.10 1,699,063 -0.16(-0.35%)
Jun 09, 2006 47.41 47.75 46.99 47.26 1,861,290 -0.01(-0.03%)
Jun 08, 2006 46.43 47.44 46.20 47.28 2,744,540 +0.84(+1.81%)
Jun 07, 2006 46.25 46.89 45.92 46.44 1,945,256 +0.29(+0.62%)
Jun 06, 2006 46.38 46.41 45.58 46.15 1,561,558 -0.08(-0.16%)
Jun 05, 2006 47.04 47.09 46.16 46.23 1,644,061 -1.06(-2.24%)
Jun 02, 2006 47.62 47.78 47.10 47.29 2,110,847 -0.29(-0.60%)
Jun 01, 2006 47.17 47.59 47.02 47.57 1,310,392 +0.46(+0.99%)
May 31, 2006 46.75 47.11 46.51 47.11 2,068,864 +0.53(+1.13%)
May 30, 2006 46.97 46.97 46.49 46.58 916,163 -0.55(-1.17%)
May 26, 2006 47.50 47.63 47.05 47.13 929,328 -0.21(-0.43%)
May 25, 2006 47.17 47.34 46.88 47.34 1,097,991 +0.40(+0.84%)
May 24, 2006 46.77 47.37 46.27 46.94 1,863,484 +0.18(+0.38%)
May 23, 2006 46.79 47.23 46.67 46.77 1,785,662 +0.08(+0.18%)
May 22, 2006 46.74 46.92 46.30 46.68 2,094,171 -0.12(-0.25%)
May 19, 2006 46.86 47.07 46.48 46.80 1,897,568 +0.36(+0.77%)
May 18, 2006 46.98 47.32 46.44 46.44 1,765,768 -0.54(-1.15%)
May 17, 2006 47.09 47.31 46.68 46.98 1,976,999 -0.58(-1.22%)
May 16, 2006 47.52 47.77 47.47 47.57 1,389,677 +0.01(+0.03%)
May 15, 2006 47.01 47.70 46.98 47.55 1,310,978 +0.54(+1.15%)
May 12, 2006 47.68 47.96 46.98 47.01 1,449,214 -0.62(-1.29%)
May 11, 2006 48.50 48.58 47.34 47.63 1,883,817 -0.98(-2.03%)
May 10, 2006 48.53 48.75 48.30 48.61 1,387,337 -0.02(-0.04%)
May 09, 2006 48.40 48.76 48.27 48.63 1,586,134 +0.08(+0.15%)
May 08, 2006 48.99 49.22 48.50 48.56 1,324,728 -0.39(-0.80%)
May 05, 2006 48.57 49.04 48.50 48.95 1,572,383 +0.49(+1.00%)
May 04, 2006 48.02 48.49 48.02 48.46 1,809,506 +0.41(+0.85%)
May 03, 2006 47.99 48.22 47.65 48.05 1,402,696 -0.07(-0.14%)
May 02, 2006 47.98 48.40 47.98 48.12 1,712,668 +0.21(+0.44%)
May 01, 2006 48.78 49.14 47.72 47.91 1,755,236 -0.95(-1.94%)
Apr 28, 2006 48.16 48.98 48.12 48.86 2,109,384 +0.59(+1.22%)
Apr 27, 2006 47.52 48.40 47.45 48.27 2,498,933 +0.42(+0.87%)
Apr 26, 2006 47.63 47.85 47.50 47.85 1,985,483 +0.46(+0.97%)
Apr 25, 2006 47.59 47.62 47.22 47.39 2,193,642 -0.18(-0.37%)
Apr 24, 2006 47.81 47.81 47.27 47.57 1,744,264 -0.07(-0.14%)
Apr 21, 2006 47.95 47.96 47.31 47.64 2,922,858 +0.12(+0.24%)
Apr 20, 2006 46.69 47.78 46.69 47.52 2,309,937 +0.46(+0.99%)
Apr 19, 2006 46.62 47.72 46.52 47.06 3,085,230 +0.45(+0.97%)
Apr 18, 2006 45.41 46.79 45.41 46.61 4,424,148 +1.37(+3.02%)
Apr 17, 2006 45.46 45.88 45.08 45.24 2,924,174 +0.23(+0.50%)
Apr 13, 2006 45.17 45.38 44.64 45.02 1,932,529 -0.16(-0.35%)
Apr 12, 2006 45.22 45.45 44.94 45.17 2,144,638 +0.01(+0.02%)
Apr 11, 2006 45.44 45.72 44.96 45.17 1,771,912 -0.66(-1.45%)
Apr 10, 2006 46.09 46.11 45.38 45.83 2,954,454 -0.10(-0.21%)
Apr 07, 2006 46.50 46.79 45.75 45.92 1,595,350 -0.42(-0.90%)
Apr 06, 2006 46.81 47.17 46.31 46.34 2,259,323 -0.01(-0.03%)
Apr 05, 2006 46.14 46.58 46.05 46.36 1,323,119 +0.11(+0.24%)
Apr 04, 2006 45.80 46.53 45.67 46.25 2,062,428 +0.25(+0.53%)
Apr 03, 2006 46.05 46.63 45.83 46.00 1,778,787 -0.01(-0.03%)
Mar 31, 2006 46.05 46.26 45.89 46.01 2,563,150 +0.22(+0.48%)
Mar 30, 2006 46.66 46.81 45.62 45.80 2,484,451 -1.03(-2.20%)
Mar 29, 2006 47.02 47.17 46.64 46.83 1,269,580 -0.12(-0.25%)
Mar 28, 2006 47.69 47.75 46.84 46.94 1,208,434 -0.72(-1.51%)
Mar 27, 2006 47.42 47.74 47.29 47.66 956,390 -0.05(-0.10%)
Mar 24, 2006 47.59 47.78 47.33 47.71 871,401 +0.01(+0.01%)
Mar 23, 2006 47.88 47.94 47.48 47.70 1,150,506 -0.25(-0.51%)
Mar 22, 2006 47.54 48.03 47.36 47.95 2,136,593 +0.48(+1.01%)
Mar 21, 2006 47.64 47.86 47.29 47.47 2,200,518 -0.42(-0.87%)
Mar 20, 2006 47.65 48.03 47.41 47.89 1,194,391 +0.21(+0.43%)
Mar 17, 2006 48.13 48.13 47.67 47.68 1,957,543 +0.16(+0.35%)
Mar 16, 2006 48.02 48.02 47.37 47.52 2,150,050 -0.26(-0.54%)
Mar 15, 2006 48.06 48.16 47.45 47.78 2,848,400 -0.54(-1.12%)
Mar 14, 2006 47.72 48.44 47.45 48.32 3,793,673 +0.40(+0.83%)
Mar 13, 2006 47.82 48.17 47.55 47.92 1,387,337 +0.08(+0.17%)
Mar 10, 2006 47.24 47.94 47.18 47.84 1,390,994 +0.27(+0.56%)
Mar 09, 2006 47.94 48.14 47.51 47.57 1,982,119 -0.30(-0.63%)
Mar 08, 2006 47.75 47.96 47.50 47.87 1,358,080 +0.13(+0.27%)
Mar 07, 2006 47.52 47.84 47.29 47.74 1,271,189 +0.06(+0.13%)
Mar 06, 2006 48.23 48.23 47.36 47.68 1,688,824 -0.51(-1.05%)
Mar 03, 2006 48.16 48.46 47.85 48.19 1,657,958 -0.10(-0.20%)
Mar 02, 2006 48.47 48.52 48.11 48.28 1,717,641 -0.19(-0.39%)
Mar 01, 2006 48.15 48.62 48.11 48.47 2,342,850 +0.38(+0.80%)
Feb 28, 2006 48.52 48.47 47.70 48.09 2,120,355 -0.43(-0.89%)
Feb 27, 2006 48.30 48.73 48.21 48.52 1,408,694 +0.05(+0.11%)
Feb 24, 2006 48.40 48.82 48.13 48.47 2,087,588 +0.12(+0.25%)
Feb 23, 2006 48.31 48.56 47.84 48.34 2,516,487 -0.30(-0.62%)
Feb 22, 2006 47.13 48.65 47.13 48.65 2,586,994 +1.37(+2.91%)
Feb 21, 2006 47.58 47.83 47.18 47.27 1,641,282 -0.05(-0.12%)
Feb 17, 2006 47.85 48.16 46.96 47.33 2,732,545 -0.67(-1.40%)
Feb 16, 2006 47.55 48.00 47.24 48.00 3,827,465 +0.78(+1.65%)
Feb 15, 2006 46.55 47.51 46.44 47.22 7,910,045 +1.44(+3.14%)
Feb 14, 2006 45.32 46.21 45.32 45.78 2,788,571 +0.26(+0.57%)
Feb 13, 2006 46.39 46.79 45.10 45.52 5,769,649 +1.37(+3.11%)
Feb 10, 2006 43.73 44.27 43.38 44.15 1,538,007 +0.44(+1.02%)
Feb 09, 2006 43.82 44.29 43.51 43.70 1,217,065 -0.10(-0.22%)
Feb 08, 2006 43.62 43.80 42.91 43.80 1,279,088 +0.57(+1.31%)
Feb 07, 2006 43.36 43.54 42.94 43.23 1,716,910 -0.01(-0.02%)
Feb 06, 2006 43.61 43.67 43.19 43.24 1,417,763 -0.50(-1.14%)
Feb 03, 2006 43.63 44.00 43.16 43.74 1,784,785 -0.25(-0.57%)
Feb 02, 2006 44.41 44.43 43.96 43.99 1,738,852 -0.51(-1.14%)
Feb 01, 2006 43.94 44.50 43.72 44.50 2,742,346 +0.16(+0.35%)
Jan 31, 2006 44.50 44.64 44.10 44.34 2,467,628 -0.24(-0.54%)
Jan 30, 2006 45.19 45.19 44.50 44.58 2,217,779 -0.62(-1.38%)
Jan 27, 2006 45.66 46.14 44.82 45.20 3,072,504 -0.35(-0.77%)
Jan 26, 2006 45.10 45.67 44.83 45.55 3,817,517 +0.79(+1.77%)
Jan 25, 2006 44.78 44.84 44.16 44.76 2,035,951 -0.02(-0.05%)
Jan 24, 2006 44.43 45.03 44.34 44.78 2,224,069 +0.57(+1.30%)
Jan 23, 2006 45.06 45.40 44.08 44.20 3,248,920 -0.92(-2.03%)
Jan 20, 2006 44.20 46.66 44.35 45.12 10,094,472 +1.59(+3.66%)
Jan 19, 2006 43.74 44.16 43.42 43.53 2,600,891 +0.10(+0.24%)
Jan 18, 2006 42.35 43.46 42.34 43.42 2,935,877 +0.76(+1.78%)
Jan 17, 2006 43.26 43.31 42.55 42.66 2,147,856 -0.93(-2.13%)
Jan 13, 2006 43.59 43.82 43.37 43.59 860,576 +0.07(+0.16%)
Jan 12, 2006 43.92 43.92 43.37 43.53 1,270,458 -0.55(-1.26%)
Jan 11, 2006 43.82 44.08 43.66 44.08 1,581,745 +0.00(+0.00%)
Jan 10, 2006 43.92 44.26 43.86 44.08 1,376,366 +0.01(+0.02%)
Jan 09, 2006 44.10 44.34 43.97 44.07 1,266,654 -0.03(-0.06%)
Jan 06, 2006 43.74 44.24 43.61 44.10 1,677,560 +0.36(+0.81%)
Jan 05, 2006 43.72 43.91 43.35 43.74 1,378,999 +0.02(+0.05%)
Jan 04, 2006 43.42 43.82 43.33 43.72 2,083,053 +0.27(+0.63%)
Jan 03, 2006 42.55 43.51 42.23 43.45 2,377,519 +1.18(+2.80%)
Dec 30, 2005 42.52 42.52 42.04 42.27 1,510,945 -0.31(-0.72%)
Dec 29, 2005 42.99 43.09 42.55 42.58 1,186,199 -0.49(-1.13%)
Dec 28, 2005 43.14 43.23 42.94 43.06 1,116,130 -0.11(-0.25%)
Dec 27, 2005 43.89 43.95 43.14 43.17 765,200 -0.51(-1.17%)
Dec 23, 2005 44.00 44.05 43.65 43.68 662,949 -0.23(-0.53%)
Dec 22, 2005 43.57 43.92 43.48 43.92 897,292 +0.33(+0.75%)
Dec 21, 2005 43.38 43.83 43.38 43.59 1,034,651 +0.25(+0.58%)
Dec 20, 2005 43.27 43.46 43.10 43.33 939,860 -0.05(-0.13%)
Dec 19, 2005 43.68 43.79 43.35 43.39 1,007,735 -0.29(-0.66%)
Dec 16, 2005 43.52 44.00 43.66 43.68 2,050,725 +0.16(+0.38%)
Dec 15, 2005 43.82 43.89 43.32 43.51 1,209,312 -0.25(-0.58%)
Dec 14, 2005 43.71 44.08 43.54 43.76 1,264,899 +0.01(+0.03%)
Dec 13, 2005 43.17 43.86 42.97 43.75 1,555,707 +0.50(+1.15%)
Dec 12, 2005 43.66 43.72 43.01 43.25 1,190,149 -0.40(-0.91%)
Dec 09, 2005 43.35 43.92 43.03 43.65 1,106,768 +0.38(+0.88%)
Dec 08, 2005 43.33 43.61 42.99 43.27 1,842,712 +0.15(+0.35%)
Dec 07, 2005 43.96 44.01 42.87 43.12 1,737,097 -0.79(-1.81%)
Dec 06, 2005 44.08 44.20 43.66 43.91 1,666,004 +0.14(+0.33%)
Dec 05, 2005 43.99 44.02 43.48 43.76 1,276,309 -0.34(-0.76%)
Dec 02, 2005 43.95 44.24 43.81 44.10 1,034,651 +0.16(+0.36%)
Dec 01, 2005 43.59 44.03 43.71 43.94 2,109,238 +0.35(+0.80%)
Nov 30, 2005 44.23 44.28 43.50 43.59 3,012,089 -0.62(-1.39%)
Nov 29, 2005 44.66 44.89 44.11 44.21 2,241,038 -0.23(-0.51%)
Nov 28, 2005 44.24 44.51 44.05 44.43 2,122,988 +0.35(+0.79%)
Nov 25, 2005 44.31 44.32 43.85 44.09 849,166 -0.23(-0.51%)
Nov 23, 2005 43.91 44.67 43.83 44.31 2,818,266 +0.25(+0.57%)
Nov 22, 2005 43.68 44.17 43.38 44.06 2,465,873 -0.10(-0.22%)
Nov 21, 2005 43.41 44.26 43.39 44.15 1,750,993 +0.71(+1.64%)
Nov 18, 2005 43.57 43.57 42.91 43.44 1,749,823 +0.38(+0.89%)
Nov 17, 2005 42.53 43.17 42.33 43.06 1,763,574 +0.53(+1.25%)
Nov 16, 2005 42.60 42.75 42.18 42.53 1,355,740 -0.07(-0.16%)
Nov 15, 2005 42.90 43.19 42.47 42.60 2,452,561 -0.31(-0.72%)
Nov 14, 2005 42.90 43.01 42.53 42.90 2,257,275 +0.19(+0.45%)
Nov 11, 2005 42.60 42.71 42.32 42.71 1,140,559 +0.12(+0.29%)
Nov 10, 2005 42.03 42.62 41.81 42.59 1,732,708 +0.62(+1.47%)
Nov 09, 2005 41.98 42.25 41.87 41.97 1,512,408 -0.01(-0.02%)
Nov 08, 2005 41.82 41.98 41.54 41.98 1,442,192 -0.14(-0.32%)
Nov 07, 2005 41.89 42.21 41.73 42.12 1,395,090 +0.23(+0.54%)
Nov 04, 2005 41.77 41.97 41.44 41.89 1,115,252 +0.26(+0.62%)
Nov 03, 2005 42.04 42.10 41.20 41.63 1,921,412 +0.12(+0.28%)
Nov 02, 2005 41.40 42.03 41.25 41.52 2,079,104 +0.33(+0.81%)
Nov 01, 2005 41.19 41.56 40.85 41.18 2,131,034 -0.32(-0.77%)
Oct 31, 2005 41.02 41.70 40.78 41.50 2,826,311 +0.70(+1.71%)
Oct 28, 2005 40.26 41.01 40.14 40.80 2,099,876 +0.89(+2.23%)
Oct 27, 2005 40.03 40.44 39.83 39.92 1,510,652 -0.10(-0.26%)
Oct 26, 2005 39.93 40.60 39.88 40.02 1,815,943 +0.11(+0.27%)
Oct 25, 2005 40.30 40.38 39.73 39.91 2,897,697 -0.46(-1.13%)
Oct 24, 2005 40.13 40.37 39.81 40.37 1,905,175 +0.49(+1.22%)
Oct 21, 2005 40.13 40.23 39.70 39.88 2,277,462 +0.48(+1.21%)
Oct 20, 2005 39.72 40.31 39.17 39.40 3,836,680 +0.20(+0.51%)
Oct 19, 2005 38.35 39.24 37.78 39.21 2,637,754 +0.85(+2.21%)
Oct 18, 2005 38.36 38.56 38.15 38.36 1,668,198 -0.01(-0.02%)
Oct 17, 2005 38.36 38.75 37.93 38.36 1,720,713 -0.06(-0.16%)
Oct 14, 2005 38.59 38.81 38.35 38.43 2,066,523 +0.72(+1.90%)
Oct 13, 2005 37.63 37.80 37.53 37.71 2,797,787 -0.23(-0.59%)
Oct 12, 2005 37.70 38.10 37.41 37.93 2,466,604 -0.15(-0.39%)
Oct 11, 2005 38.61 38.83 38.04 38.08 3,257,697 -0.36(-0.92%)
Oct 10, 2005 38.85 38.95 38.39 38.44 2,070,180 -0.31(-0.81%)
Oct 07, 2005 38.82 39.61 38.73 38.75 2,289,018 -0.07(-0.18%)
Oct 06, 2005 38.65 39.76 38.55 38.82 2,746,295 +0.34(+0.89%)
Oct 05, 2005 38.59 38.88 38.35 38.48 1,575,894 -0.11(-0.28%)
Oct 04, 2005 39.27 39.56 38.59 38.59 1,385,581 -0.72(-1.83%)
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.