Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.50 35.39 35.39 35.39 2,338,018 -0.31(-0.86%)
Dec 30, 2009 35.55 35.76 35.45 35.69 2,065,181 +0.02(+0.06%)
Dec 29, 2009 35.96 36.34 35.63 35.67 1,965,339 -0.31(-0.88%)
Dec 28, 2009 36.40 36.42 35.77 35.99 1,660,363 -0.45(-1.23%)
Dec 24, 2009 36.04 36.44 35.90 36.44 2,022,072 +0.54(+1.51%)
Dec 23, 2009 36.46 36.46 35.53 35.90 3,527,024 -0.42(-1.14%)
Dec 22, 2009 36.40 36.57 36.08 36.31 4,218,211 -0.15(-0.42%)
Dec 21, 2009 36.51 37.18 36.11 36.46 5,540,898 +0.17(+0.48%)
Dec 18, 2009 35.77 36.46 35.30 36.29 6,950,272 +0.91(+2.58%)
Dec 17, 2009 34.93 36.26 34.73 35.38 7,395,118 +0.45(+1.29%)
Dec 16, 2009 34.80 35.39 34.63 34.93 5,730,151 +0.34(+0.99%)
Dec 15, 2009 35.23 35.45 33.90 34.59 9,974,532 -1.18(-3.30%)
Dec 14, 2009 35.59 35.85 35.51 35.77 3,892,828 +0.41(+1.16%)
Dec 11, 2009 35.59 35.88 35.00 35.36 5,783,292 -0.27(-0.75%)
Dec 10, 2009 36.52 36.53 35.39 35.63 6,090,752 -0.80(-2.21%)
Dec 09, 2009 35.95 36.51 35.72 36.43 4,872,060 +0.57(+1.59%)
Dec 08, 2009 34.66 36.32 34.54 35.86 8,680,906 +0.99(+2.83%)
Dec 07, 2009 35.90 36.12 34.59 34.88 6,267,753 -0.97(-2.69%)
Dec 04, 2009 36.02 36.03 34.92 35.84 10,631,830 +0.39(+1.10%)
Dec 03, 2009 38.08 38.08 35.27 35.45 15,071,589 -2.41(-6.37%)
Dec 02, 2009 37.86 38.23 37.60 37.87 4,192,554 +0.17(+0.44%)
Dec 01, 2009 38.46 38.46 37.08 37.70 9,151,836 -0.52(-1.35%)
Nov 30, 2009 37.01 38.27 37.01 38.21 7,339,358 +1.09(+2.94%)
Nov 27, 2009 37.05 38.03 36.67 37.12 3,449,013 -1.00(-2.62%)
Nov 25, 2009 38.21 38.78 37.94 38.12 4,510,812 +0.06(+0.16%)
Nov 24, 2009 37.94 38.14 37.34 38.06 4,637,133 +0.12(+0.32%)
Nov 23, 2009 37.27 38.03 37.20 37.94 4,221,444 +1.18(+3.21%)
Nov 20, 2009 36.72 36.89 36.44 36.76 4,929,120 -0.27(-0.72%)
Nov 19, 2009 37.22 37.51 36.82 37.03 5,629,688 -0.48(-1.29%)
Nov 18, 2009 37.04 38.03 36.76 37.51 4,395,144 +0.45(+1.21%)
Nov 17, 2009 36.83 37.28 36.54 37.06 3,938,669 +0.10(+0.27%)
Nov 16, 2009 36.38 37.56 36.38 36.96 5,440,660 +0.88(+2.45%)
Nov 13, 2009 36.51 36.75 35.95 36.08 5,249,656 -0.35(-0.96%)
Nov 12, 2009 36.60 37.05 36.29 36.42 4,598,129 -0.24(-0.66%)
Nov 11, 2009 36.38 37.14 36.33 36.67 4,461,743 +0.57(+1.58%)
Nov 10, 2009 36.07 36.41 35.44 36.10 4,256,717 -0.23(-0.63%)
Nov 09, 2009 36.32 36.43 35.63 36.32 6,079,373 +0.48(+1.35%)
Nov 06, 2009 34.64 36.10 34.51 35.84 7,535,833 +0.57(+1.62%)
Nov 05, 2009 34.33 35.31 34.03 35.27 5,161,374 +1.24(+3.64%)
Nov 04, 2009 35.15 35.37 33.96 34.03 7,603,463 -0.80(-2.31%)
Nov 03, 2009 33.80 34.98 33.63 34.84 9,746,705 +0.71(+2.08%)
Nov 02, 2009 33.49 34.92 32.96 34.13 9,962,393 +1.32(+4.03%)
Oct 30, 2009 34.74 34.88 32.73 32.80 10,657,815 -2.25(-6.41%)
Oct 29, 2009 33.64 35.16 33.38 35.05 8,148,390 +1.80(+5.42%)
Oct 28, 2009 33.85 34.13 33.09 33.25 8,754,478 -0.74(-2.19%)
Oct 27, 2009 34.03 34.54 33.61 33.99 11,207,115 +0.00(+0.00%)
Oct 26, 2009 35.37 35.52 33.80 33.99 11,493,661 -1.14(-3.24%)
Oct 23, 2009 35.42 35.52 34.76 35.13 16,435,058 +1.18(+3.47%)
Oct 22, 2009 32.05 35.03 31.88 33.95 34,136,924 +3.81(+12.66%)
Oct 21, 2009 30.04 31.14 29.86 30.14 10,010,961 +0.06(+0.20%)
Oct 20, 2009 29.90 30.18 29.88 30.08 4,569,636 +0.15(+0.49%)
Oct 19, 2009 29.97 30.30 29.58 29.93 5,357,109 -0.04(-0.13%)
Oct 16, 2009 30.06 30.29 29.79 29.97 7,222,338 -0.73(-2.38%)
Oct 15, 2009 31.24 31.24 30.57 30.70 8,124,139 -0.65(-2.07%)
Oct 14, 2009 30.49 31.42 30.02 31.35 11,053,295 +1.50(+5.03%)
Oct 13, 2009 29.80 30.12 29.17 29.85 8,914,693 -0.06(-0.20%)
Oct 12, 2009 30.10 30.41 29.76 29.91 4,732,650 -0.05(-0.18%)
Oct 09, 2009 29.58 30.16 29.57 29.96 5,861,108 +0.27(+0.93%)
Oct 08, 2009 30.18 30.64 29.07 29.69 17,895,232 -0.90(-2.94%)
Oct 07, 2009 30.50 31.02 30.20 30.59 8,472,002 +0.00(+0.00%)
Oct 06, 2009 31.15 31.46 30.39 30.59 8,598,819 -0.34(-1.10%)
Oct 05, 2009 30.03 31.22 29.73 30.93 7,679,546 +1.27(+4.29%)
Oct 02, 2009 30.12 30.74 29.44 29.66 13,056,050 -1.33(-4.30%)
Oct 01, 2009 32.39 32.49 30.96 30.99 10,285,385 -1.51(-4.65%)
Sep 30, 2009 32.22 32.63 31.50 32.50 11,173,720 +0.40(+1.25%)
Sep 29, 2009 31.50 32.47 31.21 32.10 10,419,919 +1.39(+4.54%)
Sep 28, 2009 30.59 31.19 30.41 30.71 5,454,899 +0.41(+1.36%)
Sep 25, 2009 29.94 30.68 29.62 30.29 6,424,790 +0.28(+0.94%)
Sep 24, 2009 30.83 31.36 29.70 30.01 7,459,748 -0.74(-2.41%)
Sep 23, 2009 30.96 31.73 30.73 30.75 5,439,226 -0.59(-1.88%)
Sep 22, 2009 31.45 31.85 31.23 31.34 7,642,804 +0.35(+1.12%)
Sep 21, 2009 30.42 31.13 30.10 30.99 7,308,186 +0.24(+0.78%)
Sep 18, 2009 30.72 30.83 30.11 30.75 7,727,560 -0.15(-0.49%)
Sep 17, 2009 31.24 31.38 29.85 30.91 8,719,515 +0.37(+1.20%)
Sep 16, 2009 30.29 31.58 30.08 30.54 10,925,939 +0.31(+1.04%)
Sep 15, 2009 28.80 30.67 28.76 30.23 15,151,035 +1.67(+5.83%)
Sep 14, 2009 27.88 28.59 27.71 28.56 5,437,450 +0.31(+1.11%)
Sep 11, 2009 27.72 28.73 27.54 28.25 7,987,860 +0.64(+2.30%)
Sep 10, 2009 27.48 27.70 27.21 27.61 6,203,941 +0.02(+0.07%)
Sep 09, 2009 26.86 27.73 26.83 27.59 6,126,046 +0.70(+2.59%)
Sep 08, 2009 27.44 27.61 26.78 26.89 6,448,864 -0.17(-0.62%)
Sep 04, 2009 26.68 27.24 26.55 27.06 4,665,584 +0.32(+1.20%)
Sep 03, 2009 26.75 27.16 26.38 26.74 6,267,727 +0.34(+1.29%)
Sep 02, 2009 26.91 27.50 26.40 26.40 7,733,577 -0.64(-2.35%)
Sep 01, 2009 28.29 28.79 26.89 27.03 8,964,183 -1.45(-5.10%)
Aug 31, 2009 28.16 28.66 27.92 28.49 5,303,044 -0.18(-0.63%)
Aug 28, 2009 28.43 29.02 28.29 28.67 7,226,007 +0.42(+1.49%)
Aug 27, 2009 27.96 28.43 27.52 28.25 4,813,239 +0.13(+0.48%)
Aug 26, 2009 27.99 28.43 27.65 28.11 5,619,061 +0.01(+0.02%)
Aug 25, 2009 27.60 28.33 27.60 28.10 10,822,513 +0.61(+2.21%)
Aug 24, 2009 28.37 28.83 27.28 27.50 11,772,465 -1.17(-4.08%)
Aug 21, 2009 28.10 28.76 27.68 28.67 7,765,136 +0.77(+2.76%)
Aug 20, 2009 26.77 27.98 26.77 27.90 7,008,206 +1.18(+4.43%)
Aug 19, 2009 26.56 26.83 26.35 26.71 6,156,583 -0.25(-0.92%)
Aug 18, 2009 26.94 27.34 26.75 26.96 5,376,922 +0.26(+0.97%)
Aug 17, 2009 27.26 27.35 26.53 26.70 6,754,606 -1.29(-4.60%)
Aug 14, 2009 28.22 28.42 27.54 27.99 5,758,382 -0.46(-1.62%)
Aug 13, 2009 28.01 28.55 27.59 28.45 8,594,329 +0.92(+3.35%)
Aug 12, 2009 27.25 27.98 26.89 27.53 10,136,335 +0.25(+0.91%)
Aug 11, 2009 28.47 28.48 27.01 27.28 9,103,473 -1.38(-4.83%)
Aug 10, 2009 29.19 29.52 28.29 28.67 6,499,790 -0.92(-3.10%)
Aug 07, 2009 27.96 29.94 27.70 29.58 14,361,531 +2.01(+7.30%)
Aug 06, 2009 27.96 28.21 27.01 27.57 11,209,576 +0.00(+0.00%)
Aug 05, 2009 25.90 27.98 25.56 27.57 16,954,148 +1.95(+7.62%)
Aug 04, 2009 25.24 25.95 24.81 25.62 9,329,037 +0.20(+0.77%)
Aug 03, 2009 24.90 25.55 24.71 25.42 9,901,185 +0.90(+3.67%)
Jul 31, 2009 23.71 24.52 23.38 24.52 9,057,234 +0.74(+3.12%)
Jul 30, 2009 23.92 24.41 23.65 23.78 8,464,143 +0.21(+0.88%)
Jul 29, 2009 24.23 24.25 23.23 23.57 9,412,515 -0.84(-3.45%)
Jul 28, 2009 23.16 24.51 23.08 24.41 12,721,163 +1.22(+5.25%)
Jul 27, 2009 22.32 23.40 22.27 23.20 13,630,664 +0.34(+1.49%)
Jul 24, 2009 23.70 23.70 22.67 22.85 13,577,449 -1.08(-4.53%)
Jul 23, 2009 24.19 24.91 23.08 23.94 27,210,990 -1.08(-4.33%)
Jul 22, 2009 24.77 25.08 24.01 25.02 18,673,006 -0.21(-0.82%)
Jul 21, 2009 25.65 25.65 24.12 25.23 9,158,432 -0.30(-1.18%)
Jul 20, 2009 25.32 25.67 24.87 25.53 6,522,397 +0.33(+1.30%)
Jul 17, 2009 25.89 26.42 24.78 25.20 10,833,861 -0.71(-2.74%)
Jul 16, 2009 25.74 26.29 25.27 25.91 8,082,055 -0.09(-0.36%)
Jul 15, 2009 25.11 26.55 24.99 26.00 12,040,774 +1.46(+5.94%)
Jul 14, 2009 25.28 25.43 24.37 24.55 9,675,532 -0.83(-3.27%)
Jul 13, 2009 24.49 25.40 24.44 25.38 9,566,201 +1.47(+6.16%)
Jul 10, 2009 24.09 24.41 23.66 23.90 6,061,663 -0.56(-2.30%)
Jul 09, 2009 24.59 24.81 24.27 24.47 6,586,065 +0.22(+0.91%)
Jul 08, 2009 25.08 25.20 23.46 24.25 11,068,123 -0.77(-3.07%)
Jul 07, 2009 24.98 25.86 24.79 25.01 7,703,087 -0.07(-0.27%)
Jul 06, 2009 24.36 25.42 24.36 25.08 8,766,442 +0.47(+1.92%)
Jul 02, 2009 25.31 25.47 24.43 24.61 8,128,004 -0.95(-3.71%)
Jul 01, 2009 26.03 26.33 25.49 25.55 7,014,036 -0.33(-1.29%)
Jun 30, 2009 26.44 26.74 25.66 25.89 7,196,344 -0.51(-1.95%)
Jun 29, 2009 26.45 26.79 25.79 26.40 7,288,784 +0.12(+0.46%)
Jun 26, 2009 26.81 27.11 26.28 26.28 9,804,018 -0.55(-2.04%)
Jun 25, 2009 26.11 26.88 26.07 26.83 8,041,988 +0.11(+0.42%)
Jun 24, 2009 26.25 26.93 26.16 26.71 7,664,940 +0.57(+2.19%)
Jun 23, 2009 26.00 26.61 25.53 26.14 7,140,543 +0.46(+1.79%)
Jun 22, 2009 26.41 26.95 25.68 25.68 10,999,588 -1.12(-4.18%)
Jun 19, 2009 26.64 27.26 26.27 26.80 19,746,724 +0.43(+1.64%)
Jun 18, 2009 25.47 26.45 25.47 26.37 8,033,378 +1.03(+4.05%)
Jun 17, 2009 26.27 26.33 24.88 25.34 12,787,517 -0.93(-3.55%)
Jun 16, 2009 27.27 27.51 26.27 26.27 12,112,299 -0.78(-2.88%)
Jun 15, 2009 27.35 27.98 26.88 27.05 9,164,355 -0.52(-1.89%)
Jun 12, 2009 28.13 28.46 27.35 27.57 9,264,390 -0.73(-2.57%)
Jun 11, 2009 28.11 28.89 27.93 28.30 9,231,494 +0.42(+1.51%)
Jun 10, 2009 29.84 29.84 27.38 27.88 11,981,545 -1.59(-5.39%)
Jun 09, 2009 29.17 29.59 28.59 29.47 8,543,775 +0.53(+1.84%)
Jun 08, 2009 29.05 29.35 28.51 28.93 10,889,994 +0.91(+3.24%)
Jun 05, 2009 29.31 29.31 27.64 28.03 10,200,076 -1.12(-3.84%)
Jun 04, 2009 27.27 29.23 27.20 29.15 11,446,532 +2.25(+8.36%)
Jun 03, 2009 27.82 28.23 26.65 26.90 11,999,863 -1.03(-3.68%)
Jun 02, 2009 29.54 29.92 27.52 27.93 15,980,107 -1.65(-5.57%)
Jun 01, 2009 30.88 30.95 29.22 29.57 12,488,119 -0.81(-2.66%)
May 29, 2009 29.25 30.38 28.53 30.38 10,732,050 +1.26(+4.33%)
May 28, 2009 27.86 29.12 27.51 29.12 10,461,464 +1.70(+6.20%)
May 27, 2009 29.40 29.68 27.32 27.42 12,116,781 -1.43(-4.95%)
May 26, 2009 27.25 29.01 27.03 28.85 10,795,153 +1.38(+5.03%)
May 22, 2009 27.79 27.95 26.99 27.47 5,904,867 +0.00(+0.00%)
May 21, 2009 27.63 27.88 26.68 27.47 11,489,215 -0.59(-2.09%)
May 20, 2009 29.74 29.95 27.78 28.05 10,469,090 -0.80(-2.77%)
May 19, 2009 29.86 30.34 28.85 28.85 9,331,340 -0.88(-2.96%)
May 18, 2009 28.61 30.54 28.41 29.74 12,358,504 +1.86(+6.68%)
May 15, 2009 28.89 29.44 27.71 27.87 12,093,423 -0.89(-3.08%)
May 14, 2009 27.27 29.81 26.92 28.76 27,144,308 +0.61(+2.18%)
May 13, 2009 29.43 30.06 28.01 28.15 13,686,527 -1.73(-5.78%)
May 12, 2009 31.61 31.64 28.77 29.88 19,545,040 -1.26(-4.05%)
May 11, 2009 34.48 34.68 31.14 31.14 20,510,974 -4.27(-12.06%)
May 08, 2009 30.81 35.50 30.22 35.40 32,464,238 +1.34(+3.94%)
May 07, 2009 32.42 34.32 28.79 34.06 27,537,090 +2.41(+7.61%)
May 06, 2009 29.01 32.07 28.69 31.66 20,083,174 +3.38(+11.93%)
May 05, 2009 28.01 28.69 27.62 28.28 9,131,334 -0.57(-1.97%)
May 04, 2009 25.65 28.97 25.35 28.85 18,373,498 +3.62(+14.36%)
May 01, 2009 26.36 26.57 24.74 25.23 13,489,048 -1.25(-4.74%)
Apr 30, 2009 27.30 27.49 26.30 26.48 13,579,086 -0.36(-1.34%)
Apr 29, 2009 27.15 27.76 26.37 26.84 14,538,883 -0.14(-0.52%)
Apr 28, 2009 26.61 27.63 26.46 26.98 10,574,184 -0.52(-1.89%)
Apr 27, 2009 27.92 28.55 27.12 27.50 11,946,027 -1.33(-4.60%)
Apr 24, 2009 27.24 29.52 26.11 28.83 30,549,980 +1.53(+5.60%)
Apr 23, 2009 27.05 27.67 25.22 27.30 30,579,442 +1.91(+7.54%)
Apr 22, 2009 26.19 28.48 25.27 25.39 23,208,064 -1.61(-5.98%)
Apr 21, 2009 23.32 27.00 22.82 27.00 24,542,624 +2.40(+9.76%)
Apr 20, 2009 26.48 26.81 24.60 24.60 19,119,908 -3.15(-11.35%)
Apr 17, 2009 25.93 28.67 24.85 27.75 22,786,002 +1.69(+6.50%)
Apr 16, 2009 26.61 26.61 25.03 26.05 17,522,374 -0.05(-0.18%)
Apr 15, 2009 24.43 26.27 24.01 26.10 16,052,868 +1.63(+6.65%)
Apr 14, 2009 26.10 27.07 24.25 24.47 18,031,458 -2.41(-8.96%)
Apr 13, 2009 25.09 27.28 24.77 26.88 16,857,710 +1.21(+4.73%)
Apr 09, 2009 23.25 25.97 22.76 25.67 25,273,474 +4.34(+20.33%)
Apr 08, 2009 21.38 21.50 20.23 21.33 10,684,480 +0.21(+0.98%)
Apr 07, 2009 21.67 21.91 20.94 21.12 13,470,341 -1.36(-6.03%)
Apr 06, 2009 22.68 22.77 21.64 22.48 15,254,079 -1.32(-5.56%)
Apr 03, 2009 20.92 23.80 20.85 23.80 17,581,256 +2.37(+11.04%)
Apr 02, 2009 21.28 21.94 20.49 21.44 19,015,724 +1.16(+5.71%)
Apr 01, 2009 19.04 20.34 18.28 20.28 13,601,997 +0.80(+4.13%)
Mar 31, 2009 18.39 19.75 17.92 19.48 17,904,124 +1.71(+9.62%)
Mar 30, 2009 19.13 19.42 17.62 17.77 16,595,408 -3.14(-15.04%)
Mar 26, 2009 21.84 22.05 20.61 20.91 17,089,038 -0.62(-2.90%)
Mar 25, 2009 21.83 22.67 19.75 21.54 18,984,810 +0.05(+0.22%)
Mar 24, 2009 21.05 23.07 20.86 21.49 24,635,542 -0.27(-1.25%)
Mar 23, 2009 20.29 21.84 20.17 21.76 22,624,522 +3.86(+21.58%)
Mar 20, 2009 19.42 19.42 17.67 17.90 18,318,800 -1.53(-7.87%)
Mar 19, 2009 21.44 21.44 18.90 19.43 18,765,800 -1.50(-7.15%)
Mar 18, 2009 18.42 20.94 18.34 20.92 25,219,572 +1.97(+10.38%)
Mar 17, 2009 18.12 18.96 17.35 18.96 21,588,912 +0.79(+4.36%)
Mar 16, 2009 18.98 19.78 18.00 18.17 20,333,378 -0.55(-2.95%)
Mar 13, 2009 18.79 18.92 17.15 18.72 0 -0.27(-1.40%)
Mar 12, 2009 16.39 19.14 15.79 18.98 25,274,826 +2.49(+15.12%)
Mar 11, 2009 16.71 18.85 16.13 16.49 39,309,976 +0.20(+1.22%)
Mar 10, 2009 14.40 16.74 14.16 16.29 31,507,852 +3.18(+24.24%)
Mar 09, 2009 11.92 13.80 11.68 13.11 28,198,864 +0.80(+6.54%)
Mar 06, 2009 13.30 14.00 10.77 12.31 0 -0.99(-7.45%)
Mar 05, 2009 14.94 15.29 13.17 13.30 26,176,622 -2.17(-14.02%)
Mar 04, 2009 16.98 17.17 14.64 15.47 26,229,836 -1.89(-10.88%)
Mar 02, 2009 17.90 18.48 16.76 17.35 17,738,094 -0.82(-4.54%)
Feb 27, 2009 18.84 19.61 17.69 18.18 0 -1.60(-8.07%)
Feb 26, 2009 20.12 21.42 19.50 19.77 18,608,342 +0.29(+1.50%)
Feb 25, 2009 18.42 20.45 17.35 19.48 23,078,184 +0.53(+2.81%)
Feb 24, 2009 16.52 18.98 15.65 18.95 28,212,384 +2.59(+15.81%)
Feb 23, 2009 16.12 17.26 15.86 16.36 20,231,216 +0.92(+5.94%)
Feb 20, 2009 14.90 15.96 13.99 15.45 0 -0.58(-3.61%)
Feb 19, 2009 17.55 17.67 15.85 16.02 18,549,984 -1.00(-5.86%)
Feb 18, 2009 17.95 17.95 16.27 17.02 16,865,494 -0.58(-3.29%)
Feb 17, 2009 17.67 17.93 16.92 17.60 19,762,772 -1.15(-6.13%)
Feb 13, 2009 20.05 20.73 18.66 18.75 17,481,008 -1.91(-9.24%)
Feb 12, 2009 21.02 21.24 19.20 20.66 16,107,455 -1.24(-5.68%)
Feb 11, 2009 20.35 22.01 20.00 21.90 13,017,009 +2.07(+10.43%)
Feb 10, 2009 22.04 22.61 19.67 19.83 19,431,858 -2.45(-10.98%)
Feb 09, 2009 21.80 22.29 21.19 22.28 12,295,244 +0.62(+2.89%)
Feb 06, 2009 20.33 22.07 19.82 21.66 15,997,948 +1.82(+9.19%)
Feb 05, 2009 18.60 20.51 17.54 19.83 19,550,300 +0.66(+3.47%)
Feb 04, 2009 20.08 20.87 18.78 19.17 20,850,268 -0.68(-3.42%)
Feb 03, 2009 21.99 22.21 17.62 19.85 40,852,664 -1.55(-7.24%)
Feb 02, 2009 21.21 21.52 20.37 21.40 12,988,646 -0.23(-1.05%)
Jan 30, 2009 23.00 23.95 21.26 21.62 0 -1.13(-4.97%)
Jan 29, 2009 23.99 24.60 22.61 22.75 13,379,710 -2.07(-8.36%)
Jan 28, 2009 23.85 24.97 23.56 24.83 20,516,986 +3.45(+16.14%)
Jan 27, 2009 21.12 21.48 20.04 21.38 11,916,270 +1.12(+5.51%)
Jan 26, 2009 20.82 22.01 19.76 20.26 13,976,265 +0.13(+0.66%)
Jan 23, 2009 19.02 20.27 18.62 20.13 12,989,225 +0.43(+2.19%)
Jan 22, 2009 19.40 21.36 18.30 19.69 22,570,046 -0.36(-1.79%)
Jan 21, 2009 16.30 20.19 16.16 20.05 53,723,364 +5.43(+37.09%)
Jan 20, 2009 23.19 24.18 14.17 14.63 52,783,640 -10.33(-41.40%)
Jan 16, 2009 28.58 28.67 23.96 24.96 20,286,928 -2.73(-9.87%)
Jan 15, 2009 28.80 29.16 26.78 27.69 13,104,658 -1.18(-4.08%)
Jan 14, 2009 29.73 29.99 28.56 28.87 9,064,804 -1.29(-4.28%)
Jan 13, 2009 29.86 30.25 29.40 30.16 9,102,315 +0.02(+0.07%)
Jan 12, 2009 31.05 31.94 29.60 30.14 15,543,695 -0.89(-2.87%)
Jan 09, 2009 32.27 32.38 30.80 31.03 10,225,598 -1.05(-3.27%)
Jan 08, 2009 31.78 32.30 31.32 32.08 9,506,844 +0.42(+1.32%)
Jan 07, 2009 31.56 32.63 31.36 31.66 10,180,178 -0.22(-0.68%)
Jan 06, 2009 31.79 33.04 30.95 31.88 9,806,646 +0.35(+1.12%)
Jan 05, 2009 31.52 32.26 30.98 31.52 7,672,531 -0.32(-1.01%)
Jan 02, 2009 31.78 32.25 30.91 31.84 0 -0.27(-0.84%)
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.