Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNC Financial Services (NY: PNC )

158.06 +0.45 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 106.85 108.00 106.83 107.24 2,579,882 +0.25(+0.23%)
Sep 28, 2017 107.03 107.27 105.76 106.99 1,861,467 +0.11(+0.10%)
Sep 27, 2017 106.78 107.96 106.07 106.88 2,808,931 +1.50(+1.43%)
Sep 26, 2017 105.72 106.09 105.23 105.38 3,062,474 -0.87(-0.82%)
Sep 25, 2017 106.08 106.79 105.57 106.25 2,160,903 +0.07(+0.07%)
Sep 22, 2017 105.75 106.28 105.12 106.17 2,416,900 +0.06(+0.06%)
Sep 21, 2017 106.11 106.87 105.70 106.11 2,402,509 +0.28(+0.26%)
Sep 20, 2017 104.72 106.38 104.10 105.83 2,782,969 +1.37(+1.31%)
Sep 19, 2017 103.32 104.66 103.00 104.46 2,209,707 +1.26(+1.22%)
Sep 18, 2017 102.43 103.64 102.29 103.20 2,897,863 +1.20(+1.18%)
Sep 15, 2017 100.83 102.01 100.62 102.00 4,120,746 +0.80(+0.79%)
Sep 14, 2017 101.20 101.89 101.08 101.21 2,202,660 -0.09(-0.09%)
Sep 13, 2017 100.24 101.31 100.04 101.30 2,230,707 +0.68(+0.68%)
Sep 12, 2017 98.82 100.94 98.79 100.61 2,652,302 +2.12(+2.16%)
Sep 11, 2017 98.66 97.60 98.49 3,233,565 +1.80(+1.86%)
Sep 08, 2017 95.88 97.41 95.88 96.69 2,455,210 +0.64(+0.66%)
Sep 07, 2017 98.29 98.29 95.30 96.05 3,961,050 -2.27(-2.31%)
Sep 06, 2017 99.04 99.38 98.06 98.32 2,398,893 -0.18(-0.19%)
Sep 05, 2017 99.99 100.18 98.17 98.50 3,660,870 -2.27(-2.25%)
Sep 01, 2017 100.13 101.21 99.55 100.77 1,988,816 +0.98(+0.98%)
Aug 31, 2017 100.49 100.52 99.19 99.79 3,490,014 -0.30(-0.30%)
Aug 30, 2017 100.70 100.95 99.90 100.09 2,891,089 -0.38(-0.38%)
Aug 29, 2017 100.29 100.91 99.66 100.48 2,579,832 -1.02(-1.00%)
Aug 28, 2017 102.21 102.21 101.25 101.49 2,161,642 -0.26(-0.26%)
Aug 25, 2017 102.21 101.57 101.76 1,245,509 +0.17(+0.16%)
Aug 24, 2017 101.70 101.88 101.17 101.59 1,117,875 +0.11(+0.11%)
Aug 23, 2017 100.74 101.88 100.62 101.48 1,360,421 +0.02(+0.02%)
Aug 22, 2017 100.97 101.72 100.97 101.46 1,528,850 +0.72(+0.72%)
Aug 21, 2017 101.33 101.33 100.59 100.74 1,729,431 -0.41(-0.40%)
Aug 18, 2017 100.78 101.95 100.38 101.14 1,899,728 -0.15(-0.15%)
Aug 17, 2017 103.11 103.32 101.20 101.30 3,481,822 -2.23(-2.15%)
Aug 16, 2017 104.18 104.35 102.86 103.52 3,924,598 -0.19(-0.18%)
Aug 15, 2017 104.85 105.27 103.59 103.71 3,287,222 -0.45(-0.43%)
Aug 14, 2017 102.98 104.57 102.62 104.16 2,827,172 +2.27(+2.23%)
Aug 11, 2017 102.42 103.27 101.57 101.89 3,684,266 -0.75(-0.73%)
Aug 10, 2017 103.76 104.42 102.33 102.64 3,332,782 -2.18(-2.08%)
Aug 09, 2017 104.77 105.19 104.17 104.82 2,823,626 -0.50(-0.48%)
Aug 08, 2017 103.92 106.04 103.92 105.32 3,520,769 +1.00(+0.95%)
Aug 07, 2017 104.99 105.19 103.85 104.33 3,163,361 -0.84(-0.80%)
Aug 04, 2017 104.49 105.57 104.17 105.17 3,015,641 +1.32(+1.27%)
Aug 03, 2017 103.84 104.23 103.36 103.85 2,905,844 -0.14(-0.13%)
Aug 02, 2017 103.94 104.18 103.28 103.98 2,583,825 +0.22(+0.21%)
Aug 01, 2017 103.12 103.77 102.77 103.77 3,006,344 +1.28(+1.25%)
Jul 31, 2017 101.78 102.87 101.42 102.49 2,535,931 +0.92(+0.90%)
Jul 28, 2017 101.51 101.86 100.88 101.57 1,970,507 -0.02(-0.02%)
Jul 27, 2017 101.28 102.01 100.84 101.59 3,115,081 +0.25(+0.24%)
Jul 26, 2017 102.78 103.09 100.89 101.34 3,210,603 -1.57(-1.52%)
Jul 25, 2017 102.96 103.44 102.55 102.91 3,741,701 +1.74(+1.72%)
Jul 24, 2017 100.45 101.40 100.37 101.17 1,879,323 +0.72(+0.71%)
Jul 21, 2017 100.59 101.35 100.17 100.45 1,816,376 -0.56(-0.56%)
Jul 20, 2017 100.57 101.55 100.44 101.02 2,712,550 +0.44(+0.44%)
Jul 19, 2017 100.32 100.91 99.80 100.58 2,470,994 +0.66(+0.66%)
Jul 18, 2017 100.49 101.21 99.54 99.92 3,633,380 -1.42(-1.41%)
Jul 17, 2017 101.09 102.05 100.87 101.34 2,917,369 +0.15(+0.15%)
Jul 14, 2017 100.18 101.49 99.42 101.19 3,062,850 -0.12(-0.12%)
Jul 13, 2017 101.00 101.84 100.20 101.31 3,971,270 +0.68(+0.67%)
Jul 12, 2017 100.44 100.92 100.05 100.64 2,497,309 -0.13(-0.13%)
Jul 11, 2017 100.74 101.09 99.94 100.77 3,366,890 +0.15(+0.15%)
Jul 10, 2017 99.80 101.01 99.63 100.62 2,754,221 +0.52(+0.52%)
Jul 07, 2017 100.43 100.43 98.93 100.10 2,328,600 +0.42(+0.42%)
Jul 06, 2017 99.79 101.12 99.52 99.68 2,228,822 -0.06(-0.06%)
Jul 05, 2017 99.65 100.08 98.75 99.73 3,155,372 +0.06(+0.06%)
Jul 03, 2017 99.39 100.10 99.07 99.67 2,009,896 +0.89(+0.90%)
Jun 30, 2017 99.67 99.72 98.40 98.78 2,111,076 -0.30(-0.30%)
Jun 29, 2017 100.17 101.45 98.24 99.08 3,376,105 +1.46(+1.50%)
Jun 28, 2017 96.66 97.90 96.53 97.61 3,262,635 +1.80(+1.88%)
Jun 27, 2017 95.97 97.21 95.65 95.81 2,365,710 +0.59(+0.61%)
Jun 26, 2017 94.92 95.69 94.46 95.22 2,927,830 +0.66(+0.69%)
Jun 23, 2017 96.12 96.12 94.05 94.57 3,399,972 -0.96(-1.00%)
Jun 22, 2017 96.40 96.64 95.19 95.53 2,366,618 -1.24(-1.28%)
Jun 21, 2017 97.69 97.69 96.32 96.77 2,267,343 -0.52(-0.54%)
Jun 20, 2017 97.83 98.03 97.26 97.29 2,340,373 -0.63(-0.65%)
Jun 19, 2017 97.73 98.55 97.36 97.92 2,361,467 +1.01(+1.04%)
Jun 16, 2017 97.19 97.38 96.43 96.91 2,850,691 -0.36(-0.37%)
Jun 15, 2017 97.52 98.54 97.01 97.27 2,178,496 -0.79(-0.81%)
Jun 14, 2017 97.13 98.17 96.15 98.06 2,468,470 +0.13(+0.13%)
Jun 13, 2017 97.61 98.28 97.10 97.94 2,834,468 +0.77(+0.79%)
Jun 12, 2017 97.44 98.17 95.87 97.17 3,722,362 -0.26(-0.27%)
Jun 09, 2017 96.34 97.91 96.34 97.43 2,661,636 +1.71(+1.78%)
Jun 08, 2017 96.74 94.46 95.72 3,980,945 +0.88(+0.93%)
Jun 07, 2017 93.82 95.08 93.53 94.84 1,813,621 +1.38(+1.48%)
Jun 06, 2017 93.02 93.88 92.60 93.46 2,230,131 -0.34(-0.36%)
Jun 05, 2017 94.50 95.10 93.73 93.80 2,143,400 -0.46(-0.49%)
Jun 02, 2017 94.08 94.83 93.13 94.26 2,848,956 -0.77(-0.81%)
Jun 01, 2017 94.41 95.03 92.84 95.03 2,123,591 +1.13(+1.20%)
May 31, 2017 94.04 94.33 92.27 93.90 3,475,988 -0.13(-0.13%)
May 30, 2017 95.32 95.43 93.55 94.02 3,513,417 -1.95(-2.03%)
May 26, 2017 95.68 96.51 95.43 95.97 1,484,020 -0.10(-0.11%)
May 25, 2017 95.68 96.50 95.54 96.07 1,657,409 +0.39(+0.41%)
May 24, 2017 96.39 96.43 95.37 95.68 2,271,348 -0.15(-0.16%)
May 23, 2017 94.49 96.27 94.22 95.83 1,866,063 +1.34(+1.42%)
May 22, 2017 94.31 94.72 93.56 94.49 1,986,711 +0.55(+0.58%)
May 19, 2017 92.95 94.86 92.95 93.94 2,818,861 +1.11(+1.19%)
May 18, 2017 92.76 93.49 91.49 92.84 3,986,318 +0.13(+0.15%)
May 17, 2017 97.00 95.33 92.52 92.70 3,359,383 -4.30(-4.43%)
May 16, 2017 96.75 97.09 96.21 97.00 1,475,974 +0.38(+0.39%)
May 15, 2017 95.54 97.01 95.54 96.62 1,772,004 +1.05(+1.10%)
May 12, 2017 95.36 95.86 94.58 95.56 1,956,137 -0.74(-0.76%)
May 11, 2017 96.52 96.62 95.15 96.30 1,984,766 -0.56(-0.58%)
May 10, 2017 96.37 97.11 96.03 96.86 2,015,433 +0.39(+0.40%)
May 09, 2017 97.80 98.19 96.12 96.47 2,808,964 -1.36(-1.39%)
May 08, 2017 97.45 98.14 97.36 97.83 5,257,658 +0.44(+0.45%)
May 05, 2017 97.90 97.98 96.80 97.39 2,145,266 -0.26(-0.27%)
May 04, 2017 97.84 98.44 97.11 97.65 2,624,831 +0.80(+0.82%)
May 03, 2017 94.97 96.97 94.74 96.85 2,118,086 +1.41(+1.48%)
May 02, 2017 96.10 96.32 94.79 95.45 2,019,588 -0.39(-0.40%)
May 01, 2017 95.47 96.40 94.81 95.83 2,348,115 +1.11(+1.17%)
Apr 28, 2017 95.47 96.17 94.72 94.73 2,357,886 -1.00(-1.05%)
Apr 27, 2017 96.64 96.87 95.04 95.73 1,967,034 -0.78(-0.80%)
Apr 26, 2017 95.94 97.29 95.79 96.51 2,594,276 +0.70(+0.73%)
Apr 25, 2017 96.55 97.08 95.77 95.80 3,736,328 +0.20(+0.21%)
Apr 24, 2017 95.71 96.34 95.06 95.60 3,448,334 +2.13(+2.28%)
Apr 21, 2017 93.78 94.50 93.21 93.48 2,478,495 -0.52(-0.56%)
Apr 20, 2017 92.80 94.28 92.31 94.00 2,596,482 +1.86(+2.02%)
Apr 19, 2017 92.91 93.63 91.74 92.14 2,876,086 +0.06(+0.06%)
Apr 18, 2017 92.88 93.68 91.58 92.08 3,685,948 -1.58(-1.69%)
Apr 17, 2017 91.74 93.76 91.32 93.67 4,097,447 +2.06(+2.25%)
Apr 13, 2017 93.34 95.44 91.44 91.60 6,462,987 -0.16(-0.17%)
Apr 12, 2017 92.54 93.10 91.66 91.76 3,841,862 -1.17(-1.26%)
Apr 11, 2017 92.47 92.96 91.39 92.93 4,241,526 -0.27(-0.29%)
Apr 10, 2017 93.76 94.20 92.82 93.20 2,647,186 -0.63(-0.67%)
Apr 07, 2017 93.32 94.36 92.91 93.83 2,440,648 -0.07(-0.08%)
Apr 06, 2017 93.10 94.32 92.50 93.90 2,631,747 +0.76(+0.82%)
Apr 05, 2017 95.10 95.28 93.02 93.14 2,378,662 -0.68(-0.72%)
Apr 04, 2017 93.95 94.47 93.44 93.81 2,377,177 -0.54(-0.58%)
Apr 03, 2017 94.99 95.27 93.17 94.36 2,697,944 -0.31(-0.33%)
Mar 31, 2017 95.25 95.47 94.61 94.67 2,780,497 -1.02(-1.06%)
Mar 30, 2017 93.87 96.06 93.87 95.69 2,656,788 +1.72(+1.84%)
Mar 29, 2017 94.54 94.99 93.92 93.96 2,233,576 -0.73(-0.77%)
Mar 28, 2017 92.95 95.12 92.69 94.69 3,375,330 +1.63(+1.75%)
Mar 27, 2017 91.73 93.25 90.74 93.06 4,369,525 -0.94(-1.01%)
Mar 24, 2017 94.40 94.94 93.37 94.01 3,081,100 +0.09(+0.10%)
Mar 23, 2017 93.43 95.47 93.02 93.91 5,083,664 +0.50(+0.53%)
Mar 22, 2017 92.83 93.93 91.72 93.42 5,618,888 -0.04(-0.04%)
Mar 21, 2017 97.73 97.90 93.37 93.46 8,023,116 -4.01(-4.11%)
Mar 20, 2017 97.76 98.66 97.43 97.47 3,271,743 -0.44(-0.45%)
Mar 17, 2017 99.14 99.37 97.91 97.91 7,289,074 -1.08(-1.09%)
Mar 16, 2017 99.02 99.43 98.34 98.99 3,065,429 +0.39(+0.39%)
Mar 15, 2017 99.79 99.79 98.12 98.60 2,675,607 -0.78(-0.78%)
Mar 14, 2017 99.13 99.54 98.17 99.38 2,109,141 -0.14(-0.14%)
Mar 13, 2017 99.72 99.90 98.98 99.52 2,305,309 -0.05(-0.05%)
Mar 10, 2017 100.98 101.17 98.76 99.57 4,738,790 -0.80(-0.80%)
Mar 09, 2017 100.81 101.80 100.18 100.37 4,364,365 -0.06(-0.05%)
Mar 08, 2017 101.50 101.83 100.36 100.43 2,868,556 +0.12(+0.12%)
Mar 07, 2017 100.31 100.82 99.52 100.31 2,241,514 -0.15(-0.15%)
Mar 06, 2017 99.80 100.72 99.28 100.46 2,908,350 -0.19(-0.19%)
Mar 03, 2017 100.32 100.98 99.99 100.65 3,166,766 +0.25(+0.25%)
Mar 02, 2017 103.13 103.15 100.30 100.39 2,657,535 -2.63(-2.55%)
Mar 01, 2017 102.73 103.80 102.25 103.02 4,276,660 +2.85(+2.85%)
Feb 28, 2017 100.28 100.76 99.73 100.17 2,976,332 -0.71(-0.70%)
Feb 27, 2017 100.14 101.17 99.84 100.88 2,407,141 +0.98(+0.99%)
Feb 24, 2017 99.93 100.32 99.32 99.90 3,284,837 -0.99(-0.98%)
Feb 23, 2017 100.65 100.96 99.87 100.89 1,551,014 +0.30(+0.30%)
Feb 22, 2017 99.82 101.19 99.75 100.59 1,958,152 +0.16(+0.16%)
Feb 21, 2017 100.33 100.65 99.81 100.43 2,220,860 +0.54(+0.54%)
Feb 17, 2017 99.88 99.88 99.88 0 -0.08(-0.08%)
Feb 16, 2017 100.23 100.51 99.21 99.96 2,451,212 -0.63(-0.63%)
Feb 15, 2017 99.43 100.72 98.71 100.59 3,288,927 +1.31(+1.32%)
Feb 14, 2017 98.06 99.39 97.45 99.28 3,073,812 +1.32(+1.35%)
Feb 13, 2017 97.63 98.69 97.33 97.96 2,450,716 +1.04(+1.07%)
Feb 10, 2017 97.08 97.27 96.59 96.92 2,665,908 +0.56(+0.58%)
Feb 09, 2017 95.63 96.79 95.49 96.36 2,637,608 +0.73(+0.77%)
Feb 08, 2017 96.21 96.21 94.88 95.63 3,673,566 -0.01(-0.01%)
Feb 07, 2017 96.69 97.04 95.49 95.64 3,404,994 -0.74(-0.77%)
Feb 06, 2017 95.75 96.70 95.54 96.38 1,986,293 +0.20(+0.20%)
Feb 03, 2017 96.20 96.39 95.32 96.18 2,483,243 +1.69(+1.79%)
Feb 02, 2017 94.64 95.08 93.69 94.49 2,656,099 -0.89(-0.93%)
Feb 01, 2017 95.79 96.51 95.28 95.38 3,395,257 +0.54(+0.56%)
Jan 31, 2017 94.61 95.28 94.16 94.84 3,327,905 +0.06(+0.07%)
Jan 30, 2017 95.25 95.36 94.24 94.78 2,534,291 -0.99(-1.04%)
Jan 27, 2017 95.54 95.98 95.18 95.77 2,043,613 +0.01(+0.01%)
Jan 26, 2017 95.40 96.04 95.06 95.76 2,472,879 +0.49(+0.51%)
Jan 25, 2017 94.48 95.42 94.11 95.28 3,267,771 +1.85(+1.98%)
Jan 24, 2017 92.51 94.04 92.06 93.43 3,259,024 +1.36(+1.48%)
Jan 23, 2017 91.97 92.80 91.73 92.06 3,156,840 -0.33(-0.36%)
Jan 20, 2017 91.56 92.58 91.32 92.39 3,653,744 +1.37(+1.51%)
Jan 19, 2017 91.86 92.36 90.58 91.03 3,289,435 -0.56(-0.61%)
Jan 18, 2017 90.30 91.64 89.49 91.58 3,919,732 +1.88(+2.10%)
Jan 17, 2017 92.86 92.90 89.52 89.70 5,463,222 -3.83(-4.09%)
Jan 13, 2017 93.53 93.53 93.53 0 +0.68(+0.73%)
Jan 12, 2017 94.58 94.72 91.91 92.85 5,043,076 -2.24(-2.36%)
Jan 11, 2017 92.43 95.10 92.11 95.10 5,624,882 +2.08(+2.24%)
Jan 10, 2017 92.49 93.13 92.12 93.01 3,718,759 +0.37(+0.40%)
Jan 09, 2017 92.73 92.88 91.76 92.64 4,203,224 -0.67(-0.71%)
Jan 06, 2017 92.65 93.85 92.37 93.31 3,833,486 +1.31(+1.42%)
Jan 05, 2017 92.81 93.28 91.39 92.00 3,068,508 -1.25(-1.34%)
Jan 04, 2017 92.74 93.48 92.30 93.25 2,908,555 +0.78(+0.85%)
Jan 03, 2017 93.10 93.64 91.68 92.46 3,813,694 +0.79(+0.86%)
Dec 30, 2016 91.67 91.67 91.67 0 +0.67(+0.74%)
Dec 29, 2016 91.92 92.18 90.42 91.00 1,967,771 -0.75(-0.82%)
Dec 28, 2016 92.78 92.93 91.65 91.75 1,511,047 -0.98(-1.06%)
Dec 27, 2016 92.40 92.89 92.40 92.73 1,374,030 +0.27(+0.30%)
Dec 23, 2016 92.45 92.45 92.45 0 +0.42(+0.45%)
Dec 22, 2016 92.29 92.49 91.87 92.04 1,860,045 -0.16(-0.18%)
Dec 21, 2016 92.69 92.71 92.00 92.20 1,635,724 -0.34(-0.36%)
Dec 20, 2016 91.54 92.74 91.15 92.54 2,550,300 +1.78(+1.96%)
Dec 19, 2016 89.69 91.11 89.64 90.76 4,666,943 +0.74(+0.82%)
Dec 16, 2016 90.90 91.08 89.86 90.02 4,233,693 -0.60(-0.67%)
Dec 15, 2016 90.75 91.07 89.70 90.63 3,574,737 +1.12(+1.25%)
Dec 14, 2016 89.16 90.74 88.26 89.51 6,580,788 -0.39(-0.44%)
Dec 13, 2016 89.52 90.33 89.05 89.90 3,979,174 +0.49(+0.55%)
Dec 12, 2016 89.89 90.38 89.31 89.41 4,264,953 -0.74(-0.83%)
Dec 09, 2016 89.79 90.15 89.01 90.15 3,273,641 +0.16(+0.17%)
Dec 08, 2016 88.83 90.68 88.47 89.99 3,934,088 +1.69(+1.91%)
Dec 07, 2016 87.55 88.32 86.98 88.31 5,432,245 +0.92(+1.06%)
Dec 06, 2016 87.36 87.78 86.88 87.38 5,311,237 -0.01(-0.01%)
Dec 05, 2016 87.81 88.19 87.08 87.39 4,602,690 +0.33(+0.38%)
Dec 02, 2016 88.11 88.11 86.75 87.06 3,125,067 -1.19(-1.35%)
Dec 01, 2016 87.18 88.32 86.75 88.25 6,928,050 +1.61(+1.86%)
Nov 30, 2016 86.69 87.18 86.31 86.64 7,106,806 +1.00(+1.17%)
Nov 29, 2016 86.22 86.55 85.56 85.64 5,031,750 -0.42(-0.49%)
Nov 28, 2016 87.18 87.49 85.91 86.06 2,782,216 -1.78(-2.03%)
Nov 25, 2016 87.18 87.84 87.12 87.84 1,336,930 +0.73(+0.84%)
Nov 23, 2016 87.11 87.11 87.11 0 +0.30(+0.34%)
Nov 22, 2016 86.90 87.34 86.36 86.81 3,673,092 +0.04(+0.05%)
Nov 21, 2016 87.27 87.27 86.39 86.77 2,896,993 -0.42(-0.48%)
Nov 18, 2016 86.93 87.30 86.43 87.19 6,692,953 +0.50(+0.58%)
Nov 17, 2016 84.27 86.85 84.22 86.69 5,300,694 +2.42(+2.87%)
Nov 16, 2016 84.44 84.77 83.84 84.26 4,280,807 -1.00(-1.17%)
Nov 15, 2016 83.77 85.30 82.66 85.26 4,875,297 +0.53(+0.63%)
Nov 14, 2016 83.79 85.56 83.56 84.73 8,719,267 +1.70(+2.05%)
Nov 11, 2016 82.63 83.26 82.12 83.03 5,341,800 -0.04(-0.05%)
Nov 10, 2016 80.27 83.35 80.27 83.06 8,800,385 +3.71(+4.67%)
Nov 09, 2016 77.04 79.66 76.26 79.36 6,674,669 +3.61(+4.77%)
Nov 08, 2016 75.20 76.02 74.69 75.74 3,179,433 +0.19(+0.25%)
Nov 07, 2016 75.25 75.68 75.22 75.56 3,147,641 +1.37(+1.85%)
Nov 04, 2016 74.61 74.93 73.91 74.18 3,513,328 -0.20(-0.26%)
Nov 03, 2016 74.50 75.52 74.10 74.38 4,005,185 +0.10(+0.14%)
Nov 02, 2016 74.53 74.69 74.02 74.28 4,188,934 -0.63(-0.84%)
Nov 01, 2016 75.30 75.45 74.18 74.91 3,303,008 -0.02(-0.03%)
Oct 31, 2016 74.82 75.03 74.52 74.93 3,765,756 +0.39(+0.53%)
Oct 28, 2016 75.01 75.04 73.98 74.54 3,308,318 -0.26(-0.35%)
Oct 27, 2016 74.13 74.92 74.04 74.80 4,442,600 +0.90(+1.22%)
Oct 26, 2016 72.83 73.99 72.70 73.89 3,357,718 +0.89(+1.22%)
Oct 25, 2016 73.37 73.43 72.79 73.00 5,020,926 +0.09(+0.13%)
Oct 24, 2016 73.19 73.42 72.79 72.91 3,545,326 +0.08(+0.11%)
Oct 21, 2016 72.73 73.03 72.40 72.83 4,977,219 -0.30(-0.41%)
Oct 20, 2016 71.47 73.23 71.36 73.13 6,092,923 +1.33(+1.86%)
Oct 19, 2016 70.72 72.01 70.64 71.79 4,392,616 +1.36(+1.94%)
Oct 18, 2016 70.12 70.51 69.47 70.43 3,355,829 +1.29(+1.87%)
Oct 17, 2016 69.30 69.90 68.95 69.14 3,896,326 +0.14(+0.20%)
Oct 14, 2016 70.22 70.61 68.65 69.00 5,851,644 +0.07(+0.10%)
Oct 13, 2016 69.76 69.95 68.45 68.93 5,219,285 -1.48(-2.10%)
Oct 12, 2016 70.62 70.97 70.24 70.41 3,820,192 -0.10(-0.14%)
Oct 11, 2016 71.39 71.58 70.25 70.51 3,622,694 -0.92(-1.29%)
Oct 10, 2016 71.50 71.72 71.21 71.43 3,071,215 +0.21(+0.30%)
Oct 07, 2016 71.50 71.65 70.73 71.22 2,672,213 -0.31(-0.44%)
Oct 06, 2016 71.47 71.66 70.87 71.53 3,856,899 +0.23(+0.33%)
Oct 05, 2016 70.71 71.62 70.38 71.29 4,342,072 +0.79(+1.13%)
Oct 04, 2016 70.29 70.71 69.67 70.50 3,316,603 +0.86(+1.23%)
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.