Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 30.96 31.02 30.53 30.89 1,774,687 -0.05(-0.15%)
Sep 29, 2003 30.83 31.15 30.77 30.93 1,136,138 +0.10(+0.34%)
Sep 26, 2003 30.63 30.94 30.39 30.83 2,568,058 +0.17(+0.55%)
Sep 25, 2003 31.04 31.13 30.66 30.66 1,166,178 -0.34(-1.09%)
Sep 24, 2003 31.13 31.23 30.98 31.00 1,111,952 -0.18(-0.56%)
Sep 23, 2003 31.28 31.35 31.13 31.17 1,484,451 -0.12(-0.37%)
Sep 22, 2003 31.48 31.58 31.22 31.29 961,442 -0.47(-1.47%)
Sep 19, 2003 31.55 31.98 31.48 31.76 1,835,229 +0.23(+0.72%)
Sep 18, 2003 30.94 31.53 30.94 31.53 1,941,372 +0.47(+1.50%)
Sep 17, 2003 31.16 31.27 31.06 31.06 916,767 -0.10(-0.31%)
Sep 16, 2003 31.29 31.36 31.07 31.16 1,675,939 -0.01(-0.04%)
Sep 15, 2003 31.35 31.40 31.16 31.17 1,201,148 -0.18(-0.58%)
Sep 12, 2003 31.22 31.46 31.00 31.35 1,200,840 +0.10(+0.33%)
Sep 11, 2003 31.28 31.55 31.25 31.25 1,280,948 +0.09(+0.29%)
Sep 10, 2003 31.48 31.71 30.89 31.16 2,149,651 -0.32(-1.03%)
Sep 09, 2003 31.52 31.63 31.35 31.48 817,095 -0.19(-0.61%)
Sep 08, 2003 31.43 31.71 31.31 31.68 1,108,101 +0.25(+0.78%)
Sep 05, 2003 31.35 31.67 31.33 31.43 1,425,757 -0.05(-0.16%)
Sep 04, 2003 31.22 31.52 31.20 31.48 1,448,711 +0.26(+0.83%)
Sep 03, 2003 31.24 31.26 30.94 31.22 1,538,062 +0.06(+0.21%)
Sep 02, 2003 30.92 31.27 30.71 31.16 1,158,938 +0.26(+0.84%)
Aug 29, 2003 30.76 30.90 30.57 30.90 965,910 +0.14(+0.46%)
Aug 28, 2003 30.64 30.83 30.50 30.76 1,002,420 +0.14(+0.45%)
Aug 27, 2003 30.67 30.73 30.54 30.62 673,210 -0.18(-0.57%)
Aug 26, 2003 30.64 30.89 30.37 30.79 1,261,383 +0.05(+0.15%)
Aug 25, 2003 30.54 30.75 30.13 30.75 1,589,977 +0.26(+0.85%)
Aug 22, 2003 31.27 31.27 30.48 30.49 1,477,827 -0.71(-2.29%)
Aug 21, 2003 31.51 31.52 30.96 31.20 1,747,727 -0.30(-0.95%)
Aug 20, 2003 31.48 31.80 31.43 31.50 633,002 -0.07(-0.23%)
Aug 19, 2003 31.55 31.64 31.29 31.57 819,252 +0.06(+0.21%)
Aug 18, 2003 31.35 31.52 31.26 31.51 594,181 +0.15(+0.48%)
Aug 15, 2003 31.50 31.52 31.21 31.36 406,853 -0.05(-0.17%)
Aug 14, 2003 31.52 31.52 31.05 31.41 1,376,923 +0.00(+0.00%)
Aug 13, 2003 31.74 31.78 31.30 31.41 750,698 -0.29(-0.92%)
Aug 12, 2003 31.22 31.74 31.17 31.70 1,159,400 +0.57(+1.83%)
Aug 11, 2003 31.24 31.52 31.00 31.13 784,282 -0.17(-0.54%)
Aug 08, 2003 31.16 31.42 31.13 31.30 643,478 +0.20(+0.65%)
Aug 07, 2003 30.89 31.19 30.55 31.10 1,315,764 +0.21(+0.69%)
Aug 06, 2003 30.74 31.17 30.52 30.89 1,116,573 +0.14(+0.44%)
Aug 05, 2003 31.35 31.39 30.72 30.75 1,931,204 -0.80(-2.53%)
Aug 04, 2003 31.48 31.59 30.68 31.55 1,409,582 +0.06(+0.21%)
Aug 01, 2003 31.81 31.83 31.44 31.48 1,273,245 -0.29(-0.92%)
Jul 31, 2003 32.21 32.26 31.73 31.77 1,758,357 -0.34(-1.07%)
Jul 30, 2003 32.19 32.26 31.98 32.12 832,808 +0.03(+0.08%)
Jul 29, 2003 32.18 32.41 31.94 32.09 1,427,452 -0.12(-0.38%)
Jul 28, 2003 32.44 32.44 32.07 32.22 1,219,481 -0.05(-0.14%)
Jul 25, 2003 31.94 32.28 31.78 32.26 1,635,269 +0.53(+1.66%)
Jul 24, 2003 32.03 32.16 31.70 31.74 2,031,492 +0.02(+0.06%)
Jul 23, 2003 31.71 31.73 31.39 31.72 1,215,321 +0.14(+0.43%)
Jul 22, 2003 31.24 31.73 31.16 31.58 1,333,788 +0.42(+1.35%)
Jul 21, 2003 31.15 31.58 30.74 31.16 1,605,229 +0.01(+0.04%)
Jul 18, 2003 30.83 31.30 30.72 31.15 1,182,354 +0.36(+1.18%)
Jul 17, 2003 31.11 31.19 30.66 30.78 1,115,033 -0.46(-1.48%)
Jul 16, 2003 31.39 31.48 30.63 31.24 2,918,374 -0.08(-0.25%)
Jul 15, 2003 32.00 32.00 31.26 31.32 2,224,212 -0.49(-1.53%)
Jul 14, 2003 31.66 32.04 31.62 31.81 1,759,127 +0.44(+1.41%)
Jul 11, 2003 31.40 31.67 31.20 31.37 1,145,998 -0.04(-0.12%)
Jul 10, 2003 31.76 31.76 31.00 31.40 1,323,620 -0.35(-1.10%)
Jul 09, 2003 32.11 32.23 31.61 31.76 1,419,441 -0.64(-1.96%)
Jul 08, 2003 32.00 32.57 31.81 32.39 1,338,563 +0.30(+0.93%)
Jul 07, 2003 31.81 32.26 31.81 32.09 1,086,841 +0.52(+1.64%)
Jul 03, 2003 31.73 31.99 31.55 31.57 788,441 -0.27(-0.84%)
Jul 02, 2003 31.88 32.00 31.67 31.84 1,257,686 -0.06(-0.20%)
Jul 01, 2003 31.48 31.91 31.23 31.90 1,583,353 +0.22(+0.70%)
Jun 30, 2003 31.81 32.30 31.68 31.68 1,725,544 +0.13(+0.41%)
Jun 27, 2003 31.68 31.97 31.40 31.55 1,815,665 +0.01(+0.02%)
Jun 26, 2003 31.06 31.74 30.87 31.55 1,413,895 +0.34(+1.10%)
Jun 25, 2003 31.47 32.00 31.20 31.20 1,889,764 -0.18(-0.58%)
Jun 24, 2003 31.16 31.74 31.15 31.39 1,527,278 +0.14(+0.46%)
Jun 23, 2003 31.58 31.70 31.20 31.24 2,068,465 -0.24(-0.76%)
Jun 20, 2003 31.16 31.81 31.14 31.48 2,236,228 +0.51(+1.63%)
Jun 19, 2003 31.57 31.57 30.92 30.98 1,840,621 -0.55(-1.73%)
Jun 18, 2003 32.05 32.18 31.48 31.52 2,103,897 -0.53(-1.64%)
Jun 17, 2003 32.37 32.37 31.83 32.05 1,369,990 -0.32(-0.98%)
Jun 16, 2003 31.87 32.40 31.81 32.37 1,323,004 +0.62(+1.96%)
Jun 13, 2003 32.15 32.20 31.46 31.74 853,297 -0.28(-0.87%)
Jun 12, 2003 32.00 32.09 31.48 32.02 1,093,466 +0.10(+0.33%)
Jun 11, 2003 31.25 31.92 31.18 31.92 1,343,185 +0.67(+2.14%)
Jun 10, 2003 31.05 31.29 30.90 31.25 1,622,791 +0.14(+0.46%)
Jun 09, 2003 31.42 31.46 31.01 31.11 1,828,297 -0.60(-1.90%)
Jun 06, 2003 32.34 32.53 31.67 31.71 2,380,114 -0.53(-1.65%)
Jun 05, 2003 32.36 32.44 31.77 32.24 1,743,568 -0.12(-0.36%)
Jun 04, 2003 31.53 32.52 31.53 32.36 2,458,681 +0.75(+2.38%)
Jun 03, 2003 31.81 31.81 30.64 31.61 4,558,573 -0.34(-1.08%)
Jun 02, 2003 32.18 32.46 31.95 31.95 1,979,885 -0.02(-0.06%)
May 30, 2003 31.19 31.97 31.16 31.97 2,363,938 +1.08(+3.51%)
May 29, 2003 31.16 31.48 30.83 30.89 2,021,325 -0.27(-0.88%)
May 28, 2003 31.08 31.33 30.92 31.16 1,958,471 +0.01(+0.04%)
May 27, 2003 30.99 31.32 30.51 31.15 2,698,232 +0.12(+0.40%)
May 23, 2003 30.61 31.09 30.61 31.02 1,646,823 +0.42(+1.36%)
May 22, 2003 30.51 30.86 29.94 30.61 1,960,628 +0.29(+0.94%)
May 21, 2003 29.80 30.48 29.73 30.32 1,547,459 +0.44(+1.48%)
May 20, 2003 29.86 30.15 29.68 29.88 1,689,804 +0.03(+0.11%)
May 19, 2003 30.85 30.85 29.85 29.85 1,395,563 -1.00(-3.24%)
May 16, 2003 30.57 30.96 30.37 30.85 2,052,135 +0.18(+0.57%)
May 15, 2003 30.31 30.74 30.28 30.67 2,009,771 +0.39(+1.29%)
May 14, 2003 30.59 31.26 30.02 30.28 2,154,118 -0.31(-1.00%)
May 13, 2003 29.60 31.23 29.60 30.59 6,659,081 +0.99(+3.33%)
May 12, 2003 29.08 29.76 28.95 29.60 1,631,572 +0.52(+1.79%)
May 09, 2003 28.81 29.14 28.63 29.08 1,027,839 +0.40(+1.40%)
May 08, 2003 28.53 28.81 28.47 28.68 2,050,287 -0.14(-0.47%)
May 07, 2003 28.98 29.02 28.57 28.81 1,445,938 -0.17(-0.58%)
May 06, 2003 28.76 29.28 28.56 28.98 1,973,569 +0.32(+1.13%)
May 05, 2003 28.67 28.89 28.56 28.66 1,268,161 -0.01(-0.05%)
May 02, 2003 28.19 28.87 28.14 28.67 1,830,146 +0.33(+1.17%)
May 01, 2003 28.42 28.51 27.74 28.34 1,600,299 -0.16(-0.55%)
Apr 30, 2003 28.29 28.59 28.07 28.50 2,162,283 +0.08(+0.27%)
Apr 29, 2003 28.51 28.59 28.11 28.42 1,264,310 -0.03(-0.09%)
Apr 28, 2003 28.35 28.62 28.17 28.44 1,338,563 +0.27(+0.97%)
Apr 25, 2003 28.37 28.50 27.95 28.17 1,626,334 -0.20(-0.71%)
Apr 24, 2003 28.85 28.85 28.14 28.37 1,388,476 -0.48(-1.66%)
Apr 23, 2003 28.61 29.07 28.52 28.85 2,083,870 +0.14(+0.47%)
Apr 22, 2003 28.15 28.72 27.93 28.72 1,892,537 +0.48(+1.70%)
Apr 21, 2003 28.24 28.33 28.02 28.24 1,737,098 -0.03(-0.11%)
Apr 17, 2003 28.23 28.37 27.74 28.27 2,526,772 +0.05(+0.16%)
Apr 16, 2003 28.82 29.00 28.15 28.22 1,320,693 -0.60(-2.07%)
Apr 15, 2003 28.63 28.98 28.18 28.82 2,165,210 +0.19(+0.66%)
Apr 14, 2003 27.91 28.63 27.81 28.63 1,617,399 +0.81(+2.92%)
Apr 11, 2003 28.07 28.27 27.71 27.82 1,452,408 +0.03(+0.12%)
Apr 10, 2003 27.56 27.96 27.43 27.79 1,642,201 +0.32(+1.16%)
Apr 09, 2003 28.09 28.40 27.43 27.47 2,025,792 -0.85(-3.00%)
Apr 08, 2003 28.21 28.46 27.72 28.32 1,626,796 +0.11(+0.39%)
Apr 07, 2003 28.79 29.15 28.15 28.21 1,563,480 -0.01(-0.05%)
Apr 04, 2003 28.15 28.46 28.01 28.22 1,257,840 +0.14(+0.49%)
Apr 03, 2003 28.50 28.50 28.04 28.09 1,450,560 -0.29(-1.01%)
Apr 02, 2003 28.24 28.54 28.20 28.37 1,558,088 +0.59(+2.13%)
Apr 01, 2003 27.61 28.06 27.30 27.78 1,703,976 +0.27(+0.99%)
Mar 31, 2003 27.04 27.75 27.04 27.51 1,557,318 -0.36(-1.30%)
Mar 28, 2003 28.04 28.04 27.62 27.87 1,533,440 -0.16(-0.58%)
Mar 27, 2003 28.15 28.19 27.63 28.04 1,328,858 -0.12(-0.41%)
Mar 26, 2003 28.59 28.59 27.94 28.15 2,354,541 -0.43(-1.52%)
Mar 25, 2003 28.54 29.06 28.42 28.59 2,363,014 +0.08(+0.27%)
Mar 24, 2003 29.48 29.48 28.39 28.51 1,510,948 -0.97(-3.30%)
Mar 21, 2003 29.20 29.60 28.47 29.48 4,662,096 +0.29(+0.98%)
Mar 20, 2003 28.76 29.24 28.22 29.20 1,623,099 +0.29(+1.01%)
Mar 19, 2003 28.60 28.96 28.32 28.91 2,212,196 +0.31(+1.07%)
Mar 18, 2003 28.71 28.89 28.35 28.60 1,949,844 -0.11(-0.38%)
Mar 17, 2003 27.70 28.73 27.69 28.71 2,933,009 +0.88(+3.17%)
Mar 14, 2003 28.35 28.36 27.72 27.83 3,157,309 -0.48(-1.70%)
Mar 13, 2003 27.91 28.31 27.76 28.31 2,479,786 +0.72(+2.61%)
Mar 12, 2003 27.75 27.89 27.30 27.59 2,121,151 -0.27(-0.96%)
Mar 11, 2003 28.27 28.47 27.74 27.85 2,274,896 -0.48(-1.70%)
Mar 10, 2003 29.39 29.44 28.32 28.33 1,835,229 -1.21(-4.11%)
Mar 07, 2003 28.80 29.55 28.53 29.55 2,270,428 +0.75(+2.62%)
Mar 06, 2003 29.22 29.22 28.74 28.80 1,166,487 -0.43(-1.47%)
Mar 05, 2003 28.69 29.31 28.64 29.22 1,169,105 +0.43(+1.51%)
Mar 04, 2003 28.92 28.96 28.67 28.79 1,418,825 -0.06(-0.20%)
Mar 03, 2003 29.37 29.54 28.78 28.85 1,548,075 -0.32(-1.09%)
Feb 28, 2003 29.11 29.47 28.97 29.17 1,682,255 +0.29(+1.01%)
Feb 27, 2003 28.53 29.03 28.34 28.87 1,165,254 +0.55(+1.95%)
Feb 26, 2003 28.62 28.62 28.22 28.32 1,146,922 -0.30(-1.04%)
Feb 25, 2003 28.43 28.70 28.04 28.62 2,194,172 -0.10(-0.36%)
Feb 24, 2003 29.05 29.09 28.42 28.72 1,295,737 -0.49(-1.67%)
Feb 21, 2003 28.87 29.34 28.50 29.21 1,968,485 +0.44(+1.53%)
Feb 20, 2003 28.78 29.05 28.63 28.77 1,804,419 -0.02(-0.07%)
Feb 19, 2003 28.55 28.79 28.48 28.79 1,457,800 +0.17(+0.59%)
Feb 18, 2003 28.22 28.75 28.22 28.62 1,276,480 +0.48(+1.71%)
Feb 14, 2003 27.41 28.14 27.26 28.14 2,920,222 +0.75(+2.73%)
Feb 13, 2003 27.30 27.47 27.02 27.39 1,493,694 -0.01(-0.02%)
Feb 12, 2003 27.49 27.75 27.33 27.40 2,198,486 -0.08(-0.31%)
Feb 11, 2003 27.96 28.06 27.33 27.48 1,391,249 -0.43(-1.53%)
Feb 10, 2003 28.11 28.15 27.74 27.91 1,828,451 -0.03(-0.12%)
Feb 07, 2003 27.84 28.22 27.69 27.95 1,882,832 +0.11(+0.40%)
Feb 06, 2003 27.95 28.13 27.62 27.83 1,574,572 -0.27(-0.95%)
Feb 05, 2003 28.45 28.72 27.95 28.10 1,332,863 -0.22(-0.78%)
Feb 04, 2003 28.74 28.74 28.04 28.32 1,566,253 -0.41(-1.42%)
Feb 03, 2003 28.59 28.80 28.47 28.73 1,432,844 +0.14(+0.50%)
Jan 31, 2003 28.33 28.76 28.15 28.59 2,075,089 +0.26(+0.92%)
Jan 30, 2003 28.70 28.98 28.30 28.33 2,098,813 -0.36(-1.27%)
Jan 29, 2003 28.22 28.85 27.95 28.69 1,395,409 +0.31(+1.10%)
Jan 28, 2003 28.29 28.43 27.95 28.38 1,894,694 +0.40(+1.42%)
Jan 27, 2003 28.13 28.61 27.80 27.98 1,636,655 -0.18(-0.62%)
Jan 24, 2003 29.22 29.31 28.16 28.16 2,214,815 -0.95(-3.28%)
Jan 23, 2003 28.83 29.24 28.72 29.11 1,449,943 +0.45(+1.56%)
Jan 22, 2003 28.95 29.13 28.62 28.67 3,473,118 -0.28(-0.96%)
Jan 21, 2003 29.63 29.65 28.94 28.94 1,731,860 -0.40(-1.35%)
Jan 17, 2003 28.98 29.83 28.98 29.34 2,180,461 +0.20(+0.69%)
Jan 16, 2003 29.21 29.34 28.91 29.14 2,682,827 +0.71(+2.49%)
Jan 15, 2003 29.11 29.12 28.28 28.43 1,508,175 -0.73(-2.49%)
Jan 14, 2003 28.81 29.27 28.72 29.16 927,243 +0.26(+0.90%)
Jan 13, 2003 29.18 29.31 28.74 28.90 1,223,178 -0.07(-0.25%)
Jan 10, 2003 28.89 29.22 28.78 28.97 1,618,631 -0.21(-0.71%)
Jan 09, 2003 29.21 29.61 28.95 29.18 1,752,811 -0.14(-0.49%)
Jan 08, 2003 29.44 29.74 29.17 29.32 2,057,219 -0.12(-0.40%)
Jan 07, 2003 29.38 29.72 29.11 29.44 2,462,224 +0.06(+0.22%)
Jan 06, 2003 28.59 29.50 28.57 29.37 2,705,473 +0.69(+2.42%)
Jan 03, 2003 28.20 28.69 28.19 28.68 1,708,598 +0.41(+1.45%)
Jan 02, 2003 27.50 28.27 27.14 28.27 1,220,867 +1.07(+3.94%)
Dec 31, 2002 27.20 27.35 26.72 27.20 1,078,368 -0.04(-0.14%)
Dec 30, 2002 26.71 27.28 26.46 27.24 1,195,911 +0.60(+2.27%)
Dec 27, 2002 27.09 27.21 26.63 26.63 852,989 -0.45(-1.68%)
Dec 26, 2002 26.97 27.77 26.95 27.09 1,138,757 +0.18(+0.68%)
Dec 24, 2002 26.97 27.07 26.80 26.91 342,613 -0.23(-0.84%)
Dec 23, 2002 27.08 27.30 26.74 27.13 850,987 +0.06(+0.24%)
Dec 20, 2002 26.41 27.28 26.41 27.07 2,400,449 +0.67(+2.53%)
Dec 19, 2002 26.26 26.95 26.26 26.40 1,282,180 +0.01(+0.05%)
Dec 18, 2002 26.74 27.06 26.30 26.39 1,350,117 -0.67(-2.47%)
Dec 17, 2002 27.23 27.47 27.06 27.06 1,538,678 -0.33(-1.21%)
Dec 16, 2002 26.47 27.39 26.47 27.39 1,636,809 +1.05(+3.97%)
Dec 13, 2002 26.76 26.76 26.29 26.34 997,953 -0.42(-1.55%)
Dec 12, 2002 27.00 27.12 26.50 26.76 1,397,874 -0.23(-0.87%)
Dec 11, 2002 26.93 27.13 26.70 26.99 1,008,274 +0.06(+0.24%)
Dec 10, 2002 26.30 26.93 26.30 26.93 1,482,295 +0.63(+2.39%)
Dec 09, 2002 26.65 26.78 26.14 26.30 1,686,568 -0.67(-2.48%)
Dec 06, 2002 26.48 27.13 26.13 26.96 1,500,319 +0.48(+1.81%)
Dec 05, 2002 27.17 27.17 26.46 26.48 1,126,279 -0.56(-2.06%)
Dec 04, 2002 26.88 27.43 26.46 27.04 1,349,039 +0.17(+0.63%)
Dec 03, 2002 27.16 27.16 26.49 26.87 1,353,506 -0.28(-1.03%)
Dec 02, 2002 27.69 27.73 26.80 27.15 1,138,295 -0.24(-0.88%)
Nov 29, 2002 27.48 27.54 27.27 27.39 514,535 -0.25(-0.89%)
Nov 27, 2002 26.96 27.74 26.65 27.64 1,154,316 +0.73(+2.73%)
Nov 26, 2002 27.24 27.36 26.61 26.91 1,525,583 -0.32(-1.19%)
Nov 25, 2002 27.35 27.61 26.65 27.23 1,261,537 -0.12(-0.43%)
Nov 22, 2002 27.63 27.72 27.26 27.35 1,326,547 -0.27(-0.99%)
Nov 21, 2002 27.16 27.93 26.99 27.62 2,328,814 +0.73(+2.70%)
Nov 20, 2002 25.97 27.08 25.89 26.89 1,142,146 +1.02(+3.94%)
Nov 19, 2002 25.60 26.22 25.56 25.87 1,336,561 +0.11(+0.43%)
Nov 18, 2002 26.56 26.56 25.76 25.76 1,758,973 -0.79(-2.98%)
Nov 15, 2002 26.31 26.57 25.63 26.56 2,149,959 +0.25(+0.96%)
Nov 14, 2002 26.02 26.44 25.87 26.30 1,382,006 +0.62(+2.40%)
Nov 13, 2002 25.60 25.82 24.86 25.69 1,597,526 +0.09(+0.36%)
Nov 12, 2002 25.50 25.93 25.43 25.60 1,493,232 +0.20(+0.79%)
Nov 11, 2002 25.48 25.67 25.21 25.39 1,089,306 -0.08(-0.33%)
Nov 08, 2002 25.74 26.22 25.24 25.48 1,266,005 -0.19(-0.73%)
Nov 07, 2002 26.63 26.63 25.56 25.67 2,121,305 -0.96(-3.61%)
Nov 06, 2002 27.20 27.20 26.09 26.63 2,086,181 -0.57(-2.10%)
Nov 05, 2002 27.04 27.26 26.74 27.20 1,310,834 +0.16(+0.60%)
Nov 04, 2002 26.91 27.59 26.86 27.04 1,895,310 +0.13(+0.48%)
Nov 01, 2002 26.23 27.00 25.98 26.91 1,293,118 +0.51(+1.94%)
Oct 31, 2002 26.59 26.71 26.10 26.39 1,487,378 -0.12(-0.46%)
Oct 30, 2002 26.22 26.72 25.97 26.52 3,224,168 +0.31(+1.16%)
Oct 29, 2002 26.48 26.55 25.87 26.21 2,247,782 -0.24(-0.91%)
Oct 28, 2002 26.16 26.78 26.16 26.45 2,281,828 +0.29(+1.12%)
Oct 25, 2002 25.82 26.30 25.63 26.16 1,447,787 +0.18(+0.70%)
Oct 24, 2002 26.61 26.71 25.84 25.98 2,495,345 -0.19(-0.72%)
Oct 23, 2002 25.32 26.17 24.99 26.17 2,698,849 +0.84(+3.33%)
Oct 22, 2002 25.12 25.39 24.80 25.32 2,549,880 +0.36(+1.46%)
Oct 21, 2002 24.50 25.28 24.27 24.96 1,901,010 +0.36(+1.45%)
Oct 18, 2002 23.87 24.80 23.69 24.60 4,081,934 +0.62(+2.60%)
Oct 17, 2002 25.41 25.80 23.76 23.98 8,652,369 -2.60(-9.79%)
Oct 16, 2002 26.81 27.23 26.52 26.58 1,516,340 -0.65(-2.38%)
Oct 15, 2002 26.71 27.35 26.71 27.23 1,628,799 +1.23(+4.72%)
Oct 14, 2002 25.64 26.29 25.56 26.00 1,827,373 +0.06(+0.25%)
Oct 11, 2002 25.32 26.68 25.32 25.94 2,356,390 +1.09(+4.39%)
Oct 10, 2002 23.43 25.12 23.43 24.85 2,577,609 +1.25(+5.31%)
Oct 09, 2002 24.08 24.08 23.53 23.60 2,277,052 -1.19(-4.79%)
Oct 08, 2002 23.86 25.22 23.69 24.78 323,510 +1.34(+5.73%)
Oct 07, 2002 24.51 24.73 23.38 23.44 3,166,091 -1.06(-4.34%)
Oct 04, 2002 24.81 25.27 24.26 24.50 3,128,194 -0.30(-1.20%)
Oct 03, 2002 26.80 26.80 24.47 24.80 6,808,204 -1.99(-7.44%)
Oct 02, 2002 28.68 28.68 26.51 26.80 4,429,477 -1.88(-6.54%)
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.