Skip to main content

PNC Financial Services (NY: PNC )

161.36 +1.39 (+0.87%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 52.80 53.33 52.45 53.16 2,780,189 -0.13(-0.25%)
Sep 27, 2013 53.03 53.51 52.89 53.30 2,821,041 +0.14(+0.26%)
Sep 26, 2013 53.66 53.91 52.86 53.16 2,813,912 -0.45(-0.83%)
Sep 25, 2013 53.33 54.05 53.00 53.61 4,214,124 +0.24(+0.45%)
Sep 24, 2013 53.41 53.77 53.22 53.36 2,736,655 -0.18(-0.33%)
Sep 23, 2013 54.14 54.21 53.31 53.54 2,257,416 -0.80(-1.47%)
Sep 20, 2013 54.39 54.66 54.13 54.34 3,773,582 +0.00(+0.00%)
Sep 19, 2013 54.72 54.90 53.88 54.34 2,638,929 -0.26(-0.47%)
Sep 18, 2013 54.90 55.43 54.52 54.60 4,137,246 -0.27(-0.49%)
Sep 17, 2013 54.49 54.92 54.07 54.87 2,707,432 +0.43(+0.78%)
Sep 16, 2013 54.63 54.52 54.09 54.44 1,892,036 +0.69(+1.28%)
Sep 13, 2013 53.77 53.91 53.37 53.75 1,880,003 +0.10(+0.19%)
Sep 12, 2013 54.05 54.09 53.59 53.65 1,788,319 -0.33(-0.61%)
Sep 11, 2013 54.01 54.16 53.63 53.98 2,144,317 -0.07(-0.12%)
Sep 10, 2013 53.90 54.19 53.77 54.05 1,901,142 +0.51(+0.96%)
Sep 09, 2013 53.74 53.80 53.10 53.53 2,513,720 -0.18(-0.33%)
Sep 06, 2013 54.01 54.07 52.83 53.71 2,827,919 -0.12(-0.22%)
Sep 05, 2013 53.23 54.02 53.00 53.83 1,559,962 +0.59(+1.12%)
Sep 04, 2013 53.16 53.52 52.94 53.23 2,712,845 +0.04(+0.08%)
Sep 03, 2013 53.61 54.14 52.86 53.19 2,398,184 +0.15(+0.29%)
Aug 30, 2013 53.34 53.36 52.81 53.03 1,885,102 -0.23(-0.43%)
Aug 29, 2013 53.10 53.66 52.83 53.26 1,099,801 +0.02(+0.04%)
Aug 28, 2013 53.03 53.75 52.81 53.24 2,017,791 +0.23(+0.43%)
Aug 27, 2013 53.80 53.94 52.92 53.01 2,518,101 -1.45(-2.65%)
Aug 26, 2013 55.04 55.11 54.44 54.46 1,786,223 -0.59(-1.08%)
Aug 23, 2013 55.26 55.31 54.71 55.05 1,101,326 +0.02(+0.04%)
Aug 22, 2013 54.65 55.24 54.57 55.03 1,982,323 +0.43(+0.79%)
Aug 21, 2013 54.55 55.02 54.11 54.60 2,132,843 -0.14(-0.25%)
Aug 20, 2013 54.22 54.94 54.10 54.74 1,808,413 +0.48(+0.89%)
Aug 19, 2013 54.86 54.95 54.23 54.25 2,145,154 -0.72(-1.31%)
Aug 16, 2013 54.71 55.32 54.68 54.97 3,099,966 -0.01(-0.01%)
Aug 15, 2013 55.22 55.55 54.69 54.98 2,395,661 -0.70(-1.27%)
Aug 14, 2013 55.80 56.21 55.67 55.68 2,011,018 -0.07(-0.13%)
Aug 13, 2013 55.95 55.98 55.38 55.76 1,457,578 -0.10(-0.17%)
Aug 12, 2013 55.49 56.15 55.38 55.85 2,239,924 +0.11(+0.20%)
Aug 09, 2013 55.89 56.14 55.53 55.74 2,427,160 -0.19(-0.34%)
Aug 08, 2013 55.90 56.26 55.43 55.93 2,421,389 +0.32(+0.57%)
Aug 07, 2013 55.92 55.99 55.43 55.62 2,091,095 -0.54(-0.97%)
Aug 06, 2013 56.60 56.62 55.87 56.16 2,099,905 -0.46(-0.82%)
Aug 05, 2013 56.72 56.93 56.39 56.62 2,043,037 -0.20(-0.35%)
Aug 02, 2013 56.80 57.19 56.47 56.82 4,533,966 -0.16(-0.28%)
Aug 01, 2013 56.36 57.11 56.09 56.98 4,099,944 +1.17(+2.10%)
Jul 31, 2013 55.51 56.49 55.51 55.81 4,266,467 +0.37(+0.68%)
Jul 30, 2013 55.81 56.08 55.33 55.43 2,715,113 -0.24(-0.43%)
Jul 29, 2013 55.67 55.83 55.26 55.67 2,320,606 -0.02(-0.04%)
Jul 26, 2013 55.66 55.74 55.25 55.70 2,249,334 -0.07(-0.13%)
Jul 25, 2013 56.09 56.47 55.62 55.77 3,669,830 -0.81(-1.43%)
Jul 24, 2013 56.70 57.17 56.42 56.58 3,602,865 -0.03(-0.05%)
Jul 23, 2013 56.25 56.98 56.06 56.61 3,471,636 -0.03(-0.05%)
Jul 22, 2013 56.61 56.65 56.26 56.64 2,762,609 -0.01(-0.01%)
Jul 19, 2013 55.97 56.73 55.55 56.64 5,252,031 +0.94(+1.69%)
Jul 18, 2013 54.24 55.87 54.09 55.70 4,460,664 +1.89(+3.50%)
Jul 17, 2013 53.72 54.61 53.26 53.82 5,776,361 -0.85(-1.56%)
Jul 16, 2013 55.06 55.28 54.09 54.67 3,702,364 -0.41(-0.75%)
Jul 15, 2013 55.03 55.39 54.88 55.08 3,089,785 +0.11(+0.20%)
Jul 12, 2013 54.52 55.01 54.08 54.97 3,842,902 +0.59(+1.09%)
Jul 11, 2013 55.15 55.16 53.91 54.38 3,799,313 -0.04(-0.07%)
Jul 10, 2013 55.21 55.26 53.97 54.41 5,509,933 -1.22(-2.19%)
Jul 09, 2013 55.91 56.02 55.34 55.63 3,347,700 -0.07(-0.12%)
Jul 08, 2013 55.62 55.97 55.32 55.70 3,102,871 +0.31(+0.57%)
Jul 05, 2013 54.36 55.40 54.33 55.38 3,085,353 +1.42(+2.64%)
Jul 03, 2013 53.61 54.05 53.41 53.96 1,368,390 +0.09(+0.16%)
Jul 02, 2013 53.45 54.22 53.44 53.87 2,867,166 +0.26(+0.49%)
Jul 01, 2013 53.42 54.22 53.28 53.61 3,393,065 +0.42(+0.78%)
Jun 28, 2013 53.60 53.63 52.93 53.19 2,899,575 -0.52(-0.96%)
Jun 27, 2013 53.76 54.08 53.57 53.71 2,918,216 +0.33(+0.61%)
Jun 26, 2013 53.57 54.12 53.28 53.38 3,891,602 +0.35(+0.66%)
Jun 25, 2013 52.05 53.14 51.69 53.03 4,537,359 +1.58(+3.08%)
Jun 24, 2013 51.89 51.90 51.17 51.45 3,720,296 -0.86(-1.65%)
Jun 21, 2013 52.39 52.69 51.81 52.31 7,060,313 +0.48(+0.93%)
Jun 20, 2013 51.32 52.22 51.17 51.83 6,190,659 +0.12(+0.24%)
Jun 19, 2013 52.36 52.49 51.64 51.71 3,740,267 -0.63(-1.20%)
Jun 18, 2013 52.12 52.38 51.91 52.33 2,253,963 +0.33(+0.63%)
Jun 17, 2013 52.19 52.46 51.69 52.01 2,552,543 +0.21(+0.41%)
Jun 14, 2013 52.25 52.49 51.57 51.79 2,513,001 -0.55(-1.06%)
Jun 13, 2013 51.68 52.41 51.14 52.35 2,765,328 +0.67(+1.30%)
Jun 12, 2013 52.65 52.69 51.39 51.68 3,557,593 -0.66(-1.27%)
Jun 11, 2013 52.71 52.95 52.23 52.34 3,513,830 -0.86(-1.62%)
Jun 10, 2013 52.14 53.33 52.00 53.20 4,871,925 +1.33(+2.57%)
Jun 07, 2013 51.64 51.97 51.36 51.87 3,514,538 +0.61(+1.18%)
Jun 06, 2013 50.81 51.28 50.44 51.26 2,790,515 +0.32(+0.63%)
Jun 05, 2013 51.69 51.95 50.64 50.94 4,872,665 -0.92(-1.77%)
Jun 04, 2013 52.45 52.78 51.70 51.86 2,815,250 -0.54(-1.03%)
Jun 03, 2013 52.34 52.57 51.41 52.40 3,658,686 +0.14(+0.27%)
May 31, 2013 52.89 53.29 52.26 52.26 3,843,659 -0.90(-1.70%)
May 30, 2013 52.36 53.42 52.17 53.17 3,926,948 +0.79(+1.50%)
May 29, 2013 51.43 52.67 51.29 52.38 4,258,270 +0.56(+1.08%)
May 28, 2013 52.57 52.68 51.63 51.82 3,503,260 -0.06(-0.11%)
May 24, 2013 51.44 51.90 51.12 51.87 2,510,419 +0.12(+0.24%)
May 23, 2013 51.44 51.93 51.13 51.75 3,349,654 -0.22(-0.42%)
May 22, 2013 52.64 53.35 51.75 51.97 5,083,502 -0.70(-1.33%)
May 21, 2013 52.01 52.78 51.92 52.67 4,327,739 +0.67(+1.29%)
May 20, 2013 52.06 52.48 51.90 52.00 3,373,514 -0.17(-0.32%)
May 17, 2013 51.62 52.29 51.55 52.17 2,905,937 +0.77(+1.49%)
May 16, 2013 51.45 51.83 51.32 51.40 2,875,170 -0.28(-0.55%)
May 15, 2013 51.14 51.77 51.09 51.68 3,671,865 +1.52(+3.04%)
May 13, 2013 49.97 50.35 49.59 50.16 2,793,918 +0.14(+0.28%)
May 10, 2013 50.25 50.33 49.88 50.02 2,449,786 -0.11(-0.22%)
May 09, 2013 50.31 50.40 49.97 50.13 3,717,986 -0.18(-0.36%)
May 08, 2013 50.10 50.36 49.90 50.31 4,563,833 +0.15(+0.31%)
May 07, 2013 49.95 50.23 49.61 50.16 3,580,288 +0.36(+0.73%)
May 06, 2013 49.69 49.94 49.59 49.79 3,574,810 +0.11(+0.22%)
May 03, 2013 49.55 49.82 49.01 49.69 3,559,687 +0.68(+1.38%)
May 02, 2013 49.04 49.28 48.90 49.01 3,281,315 +0.01(+0.01%)
May 01, 2013 49.46 49.59 48.93 49.00 3,543,887 -0.52(-1.05%)
Apr 30, 2013 49.77 49.85 49.27 49.52 6,083,599 -0.39(-0.77%)
Apr 29, 2013 49.73 50.02 49.63 49.90 3,643,199 +0.23(+0.46%)
Apr 26, 2013 50.05 50.12 49.61 49.68 4,312,876 -0.44(-0.87%)
Apr 25, 2013 50.11 50.81 49.98 50.12 8,555,742 +0.19(+0.38%)
Apr 24, 2013 49.12 49.95 48.88 49.93 6,209,225 +0.90(+1.83%)
Apr 23, 2013 47.83 49.20 47.55 49.03 6,686,708 +1.31(+2.75%)
Apr 22, 2013 47.73 47.93 47.50 47.72 3,886,968 +0.13(+0.28%)
Apr 19, 2013 47.78 47.83 47.37 47.58 5,444,820 -0.01(-0.02%)
Apr 18, 2013 47.61 48.11 47.24 47.59 5,584,052 +0.14(+0.29%)
Apr 17, 2013 47.86 48.33 47.03 47.45 7,810,814 +0.19(+0.40%)
Apr 16, 2013 46.89 47.31 46.46 47.26 5,095,966 +0.76(+1.63%)
Apr 15, 2013 47.92 48.52 46.50 46.50 4,308,845 -1.50(-3.13%)
Apr 12, 2013 48.39 48.50 47.88 48.01 3,723,719 -0.77(-1.59%)
Apr 11, 2013 48.76 48.97 48.53 48.78 3,972,387 +0.09(+0.18%)
Apr 10, 2013 48.26 48.79 48.22 48.69 3,990,028 +0.61(+1.27%)
Apr 09, 2013 47.93 48.32 47.82 48.09 3,143,475 +0.20(+0.42%)
Apr 08, 2013 47.22 47.90 46.95 47.88 2,341,599 +0.60(+1.27%)
Apr 05, 2013 46.91 47.36 46.53 47.28 2,551,076 -0.26(-0.55%)
Apr 04, 2013 47.38 47.82 47.11 47.54 3,426,952 +0.34(+0.72%)
Apr 03, 2013 48.32 48.38 47.04 47.20 4,212,397 -1.22(-2.51%)
Apr 02, 2013 47.94 48.46 47.80 48.42 4,423,901 +0.74(+1.55%)
Apr 01, 2013 48.13 48.23 47.55 47.68 1,737,890 -0.51(-1.07%)
Mar 28, 2013 47.87 48.25 47.69 48.19 2,883,547 +0.22(+0.47%)
Mar 27, 2013 47.76 48.03 47.49 47.97 3,234,018 -0.07(-0.14%)
Mar 26, 2013 48.29 48.30 47.89 48.03 2,320,789 +0.10(+0.21%)
Mar 25, 2013 48.15 48.29 47.64 47.93 2,324,791 -0.05(-0.11%)
Mar 22, 2013 47.97 48.18 47.81 47.98 2,691,007 +0.13(+0.27%)
Mar 21, 2013 48.07 48.28 47.71 47.85 3,759,350 -0.49(-1.00%)
Mar 20, 2013 48.29 48.51 48.15 48.34 3,145,637 +0.33(+0.68%)
Mar 19, 2013 48.03 48.30 47.62 48.01 3,220,377 +0.00(+0.00%)
Mar 18, 2013 47.76 48.18 47.48 48.01 2,837,385 -0.40(-0.82%)
Mar 15, 2013 47.83 48.51 47.72 48.41 4,755,626 +0.39(+0.81%)
Mar 14, 2013 47.85 48.18 47.70 48.02 2,935,981 +0.24(+0.50%)
Mar 13, 2013 47.51 47.82 47.32 47.78 2,267,450 +0.37(+0.78%)
Mar 12, 2013 47.67 47.74 47.19 47.41 2,410,998 -0.33(-0.68%)
Mar 11, 2013 47.13 47.76 47.07 47.74 2,749,251 +0.62(+1.31%)
Mar 08, 2013 47.13 47.24 46.70 47.12 5,012,564 +0.15(+0.32%)
Mar 07, 2013 46.60 47.10 46.50 46.97 3,681,561 +0.47(+1.01%)
Mar 06, 2013 46.45 46.71 45.92 46.50 5,169,375 +0.36(+0.79%)
Mar 05, 2013 46.31 46.64 45.93 46.14 6,991,947 +0.10(+0.22%)
Mar 04, 2013 45.40 46.08 45.24 46.03 3,204,729 +0.54(+1.18%)
Mar 01, 2013 44.95 45.61 44.58 45.50 4,860,313 +0.28(+0.63%)
Feb 28, 2013 44.65 45.37 44.62 45.22 5,287,921 +0.51(+1.15%)
Feb 27, 2013 44.30 44.79 44.09 44.70 3,466,451 +0.39(+0.88%)
Feb 26, 2013 44.30 44.42 43.75 44.31 4,562,308 +0.23(+0.53%)
Feb 25, 2013 45.84 45.84 44.08 44.08 5,370,213 -1.51(-3.31%)
Feb 22, 2013 45.50 45.64 45.08 45.58 4,612,212 +0.37(+0.82%)
Feb 21, 2013 45.60 46.08 45.18 45.22 6,841,087 -0.57(-1.23%)
Feb 20, 2013 45.93 46.07 45.67 45.78 6,033,215 -0.25(-0.54%)
Feb 19, 2013 46.35 46.38 45.94 46.03 4,048,127 -0.26(-0.56%)
Feb 15, 2013 46.50 46.55 46.19 46.29 3,332,726 +0.00(+0.00%)
Feb 14, 2013 46.30 46.54 46.16 46.29 3,002,716 -0.22(-0.47%)
Feb 13, 2013 46.96 46.98 46.34 46.51 2,351,739 -0.43(-0.93%)
Feb 12, 2013 46.49 47.03 46.19 46.94 4,192,165 +0.56(+1.20%)
Feb 11, 2013 46.01 46.45 45.88 46.38 3,548,740 +0.47(+1.03%)
Feb 08, 2013 46.07 46.17 45.82 45.91 3,032,290 -0.22(-0.47%)
Feb 07, 2013 45.84 46.27 45.64 46.13 3,784,733 +0.22(+0.49%)
Feb 06, 2013 45.42 45.96 45.42 45.90 9,324,057 +0.62(+1.36%)
Feb 04, 2013 45.50 45.64 45.16 45.29 3,353,417 -0.51(-1.12%)
Feb 01, 2013 45.09 45.90 44.99 45.80 4,713,570 +1.01(+2.27%)
Jan 31, 2013 44.78 44.95 44.52 44.79 4,097,020 -0.01(-0.03%)
Jan 30, 2013 44.86 44.95 44.55 44.80 2,532,543 -0.07(-0.15%)
Jan 29, 2013 44.45 45.05 44.38 44.87 2,745,202 -0.04(-0.10%)
Jan 28, 2013 44.93 45.16 44.53 44.91 3,530,890 +0.00(+0.00%)
Jan 25, 2013 44.97 45.21 44.79 44.91 3,597,978 +0.08(+0.18%)
Jan 24, 2013 44.88 45.06 44.54 44.83 5,737,665 +0.01(+0.03%)
Jan 23, 2013 44.51 44.91 44.51 44.82 4,151,133 -0.20(-0.45%)
Jan 22, 2013 44.72 45.11 44.58 45.02 4,251,262 +0.20(+0.45%)
Jan 18, 2013 45.12 45.22 44.40 44.82 4,918,303 -0.12(-0.27%)
Jan 17, 2013 44.22 45.21 43.99 44.94 9,818,780 +1.62(+3.73%)
Jan 16, 2013 43.30 43.54 43.01 43.32 4,805,953 +0.01(+0.02%)
Jan 15, 2013 42.85 43.37 42.83 43.32 3,522,784 +0.23(+0.54%)
Jan 14, 2013 43.43 43.55 42.92 43.08 4,472,219 -0.43(-1.00%)
Jan 11, 2013 44.19 44.19 43.32 43.52 3,822,492 -0.50(-1.14%)
Jan 10, 2013 43.56 44.03 43.38 44.02 4,702,888 +0.70(+1.61%)
Jan 09, 2013 42.48 43.60 42.45 43.32 8,606,672 -0.06(-0.13%)
Jan 08, 2013 43.78 43.83 43.23 43.38 3,993,494 -0.56(-1.28%)
Jan 07, 2013 43.38 44.06 43.26 43.94 5,539,312 +0.40(+0.91%)
Jan 04, 2013 43.15 43.61 42.87 43.54 3,972,190 +0.53(+1.22%)
Jan 03, 2013 42.87 43.14 42.64 43.02 5,310,391 +0.15(+0.35%)
Jan 02, 2013 42.64 42.89 42.45 42.87 6,331,678 +0.89(+2.11%)
Dec 31, 2012 41.34 41.98 41.18 41.98 3,573,667 +0.61(+1.48%)
Dec 28, 2012 41.38 41.87 41.32 41.37 2,402,162 -0.35(-0.85%)
Dec 27, 2012 41.80 41.96 41.31 41.72 3,426,594 -0.07(-0.17%)
Dec 26, 2012 42.21 42.31 41.51 41.79 3,012,819 -0.37(-0.89%)
Dec 24, 2012 41.92 42.25 41.85 42.17 1,827,265 +0.19(+0.45%)
Dec 21, 2012 41.84 42.26 41.55 41.98 7,510,209 -0.62(-1.45%)
Dec 20, 2012 42.21 42.63 42.15 42.60 5,204,233 +0.39(+0.92%)
Dec 19, 2012 43.11 43.11 42.21 42.21 6,099,821 -0.64(-1.49%)
Dec 18, 2012 41.69 42.90 41.45 42.85 13,164,599 +1.19(+2.85%)
Dec 17, 2012 40.46 41.70 40.36 41.67 5,339,822 +1.45(+3.62%)
Dec 14, 2012 40.58 40.90 40.14 40.21 4,941,676 -0.50(-1.22%)
Dec 13, 2012 40.72 40.90 40.59 40.71 5,349,795 -0.12(-0.28%)
Dec 12, 2012 40.57 41.03 40.46 40.82 6,013,074 +0.33(+0.82%)
Dec 11, 2012 40.26 40.80 40.15 40.49 5,155,280 +0.26(+0.64%)
Dec 10, 2012 40.10 40.33 39.95 40.23 4,673,582 +0.06(+0.14%)
Dec 07, 2012 40.11 40.22 39.84 40.17 6,280,193 +0.34(+0.85%)
Dec 06, 2012 40.25 40.28 39.61 39.84 5,362,735 -0.40(-1.00%)
Dec 05, 2012 39.90 40.59 39.86 40.24 6,133,480 +0.58(+1.47%)
Dec 04, 2012 39.72 40.00 39.12 39.66 5,903,830 -0.76(-1.89%)
Nov 30, 2012 39.93 40.58 39.78 40.42 6,085,032 +0.57(+1.43%)
Nov 29, 2012 39.94 40.13 39.75 39.85 3,186,881 +0.00(+0.00%)
Nov 28, 2012 39.42 39.87 39.15 39.85 4,355,882 +0.23(+0.58%)
Nov 27, 2012 39.94 40.27 39.57 39.62 4,094,083 -0.37(-0.94%)
Nov 26, 2012 39.95 40.07 39.63 39.99 3,974,404 -0.14(-0.36%)
Nov 23, 2012 39.61 40.16 39.48 40.14 2,409,451 +0.68(+1.71%)
Nov 21, 2012 39.48 39.58 39.07 39.46 4,049,012 +0.01(+0.02%)
Nov 20, 2012 39.51 39.93 39.35 39.45 5,275,405 -0.08(-0.20%)
Nov 19, 2012 39.65 39.89 39.34 39.53 4,524,727 +0.41(+1.05%)
Nov 16, 2012 39.22 39.29 38.42 39.12 8,608,691 -0.02(-0.06%)
Nov 15, 2012 38.75 39.45 38.70 39.15 7,097,495 +0.49(+1.27%)
Nov 14, 2012 39.71 39.78 38.45 38.66 10,400,840 -0.91(-2.31%)
Nov 13, 2012 40.24 40.56 39.51 39.57 7,749,461 -0.97(-2.40%)
Nov 12, 2012 40.69 40.85 40.41 40.54 2,093,318 +0.04(+0.09%)
Nov 09, 2012 40.40 40.90 40.33 40.51 3,696,596 +0.01(+0.02%)
Nov 08, 2012 40.86 41.51 40.50 40.50 5,064,484 -0.25(-0.62%)
Nov 07, 2012 41.94 42.00 40.61 40.75 10,240,009 -1.79(-4.20%)
Nov 06, 2012 42.39 42.95 42.28 42.54 5,566,828 +0.25(+0.60%)
Nov 05, 2012 42.43 42.43 41.54 42.28 4,183,055 -0.33(-0.78%)
Nov 02, 2012 43.00 43.02 42.48 42.62 4,297,299 -0.04(-0.10%)
Nov 01, 2012 41.87 42.72 41.59 42.66 5,495,209 +0.76(+1.80%)
Oct 31, 2012 41.73 42.10 41.41 41.90 3,748,967 +0.32(+0.76%)
Oct 26, 2012 42.06 41.59 41.59 41.59 4,021,931 -0.49(-1.16%)
Oct 25, 2012 42.12 42.28 41.57 42.08 6,462,916 +0.32(+0.76%)
Oct 24, 2012 42.47 42.56 41.72 41.76 5,567,225 -0.46(-1.09%)
Oct 23, 2012 42.00 42.33 41.79 42.22 5,993,644 -0.56(-1.31%)
Oct 19, 2012 43.08 43.13 42.61 42.78 4,557,326 -0.30(-0.70%)
Oct 18, 2012 43.00 43.44 42.94 43.08 7,024,080 +0.05(+0.12%)
Oct 17, 2012 43.21 43.31 42.49 43.03 15,828,056 -0.45(-1.04%)
Oct 16, 2012 44.13 44.35 43.16 43.49 14,689,702 -1.82(-4.02%)
Oct 15, 2012 45.35 45.46 44.89 45.31 4,186,851 +0.14(+0.32%)
Oct 12, 2012 45.60 46.01 44.83 45.16 5,534,306 -1.31(-2.82%)
Oct 11, 2012 46.58 46.65 46.33 46.47 3,331,938 +0.29(+0.62%)
Oct 10, 2012 46.32 46.39 46.05 46.19 3,341,621 +0.11(+0.23%)
Oct 09, 2012 46.19 46.35 46.03 46.08 4,061,031 -0.06(-0.14%)
Oct 08, 2012 46.10 46.37 45.98 46.15 2,100,948 -0.22(-0.48%)
Oct 05, 2012 46.69 47.03 46.20 46.37 4,595,722 +0.04(+0.08%)
Oct 04, 2012 46.35 46.46 46.04 46.33 5,001,540 +0.26(+0.57%)
Oct 03, 2012 45.94 46.22 45.72 46.07 3,520,865 +0.31(+0.69%)
Oct 02, 2012 45.47 45.90 45.32 45.75 5,841,010 +0.84(+1.88%)
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.