Skip to main content

PNC Financial Services (NY: PNC )

161.53 +1.56 (+0.98%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 32.39 32.54 32.20 32.54 917,187 +0.15(+0.46%)
Aug 28, 2003 32.27 32.46 32.12 32.39 951,856 +0.14(+0.45%)
Aug 27, 2003 32.30 32.36 32.16 32.25 639,251 -0.18(-0.57%)
Aug 26, 2003 32.27 32.53 31.99 32.43 1,197,755 +0.05(+0.15%)
Aug 25, 2003 32.16 32.38 31.73 32.38 1,509,775 +0.27(+0.85%)
Aug 22, 2003 32.93 32.93 32.10 32.11 1,403,281 -0.75(-2.29%)
Aug 21, 2003 33.18 33.20 32.61 32.86 1,659,567 -0.31(-0.95%)
Aug 20, 2003 33.15 33.49 33.10 33.18 601,072 -0.08(-0.23%)
Aug 19, 2003 33.22 33.32 32.95 33.25 777,926 +0.07(+0.21%)
Aug 18, 2003 33.01 33.19 32.92 33.18 564,209 +0.16(+0.48%)
Aug 15, 2003 33.17 33.19 32.87 33.03 386,330 -0.05(-0.17%)
Aug 14, 2003 33.19 33.19 32.70 33.08 1,307,467 +0.00(+0.00%)
Aug 13, 2003 33.43 33.47 32.96 33.08 712,831 -0.31(-0.92%)
Aug 12, 2003 32.88 33.43 32.83 33.39 1,100,917 +0.60(+1.83%)
Aug 11, 2003 32.90 33.20 32.65 32.79 744,720 -0.18(-0.54%)
Aug 08, 2003 32.82 33.09 32.78 32.96 611,019 +0.21(+0.65%)
Aug 07, 2003 32.53 32.85 32.18 32.75 1,249,393 +0.23(+0.69%)
Aug 06, 2003 32.38 32.83 32.14 32.53 1,060,251 +0.14(+0.44%)
Aug 05, 2003 33.02 33.06 32.36 32.38 1,833,789 -0.84(-2.53%)
Aug 04, 2003 33.16 33.26 32.31 33.22 1,338,479 +0.07(+0.21%)
Aug 01, 2003 33.50 33.52 33.11 33.16 1,209,019 -0.31(-0.92%)
Jul 31, 2003 33.92 33.98 33.41 33.46 1,669,661 -0.36(-1.07%)
Jul 30, 2003 33.90 33.97 33.67 33.83 790,799 +0.03(+0.08%)
Jul 29, 2003 33.89 34.13 33.63 33.80 1,355,447 -0.13(-0.38%)
Jul 28, 2003 34.16 34.16 33.78 33.93 1,157,967 -0.05(-0.14%)
Jul 25, 2003 33.63 34.00 33.47 33.98 1,552,782 +0.55(+1.66%)
Jul 24, 2003 33.74 33.87 33.39 33.42 1,929,018 +0.02(+0.06%)
Jul 23, 2003 33.39 33.41 33.05 33.40 1,154,017 +0.14(+0.43%)
Jul 22, 2003 32.90 33.41 32.82 33.26 1,266,508 +0.44(+1.35%)
Jul 21, 2003 32.80 33.26 32.37 32.81 1,524,257 +0.01(+0.04%)
Jul 18, 2003 32.46 32.96 32.36 32.80 1,122,713 +0.38(+1.18%)
Jul 17, 2003 32.76 32.85 32.29 32.42 1,058,788 -0.49(-1.47%)
Jul 16, 2003 33.05 33.16 32.26 32.90 2,771,163 -0.08(-0.25%)
Jul 15, 2003 33.70 33.70 32.92 32.98 2,112,017 -0.51(-1.53%)
Jul 14, 2003 33.35 33.74 33.30 33.50 1,670,392 +0.46(+1.41%)
Jul 11, 2003 33.07 33.35 32.86 33.03 1,088,190 -0.04(-0.12%)
Jul 10, 2003 33.44 33.44 32.64 33.07 1,256,853 -0.37(-1.10%)
Jul 09, 2003 33.82 33.94 33.29 33.44 1,347,841 -0.67(-1.96%)
Jul 08, 2003 33.70 34.30 33.50 34.11 1,271,043 +0.31(+0.93%)
Jul 07, 2003 33.50 33.98 33.50 33.80 1,032,018 +0.55(+1.64%)
Jul 03, 2003 33.41 33.69 33.23 33.25 748,670 -0.28(-0.84%)
Jul 02, 2003 33.57 33.70 33.35 33.53 1,194,245 -0.07(-0.20%)
Jul 01, 2003 33.16 33.61 32.89 33.60 1,503,485 +0.23(+0.70%)
Jun 30, 2003 33.50 34.02 33.37 33.37 1,638,503 +0.14(+0.41%)
Jun 27, 2003 33.36 33.67 33.07 33.23 1,724,078 +0.01(+0.02%)
Jun 26, 2003 32.71 33.43 32.51 33.22 1,342,574 +0.36(+1.10%)
Jun 25, 2003 33.14 33.70 32.86 32.86 1,794,439 -0.19(-0.58%)
Jun 24, 2003 32.81 33.42 32.80 33.05 1,450,238 +0.15(+0.46%)
Jun 23, 2003 33.26 33.39 32.86 32.90 1,964,126 -0.25(-0.76%)
Jun 20, 2003 32.81 33.50 32.79 33.16 2,123,427 +0.53(+1.63%)
Jun 19, 2003 33.24 33.24 32.57 32.62 1,747,775 -0.57(-1.73%)
Jun 18, 2003 33.76 33.89 33.16 33.20 1,997,771 -0.55(-1.64%)
Jun 17, 2003 34.08 34.08 33.52 33.75 1,300,884 -0.34(-0.98%)
Jun 16, 2003 33.57 34.13 33.50 34.08 1,256,268 +0.66(+1.96%)
Jun 13, 2003 33.86 33.91 33.13 33.43 810,255 -0.29(-0.87%)
Jun 12, 2003 33.70 33.80 33.15 33.72 1,038,308 +0.11(+0.33%)
Jun 11, 2003 32.91 33.61 32.83 33.61 1,275,431 +0.70(+2.14%)
Jun 10, 2003 32.70 32.95 32.54 32.91 1,540,933 +0.15(+0.46%)
Jun 09, 2003 33.09 33.13 32.66 32.76 1,736,073 -0.64(-1.90%)
Jun 06, 2003 34.06 34.26 33.35 33.39 2,260,054 -0.56(-1.65%)
Jun 05, 2003 34.08 34.16 33.46 33.95 1,655,618 -0.12(-0.36%)
Jun 04, 2003 33.20 34.25 33.20 34.08 2,334,658 +0.79(+2.38%)
Jun 03, 2003 33.50 33.50 32.27 33.29 4,328,626 -0.36(-1.08%)
Jun 02, 2003 33.89 34.18 33.65 33.65 1,880,014 -0.02(-0.06%)
May 30, 2003 32.85 33.67 32.81 33.67 2,244,695 +1.14(+3.51%)
May 29, 2003 32.81 33.16 32.47 32.53 1,919,364 -0.29(-0.88%)
May 28, 2003 32.73 32.99 32.57 32.81 1,859,681 +0.01(+0.04%)
May 27, 2003 32.64 32.98 32.13 32.80 2,562,126 +0.13(+0.40%)
May 23, 2003 32.23 32.74 32.23 32.67 1,563,753 +0.44(+1.36%)
May 22, 2003 32.13 32.50 31.54 32.23 1,861,729 +0.30(+0.94%)
May 21, 2003 31.38 32.10 31.31 31.93 1,469,401 +0.46(+1.48%)
May 20, 2003 31.45 31.75 31.25 31.47 1,604,565 +0.03(+0.11%)
May 19, 2003 32.49 32.49 31.43 31.43 1,325,167 -1.05(-3.24%)
May 16, 2003 32.20 32.61 31.98 32.49 1,948,620 +0.18(+0.57%)
May 15, 2003 31.92 32.37 31.89 32.30 1,908,393 +0.41(+1.29%)
May 14, 2003 32.22 32.92 31.61 31.89 2,045,459 -0.32(-1.00%)
May 13, 2003 31.17 32.89 31.17 32.21 6,323,180 +1.04(+3.33%)
May 12, 2003 30.63 31.34 30.49 31.17 1,549,271 +0.55(+1.79%)
May 09, 2003 30.34 30.69 30.15 30.63 975,992 +0.42(+1.40%)
May 08, 2003 30.04 30.35 29.98 30.20 1,946,865 -0.14(-0.47%)
May 07, 2003 30.52 30.56 30.09 30.35 1,373,001 -0.18(-0.58%)
May 06, 2003 30.28 30.84 30.08 30.52 1,874,017 +0.34(+1.13%)
May 05, 2003 30.20 30.43 30.07 30.18 1,204,192 -0.01(-0.05%)
May 02, 2003 29.69 30.40 29.63 30.20 1,737,828 +0.35(+1.17%)
May 01, 2003 29.93 30.02 29.22 29.85 1,519,576 -0.16(-0.55%)
Apr 30, 2003 29.79 30.11 29.57 30.01 2,053,212 +0.08(+0.27%)
Apr 29, 2003 30.02 30.11 29.60 29.93 1,200,535 -0.03(-0.09%)
Apr 28, 2003 29.86 30.14 29.67 29.96 1,271,043 +0.29(+0.97%)
Apr 25, 2003 29.88 30.01 29.43 29.67 1,544,297 -0.21(-0.71%)
Apr 24, 2003 30.39 30.39 29.63 29.88 1,318,438 -0.51(-1.66%)
Apr 23, 2003 30.13 30.61 30.04 30.39 1,978,754 +0.14(+0.47%)
Apr 22, 2003 29.65 30.24 29.42 30.24 1,797,072 +0.51(+1.70%)
Apr 21, 2003 29.74 29.84 29.50 29.74 1,649,474 -0.03(-0.11%)
Apr 17, 2003 29.73 29.87 29.21 29.77 2,399,315 +0.05(+0.16%)
Apr 16, 2003 30.35 30.54 29.65 29.72 1,254,074 -0.63(-2.07%)
Apr 15, 2003 30.15 30.52 29.68 30.35 2,055,991 +0.20(+0.66%)
Apr 14, 2003 29.39 30.15 29.29 30.15 1,535,813 +0.85(+2.92%)
Apr 11, 2003 29.57 29.77 29.18 29.30 1,379,145 +0.03(+0.12%)
Apr 10, 2003 29.02 29.44 28.88 29.27 1,559,364 +0.34(+1.16%)
Apr 09, 2003 29.58 29.91 28.89 28.93 1,923,606 -0.90(-3.00%)
Apr 08, 2003 29.71 29.97 29.20 29.83 1,544,736 +0.12(+0.39%)
Apr 07, 2003 30.32 30.69 29.64 29.71 1,484,614 -0.01(-0.05%)
Apr 04, 2003 29.65 29.98 29.50 29.72 1,194,391 +0.14(+0.49%)
Apr 03, 2003 30.02 30.02 29.53 29.58 1,377,390 -0.30(-1.01%)
Apr 02, 2003 29.74 30.06 29.70 29.88 1,479,494 +0.62(+2.13%)
Apr 01, 2003 29.07 29.55 28.75 29.26 1,618,023 +0.29(+0.99%)
Mar 31, 2003 28.47 29.22 28.47 28.97 1,478,763 -0.38(-1.30%)
Mar 28, 2003 29.53 29.53 29.09 29.35 1,456,089 -0.17(-0.58%)
Mar 27, 2003 29.65 29.69 29.10 29.53 1,261,827 -0.12(-0.41%)
Mar 26, 2003 30.11 30.11 29.42 29.65 2,235,772 -0.46(-1.52%)
Mar 25, 2003 30.06 30.61 29.93 30.11 2,243,817 +0.08(+0.27%)
Mar 24, 2003 31.05 31.05 29.89 30.02 1,434,732 -1.03(-3.30%)
Mar 21, 2003 30.75 31.17 29.98 31.05 4,426,928 +0.30(+0.98%)
Mar 20, 2003 30.28 30.80 29.72 30.75 1,541,225 +0.31(+1.01%)
Mar 19, 2003 30.12 30.50 29.83 30.44 2,100,607 +0.32(+1.07%)
Mar 18, 2003 30.24 30.42 29.85 30.12 1,851,489 -0.12(-0.38%)
Mar 17, 2003 29.18 30.26 29.16 30.24 2,785,060 +0.93(+3.17%)
Mar 14, 2003 29.86 29.87 29.19 29.31 2,998,046 -0.51(-1.70%)
Mar 13, 2003 29.40 29.81 29.23 29.81 2,354,699 +0.76(+2.61%)
Mar 12, 2003 29.22 29.37 28.75 29.05 2,014,155 -0.28(-0.96%)
Mar 11, 2003 29.77 29.98 29.22 29.33 2,160,144 -0.51(-1.70%)
Mar 10, 2003 30.95 31.00 29.82 29.84 1,742,655 -1.28(-4.11%)
Mar 07, 2003 30.32 31.12 30.04 31.12 2,155,902 +0.79(+2.62%)
Mar 06, 2003 30.78 30.78 30.26 30.32 1,107,646 -0.45(-1.47%)
Mar 05, 2003 30.22 30.87 30.16 30.78 1,110,133 +0.46(+1.51%)
Mar 04, 2003 30.45 30.50 30.19 30.32 1,347,256 -0.06(-0.20%)
Mar 03, 2003 30.93 31.10 30.30 30.38 1,469,986 -0.34(-1.09%)
Feb 28, 2003 30.66 31.04 30.51 30.71 1,597,397 +0.31(+1.01%)
Feb 27, 2003 30.04 30.57 29.85 30.41 1,106,476 +0.58(+1.95%)
Feb 26, 2003 30.14 30.14 29.72 29.83 1,089,068 -0.31(-1.04%)
Feb 25, 2003 29.94 30.23 29.53 30.14 2,083,492 -0.11(-0.36%)
Feb 24, 2003 30.59 30.63 29.93 30.25 1,230,376 -0.51(-1.67%)
Feb 21, 2003 30.41 30.90 30.01 30.76 1,869,189 +0.46(+1.53%)
Feb 20, 2003 30.31 30.59 30.15 30.30 1,713,399 -0.02(-0.07%)
Feb 19, 2003 30.07 30.32 29.99 30.32 1,384,265 +0.18(+0.59%)
Feb 18, 2003 29.72 30.28 29.72 30.14 1,212,091 +0.51(+1.71%)
Feb 14, 2003 28.86 29.63 28.71 29.63 2,772,919 +0.79(+2.73%)
Feb 13, 2003 28.75 28.93 28.46 28.85 1,418,348 -0.01(-0.02%)
Feb 12, 2003 28.95 29.22 28.79 28.86 2,087,588 -0.09(-0.31%)
Feb 11, 2003 29.45 29.55 28.78 28.94 1,321,071 -0.45(-1.53%)
Feb 10, 2003 29.60 29.65 29.22 29.40 1,736,219 -0.03(-0.12%)
Feb 07, 2003 29.32 29.72 29.16 29.43 1,787,856 +0.12(+0.40%)
Feb 06, 2003 29.44 29.62 29.09 29.31 1,495,146 -0.28(-0.95%)
Feb 05, 2003 29.96 30.25 29.44 29.59 1,265,630 -0.23(-0.78%)
Feb 04, 2003 30.26 30.26 29.53 29.83 1,487,247 -0.43(-1.42%)
Feb 03, 2003 30.11 30.32 29.98 30.26 1,360,567 +0.15(+0.50%)
Jan 31, 2003 29.84 30.28 29.64 30.11 1,970,416 +0.27(+0.92%)
Jan 30, 2003 30.22 30.52 29.81 29.83 1,992,944 -0.38(-1.27%)
Jan 29, 2003 29.72 30.39 29.44 30.22 1,325,021 +0.33(+1.10%)
Jan 28, 2003 29.79 29.94 29.43 29.89 1,799,120 +0.42(+1.41%)
Jan 27, 2003 29.62 30.13 29.28 29.47 1,554,098 -0.18(-0.62%)
Jan 24, 2003 30.78 30.87 29.66 29.66 2,103,094 -1.00(-3.28%)
Jan 23, 2003 30.37 30.80 30.25 30.66 1,376,804 +0.47(+1.56%)
Jan 22, 2003 30.49 30.68 30.14 30.19 3,297,924 -0.29(-0.96%)
Jan 21, 2003 31.21 31.22 30.48 30.48 1,644,500 -0.42(-1.35%)
Jan 17, 2003 30.52 31.41 30.52 30.90 2,070,473 +0.21(+0.69%)
Jan 16, 2003 30.76 30.90 30.44 30.69 2,547,498 +0.75(+2.49%)
Jan 15, 2003 30.66 30.67 29.79 29.94 1,432,099 -0.77(-2.49%)
Jan 14, 2003 30.34 30.82 30.25 30.71 880,470 +0.27(+0.90%)
Jan 13, 2003 30.73 30.87 30.26 30.43 1,161,478 -0.08(-0.25%)
Jan 10, 2003 30.42 30.78 30.30 30.51 1,536,983 -0.22(-0.71%)
Jan 09, 2003 30.76 31.19 30.49 30.73 1,664,395 -0.15(-0.49%)
Jan 08, 2003 31.01 31.32 30.71 30.88 1,953,448 -0.12(-0.40%)
Jan 07, 2003 30.94 31.30 30.66 31.00 2,338,023 +0.07(+0.22%)
Jan 06, 2003 30.11 31.06 30.09 30.93 2,569,002 +0.73(+2.42%)
Jan 03, 2003 29.70 30.22 29.68 30.20 1,622,412 +0.43(+1.45%)
Jan 02, 2003 28.96 29.77 28.58 29.77 1,159,283 +1.13(+3.94%)
Dec 31, 2002 28.64 28.81 28.14 28.64 1,023,973 -0.04(-0.14%)
Dec 30, 2002 28.13 28.73 27.86 28.68 1,135,586 +0.64(+2.27%)
Dec 27, 2002 28.53 28.66 28.04 28.05 809,962 -0.48(-1.68%)
Dec 26, 2002 28.40 29.24 28.38 28.53 1,081,315 +0.19(+0.68%)
Dec 24, 2002 28.40 28.51 28.23 28.34 325,330 -0.24(-0.84%)
Dec 23, 2002 28.51 28.75 28.16 28.57 808,061 +0.07(+0.24%)
Dec 20, 2002 27.81 28.73 27.81 28.51 2,279,364 +0.70(+2.53%)
Dec 19, 2002 27.65 28.38 27.65 27.80 1,217,504 +0.01(+0.05%)
Dec 18, 2002 28.16 28.50 27.70 27.79 1,282,014 -0.70(-2.47%)
Dec 17, 2002 28.68 28.93 28.49 28.49 1,461,063 -0.35(-1.21%)
Dec 16, 2002 27.88 28.84 27.88 28.84 1,554,244 +1.10(+3.97%)
Dec 13, 2002 28.19 28.19 27.69 27.74 947,613 -0.44(-1.55%)
Dec 12, 2002 28.43 28.56 27.91 28.18 1,327,361 -0.25(-0.87%)
Dec 11, 2002 28.36 28.57 28.12 28.42 957,414 +0.07(+0.24%)
Dec 10, 2002 27.70 28.36 27.70 28.36 1,407,524 +0.66(+2.39%)
Dec 09, 2002 28.06 28.21 27.53 27.69 1,601,493 -0.70(-2.48%)
Dec 06, 2002 27.89 28.57 27.52 28.40 1,424,639 +0.51(+1.81%)
Dec 05, 2002 28.61 28.61 27.86 27.89 1,069,466 -0.59(-2.06%)
Dec 04, 2002 28.31 28.88 27.86 28.48 1,280,990 +0.18(+0.63%)
Dec 03, 2002 28.60 28.60 27.90 28.30 1,285,232 -0.29(-1.03%)
Dec 02, 2002 29.16 29.20 28.23 28.60 1,080,876 -0.25(-0.88%)
Nov 29, 2002 28.94 29.01 28.72 28.85 488,581 -0.26(-0.89%)
Nov 27, 2002 28.39 29.22 28.07 29.11 1,096,090 +0.77(+2.73%)
Nov 26, 2002 28.68 28.81 28.03 28.34 1,448,629 -0.34(-1.19%)
Nov 25, 2002 28.81 29.07 28.06 28.68 1,197,902 -0.12(-0.43%)
Nov 22, 2002 29.09 29.19 28.71 28.80 1,259,633 -0.29(-0.99%)
Nov 21, 2002 28.60 29.41 28.42 29.09 2,211,343 +0.77(+2.70%)
Nov 20, 2002 27.35 28.52 27.26 28.32 1,084,533 +1.07(+3.94%)
Nov 19, 2002 26.96 27.62 26.92 27.25 1,269,141 +0.12(+0.43%)
Nov 18, 2002 27.97 27.97 27.13 27.13 1,670,246 -0.83(-2.98%)
Nov 15, 2002 27.71 27.98 27.00 27.97 2,041,509 +0.27(+0.96%)
Nov 14, 2002 27.41 27.84 27.24 27.70 1,312,294 +0.65(+2.40%)
Nov 13, 2002 26.96 27.19 26.18 27.05 1,516,942 +0.10(+0.36%)
Nov 12, 2002 26.85 27.31 26.78 26.95 1,417,910 +0.21(+0.79%)
Nov 11, 2002 26.84 27.03 26.54 26.74 1,034,359 -0.09(-0.33%)
Nov 08, 2002 27.11 27.62 26.58 26.83 1,202,144 -0.20(-0.73%)
Nov 07, 2002 28.05 28.05 26.91 27.03 2,014,301 -1.01(-3.61%)
Nov 06, 2002 28.65 28.65 27.48 28.04 1,980,949 -0.60(-2.10%)
Nov 05, 2002 28.47 28.71 28.16 28.64 1,244,712 +0.17(+0.60%)
Nov 04, 2002 28.34 29.05 28.29 28.47 1,799,705 +0.14(+0.48%)
Nov 01, 2002 27.62 28.44 27.36 28.34 1,227,890 +0.54(+1.94%)
Oct 31, 2002 28.01 28.13 27.49 27.80 1,412,351 -0.13(-0.46%)
Oct 30, 2002 27.61 28.14 27.34 27.93 3,061,533 +0.32(+1.16%)
Oct 29, 2002 27.89 27.96 27.24 27.60 2,134,398 -0.25(-0.91%)
Oct 28, 2002 27.55 28.21 27.55 27.86 2,166,727 +0.31(+1.12%)
Oct 25, 2002 27.19 27.70 27.00 27.55 1,374,757 +0.19(+0.70%)
Oct 24, 2002 28.03 28.12 27.21 27.36 2,369,473 -0.20(-0.72%)
Oct 23, 2002 26.67 27.56 26.32 27.56 2,562,712 +0.89(+3.33%)
Oct 22, 2002 26.46 26.74 26.12 26.67 2,421,257 +0.38(+1.46%)
Oct 21, 2002 25.80 26.63 25.56 26.28 1,805,118 +0.38(+1.45%)
Oct 18, 2002 25.14 26.12 24.95 25.91 3,876,030 +0.66(+2.60%)
Oct 17, 2002 26.76 27.17 25.02 25.25 8,215,921 -2.74(-9.79%)
Oct 16, 2002 28.23 28.68 27.93 27.99 1,439,852 -0.68(-2.38%)
Oct 15, 2002 28.13 28.80 28.13 28.68 1,546,638 +1.29(+4.72%)
Oct 14, 2002 27.00 27.69 26.92 27.39 1,735,195 +0.07(+0.25%)
Oct 11, 2002 26.66 28.10 26.66 27.32 2,237,527 +1.15(+4.39%)
Oct 10, 2002 24.68 26.46 24.68 26.17 2,447,588 +1.32(+5.31%)
Oct 09, 2002 25.36 25.36 24.78 24.85 2,162,192 -1.25(-4.79%)
Oct 08, 2002 25.12 26.56 24.95 26.10 307,191 +1.42(+5.73%)
Oct 07, 2002 25.81 26.05 24.62 24.69 3,006,384 -1.12(-4.34%)
Oct 04, 2002 26.13 26.61 25.55 25.81 2,970,399 -0.31(-1.20%)
Oct 03, 2002 28.23 28.23 25.77 26.12 6,464,780 -2.10(-7.44%)
Oct 02, 2002 30.20 30.20 27.92 28.22 4,206,042 -1.98(-6.54%)
Oct 01, 2002 28.84 30.24 28.25 30.20 1,507,288 +1.37(+4.74%)
Sep 30, 2002 28.62 29.22 27.73 28.83 117,025 +0.21(+0.72%)
Sep 27, 2002 29.59 30.00 28.44 28.62 1,512,554 -1.24(-4.17%)
Sep 26, 2002 29.61 30.11 29.31 29.87 1,818,283 +0.38(+1.27%)
Sep 25, 2002 28.37 29.63 28.16 29.49 2,620,347 +1.46(+5.22%)
Sep 24, 2002 28.51 29.01 27.86 28.03 2,052,919 -0.85(-2.94%)
Sep 23, 2002 28.67 29.07 28.16 28.88 1,663,517 +0.05(+0.19%)
Sep 20, 2002 28.31 29.09 28.27 28.82 2,674,617 +0.52(+1.84%)
Sep 19, 2002 28.71 28.76 28.29 28.30 1,960,469 -0.99(-3.38%)
Sep 18, 2002 29.15 29.82 28.83 29.29 1,963,980 -0.46(-1.54%)
Sep 17, 2002 30.80 31.02 29.70 29.75 1,830,717 -0.64(-2.09%)
Sep 16, 2002 30.49 30.73 30.22 30.39 1,462,526 -0.24(-0.78%)
Sep 13, 2002 30.42 31.07 30.39 30.63 2,495,568 -0.36(-1.15%)
Sep 12, 2002 31.49 31.49 30.90 30.98 2,069,157 -0.57(-1.80%)
Sep 11, 2002 31.79 31.92 31.45 31.55 1,511,823 +0.01(+0.02%)
Sep 10, 2002 32.13 32.13 31.38 31.54 2,343,435 -0.59(-1.83%)
Sep 09, 2002 31.21 32.30 30.91 32.13 1,813,310 +0.68(+2.17%)
Sep 06, 2002 31.24 31.55 31.00 31.45 1,097,260 +0.66(+2.13%)
Sep 05, 2002 30.66 31.23 30.35 30.79 2,241,623 -0.25(-0.81%)
Sep 04, 2002 30.25 31.04 30.18 31.04 321,820 +0.74(+2.44%)
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.