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 (%)
Mar 31, 2005 33.53 33.83 33.18 33.42 2,068,619 -0.12(-0.37%)
Mar 30, 2005 33.08 33.54 32.98 33.54 1,681,793 +0.56(+1.69%)
Mar 29, 2005 32.88 33.41 32.79 32.98 1,692,576 -0.23(-0.68%)
Mar 28, 2005 32.88 33.35 32.82 33.21 2,247,320 +0.49(+1.51%)
Mar 24, 2005 33.16 33.27 32.65 32.72 2,124,848 -0.38(-1.16%)
Mar 23, 2005 33.46 33.51 33.07 33.10 3,014,965 -0.40(-1.20%)
Mar 22, 2005 33.78 34.11 33.37 33.50 1,874,975 -0.21(-0.64%)
Mar 21, 2005 33.95 33.95 33.59 33.72 1,475,824 -0.23(-0.69%)
Mar 18, 2005 34.22 34.33 33.75 33.95 1,870,199 -0.22(-0.65%)
Mar 17, 2005 33.94 34.31 33.79 34.17 1,318,382 +0.24(+0.71%)
Mar 16, 2005 34.07 34.21 33.74 33.93 1,988,204 -0.28(-0.82%)
Mar 15, 2005 34.85 34.90 34.11 34.21 1,412,663 -0.49(-1.40%)
Mar 14, 2005 34.63 34.85 34.36 34.70 1,787,165 +0.07(+0.21%)
Mar 11, 2005 35.19 35.26 34.47 34.62 1,947,226 -0.56(-1.61%)
Mar 10, 2005 35.27 35.48 35.10 35.19 2,440,348 -0.11(-0.31%)
Mar 09, 2005 35.20 35.49 35.18 35.30 3,173,947 -0.21(-0.58%)
Mar 08, 2005 35.19 35.60 35.01 35.51 2,630,603 +0.10(+0.27%)
Mar 07, 2005 35.29 35.52 35.27 35.41 1,944,607 +0.11(+0.31%)
Mar 04, 2005 34.83 35.34 34.70 35.30 2,453,135 +0.62(+1.78%)
Mar 03, 2005 34.48 34.83 34.42 34.68 2,624,287 +0.25(+0.74%)
Mar 02, 2005 34.29 34.70 34.21 34.43 1,474,900 -0.10(-0.28%)
Mar 01, 2005 34.18 34.67 34.18 34.53 1,317,766 +0.36(+1.04%)
Feb 28, 2005 34.31 34.53 34.05 34.17 1,407,271 -0.14(-0.42%)
Feb 25, 2005 33.99 34.46 33.89 34.31 2,163,516 +0.32(+0.95%)
Feb 24, 2005 33.53 34.03 33.40 33.99 2,328,044 +0.46(+1.37%)
Feb 23, 2005 33.66 33.94 33.53 33.53 2,025,330 +0.06(+0.19%)
Feb 22, 2005 33.83 33.95 33.46 33.46 3,729,461 -0.38(-1.11%)
Feb 18, 2005 34.08 34.16 33.84 33.84 2,281,212 -0.14(-0.42%)
Feb 17, 2005 34.05 34.40 33.92 33.98 3,005,568 +0.00(+0.00%)
Feb 16, 2005 34.14 34.17 33.86 33.98 2,127,775 -0.12(-0.34%)
Feb 15, 2005 34.11 34.17 33.94 34.10 2,336,979 +0.02(+0.06%)
Feb 14, 2005 34.27 34.34 34.01 34.08 1,809,965 -0.13(-0.38%)
Feb 11, 2005 34.50 34.56 34.18 34.21 2,819,318 -0.29(-0.85%)
Feb 10, 2005 34.74 34.94 34.47 34.50 3,513,633 -0.08(-0.24%)
Feb 09, 2005 34.97 34.99 34.55 34.59 2,002,993 -0.38(-1.10%)
Feb 08, 2005 35.57 35.60 34.87 34.97 2,795,594 -0.46(-1.30%)
Feb 07, 2005 34.99 35.95 34.97 35.43 4,973,437 +0.25(+0.70%)
Feb 04, 2005 34.85 35.18 34.68 35.18 1,419,287 +0.36(+1.04%)
Feb 03, 2005 34.63 34.88 34.43 34.82 2,152,732 +0.09(+0.26%)
Feb 02, 2005 35.05 35.09 34.73 34.73 1,654,680 -0.32(-0.93%)
Feb 01, 2005 34.97 35.44 34.78 35.05 1,895,002 +0.08(+0.24%)
Jan 31, 2005 34.29 34.97 34.29 34.97 1,842,316 +0.68(+1.99%)
Jan 28, 2005 34.44 34.50 34.09 34.29 2,273,663 -0.08(-0.25%)
Jan 27, 2005 34.42 34.64 34.33 34.37 1,988,820 -0.14(-0.39%)
Jan 26, 2005 34.73 34.80 34.50 34.51 2,486,256 +0.02(+0.06%)
Jan 25, 2005 34.88 35.05 34.40 34.49 2,771,408 -0.20(-0.58%)
Jan 24, 2005 34.47 34.88 34.27 34.69 2,976,144 +0.38(+1.12%)
Jan 21, 2005 35.54 35.69 33.92 34.31 9,040,582 -1.17(-3.29%)
Jan 20, 2005 35.54 35.71 35.27 35.47 1,788,243 -0.23(-0.64%)
Jan 19, 2005 35.92 36.01 35.69 35.70 1,077,752 -0.21(-0.60%)
Jan 18, 2005 35.38 35.97 35.16 35.92 2,355,927 +0.44(+1.24%)
Jan 14, 2005 35.42 35.50 35.12 35.47 2,287,990 +0.00(+0.00%)
Jan 13, 2005 35.86 35.97 35.27 35.47 2,002,685 -0.44(-1.23%)
Jan 12, 2005 36.25 36.29 35.64 35.92 3,152,380 -0.53(-1.46%)
Jan 11, 2005 36.32 36.63 36.09 36.45 2,658,333 +0.11(+0.30%)
Jan 10, 2005 36.01 36.68 36.01 36.34 2,976,452 +0.18(+0.48%)
Jan 07, 2005 36.54 36.54 36.16 36.16 2,336,363 -0.22(-0.61%)
Jan 06, 2005 36.61 36.99 36.34 36.38 2,635,379 +0.25(+0.68%)
Jan 05, 2005 36.45 36.51 36.11 36.14 2,130,548 -0.32(-0.89%)
Jan 04, 2005 36.74 36.88 36.31 36.46 1,498,932 -0.26(-0.71%)
Jan 03, 2005 37.29 37.37 36.71 36.72 1,839,235 -0.56(-1.51%)
Dec 31, 2004 37.09 37.42 36.99 37.29 979,004 +0.21(+0.58%)
Dec 30, 2004 37.02 37.21 36.97 37.07 716,345 +0.12(+0.32%)
Dec 29, 2004 37.14 37.21 36.85 36.95 927,243 -0.17(-0.45%)
Dec 28, 2004 36.62 37.15 36.61 37.12 1,513,413 +0.44(+1.20%)
Dec 27, 2004 36.83 36.94 36.60 36.68 1,026,915 +0.00(+0.00%)
Dec 23, 2004 36.82 36.89 36.67 36.68 861,308 +0.01(+0.02%)
Dec 22, 2004 36.87 36.91 36.47 36.68 1,772,376 -0.01(-0.04%)
Dec 21, 2004 36.00 36.72 35.94 36.69 1,970,179 +0.77(+2.15%)
Dec 20, 2004 35.99 36.14 35.87 35.92 1,687,185 +0.18(+0.49%)
Dec 17, 2004 35.84 36.19 35.70 35.74 2,037,500 -0.41(-1.13%)
Dec 16, 2004 36.14 36.27 35.98 36.15 1,863,421 +0.01(+0.04%)
Dec 15, 2004 35.88 36.22 35.83 36.14 1,816,435 +0.21(+0.60%)
Dec 14, 2004 36.00 36.13 35.89 35.92 1,281,102 -0.18(-0.49%)
Dec 13, 2004 36.07 36.20 35.84 36.10 1,577,807 +0.31(+0.87%)
Dec 10, 2004 36.71 36.71 35.66 35.79 1,032,307 -0.05(-0.13%)
Dec 09, 2004 35.57 35.85 35.35 35.83 1,417,592 +0.24(+0.67%)
Dec 08, 2004 35.66 35.77 35.38 35.59 1,296,815 +0.07(+0.20%)
Dec 07, 2004 36.32 36.32 35.52 35.52 2,024,406 -0.64(-1.76%)
Dec 06, 2004 36.29 36.29 36.06 36.16 2,553,115 -0.11(-0.30%)
Dec 03, 2004 36.09 36.32 35.78 36.27 2,741,983 +0.22(+0.61%)
Dec 02, 2004 36.03 36.21 35.89 36.05 1,964,479 -0.03(-0.07%)
Dec 01, 2004 35.47 36.07 35.38 36.07 1,872,818 +0.76(+2.15%)
Nov 30, 2004 35.45 35.45 35.12 35.31 1,520,654 -0.05(-0.15%)
Nov 29, 2004 35.31 35.59 35.19 35.36 2,479,170 +0.06(+0.17%)
Nov 26, 2004 35.38 35.53 35.28 35.31 393,912 +0.04(+0.11%)
Nov 24, 2004 35.39 35.48 35.22 35.27 595,413 +0.08(+0.24%)
Nov 23, 2004 35.28 35.36 35.01 35.18 1,326,701 -0.14(-0.40%)
Nov 22, 2004 35.20 35.34 35.00 35.33 1,942,912 +0.27(+0.78%)
Nov 19, 2004 35.44 35.45 35.05 35.05 3,194,744 -0.38(-1.06%)
Nov 18, 2004 35.88 35.88 35.41 35.43 2,055,679 -0.27(-0.76%)
Nov 17, 2004 35.80 36.20 35.55 35.70 1,723,541 +0.19(+0.55%)
Nov 16, 2004 35.96 35.96 35.49 35.51 1,395,871 -0.45(-1.26%)
Nov 15, 2004 36.16 36.16 35.84 35.96 1,830,146 -0.19(-0.54%)
Nov 12, 2004 35.79 36.18 35.63 36.16 2,037,346 +0.45(+1.25%)
Nov 11, 2004 35.43 35.75 35.19 35.71 1,755,122 +0.44(+1.25%)
Nov 10, 2004 34.98 35.45 34.81 35.27 1,762,208 +0.41(+1.17%)
Nov 09, 2004 34.92 35.10 34.79 34.86 1,221,945 +0.06(+0.19%)
Nov 08, 2004 34.73 35.05 34.73 34.79 1,833,997 -0.64(-1.80%)
Nov 05, 2004 35.68 35.85 35.32 35.43 1,425,295 -0.15(-0.42%)
Nov 04, 2004 34.76 35.61 34.63 35.58 1,580,118 +0.80(+2.31%)
Nov 03, 2004 34.83 34.99 34.64 34.77 1,470,278 +0.32(+0.92%)
Nov 02, 2004 34.36 34.83 34.29 34.46 1,766,984 +0.25(+0.74%)
Nov 01, 2004 34.17 34.24 34.01 34.20 1,438,544 +0.25(+0.75%)
Oct 29, 2004 34.08 34.17 33.79 33.95 1,548,537 -0.08(-0.25%)
Oct 28, 2004 34.05 34.54 33.85 34.03 1,101,938 -0.10(-0.30%)
Oct 27, 2004 33.74 34.14 33.51 34.14 1,539,602 +0.45(+1.33%)
Oct 26, 2004 33.44 33.83 33.37 33.69 1,957,239 +0.31(+0.93%)
Oct 25, 2004 33.46 33.46 32.91 33.38 1,259,842 +0.02(+0.06%)
Oct 22, 2004 33.96 33.96 33.26 33.36 1,249,675 -0.48(-1.42%)
Oct 21, 2004 33.88 34.01 33.47 33.84 1,751,733 +0.03(+0.10%)
Oct 20, 2004 33.80 33.95 33.61 33.81 1,763,287 -0.08(-0.23%)
Oct 19, 2004 34.55 34.59 33.87 33.88 1,105,020 -0.53(-1.53%)
Oct 18, 2004 34.45 34.55 34.18 34.41 1,249,059 +0.01(+0.04%)
Oct 15, 2004 34.27 34.59 34.09 34.40 1,354,585 +0.32(+0.93%)
Oct 14, 2004 34.48 34.62 33.94 34.08 1,158,784 -0.46(-1.33%)
Oct 13, 2004 34.96 34.98 34.46 34.54 1,071,128 -0.45(-1.30%)
Oct 12, 2004 35.10 35.10 34.63 34.99 1,498,778 -0.17(-0.48%)
Oct 11, 2004 35.33 35.33 35.05 35.16 846,827 -0.01(-0.04%)
Oct 08, 2004 35.38 35.55 35.03 35.18 1,386,936 -0.21(-0.61%)
Oct 07, 2004 35.76 35.76 35.38 35.39 1,179,581 -0.38(-1.05%)
Oct 06, 2004 35.75 35.78 35.44 35.77 1,339,026 +0.10(+0.27%)
Oct 05, 2004 36.18 36.22 35.50 35.67 2,048,746 -0.51(-1.42%)
Oct 04, 2004 35.83 36.22 35.70 36.18 2,945,795 +0.60(+1.70%)
Oct 01, 2004 35.28 35.62 35.20 35.58 1,825,524 +0.46(+1.31%)
Sep 30, 2004 34.73 35.18 34.70 35.12 1,707,211 +0.39(+1.12%)
Sep 29, 2004 34.51 34.73 34.31 34.73 1,324,699 +0.11(+0.32%)
Sep 28, 2004 34.37 34.64 34.20 34.62 1,170,646 +0.25(+0.72%)
Sep 27, 2004 34.60 34.62 34.07 34.37 1,457,646 -0.23(-0.66%)
Sep 24, 2004 34.14 34.64 34.14 34.60 1,447,479 +0.52(+1.52%)
Sep 23, 2004 34.41 34.53 34.06 34.08 1,296,507 -0.27(-0.77%)
Sep 22, 2004 34.85 34.85 34.33 34.35 1,550,694 -0.63(-1.80%)
Sep 21, 2004 34.64 34.99 34.55 34.98 1,857,875 +0.40(+1.14%)
Sep 20, 2004 34.78 34.79 34.44 34.58 1,054,028 -0.24(-0.69%)
Sep 17, 2004 34.93 34.97 34.66 34.82 2,032,263 +0.01(+0.04%)
Sep 16, 2004 34.46 34.85 34.46 34.81 1,487,532 +0.32(+0.92%)
Sep 15, 2004 34.78 34.79 34.21 34.49 1,976,033 -0.10(-0.28%)
Sep 14, 2004 34.66 35.17 34.46 34.59 1,736,944 +0.04(+0.11%)
Sep 13, 2004 34.36 34.61 34.23 34.55 1,786,857 +0.16(+0.47%)
Sep 10, 2004 34.48 34.48 34.25 34.38 1,209,005 -0.12(-0.36%)
Sep 09, 2004 34.83 34.84 34.43 34.51 1,495,543 -0.32(-0.91%)
Sep 08, 2004 35.05 35.20 34.78 34.83 1,037,236 -0.31(-0.87%)
Sep 07, 2004 35.04 35.17 34.83 35.13 1,666,850 +0.31(+0.88%)
Sep 03, 2004 34.97 34.99 34.79 34.83 1,019,520 -0.14(-0.39%)
Sep 02, 2004 34.82 35.01 34.64 34.96 712,339 +0.23(+0.67%)
Sep 01, 2004 34.88 35.05 34.50 34.73 1,103,633 -0.11(-0.32%)
Aug 31, 2004 34.70 34.84 34.44 34.84 1,314,685 +0.29(+0.85%)
Aug 30, 2004 34.71 34.87 34.53 34.55 666,123 -0.31(-0.88%)
Aug 27, 2004 34.83 35.01 34.73 34.85 760,712 -0.03(-0.07%)
Aug 26, 2004 34.69 34.95 34.52 34.88 869,319 +0.22(+0.64%)
Aug 25, 2004 34.34 34.73 34.23 34.66 1,174,189 +0.47(+1.39%)
Aug 24, 2004 34.24 34.36 34.04 34.18 691,234 +0.10(+0.30%)
Aug 23, 2004 34.47 34.49 34.03 34.08 1,334,712 -0.42(-1.20%)
Aug 20, 2004 34.01 34.51 34.01 34.49 1,333,326 +0.32(+0.95%)
Aug 19, 2004 34.18 34.33 34.01 34.17 1,305,288 -0.19(-0.57%)
Aug 18, 2004 34.25 34.38 34.17 34.36 1,760,822 +0.11(+0.32%)
Aug 17, 2004 34.16 34.51 34.11 34.25 1,953,850 +0.09(+0.27%)
Aug 16, 2004 33.24 34.27 33.24 34.16 2,815,621 +1.05(+3.18%)
Aug 13, 2004 32.94 33.16 32.84 33.11 1,889,456 +0.16(+0.49%)
Aug 12, 2004 32.92 32.98 32.70 32.95 1,172,032 -0.03(-0.10%)
Aug 11, 2004 32.91 33.03 32.73 32.98 1,087,920 -0.02(-0.06%)
Aug 10, 2004 32.38 33.00 32.31 33.00 1,645,898 +0.67(+2.07%)
Aug 09, 2004 32.33 32.46 32.14 32.33 997,799 +0.16(+0.48%)
Aug 06, 2004 32.36 32.64 32.14 32.18 1,141,376 -0.32(-0.98%)
Aug 05, 2004 32.88 33.01 32.40 32.50 1,162,327 -0.49(-1.50%)
Aug 04, 2004 32.44 33.02 32.42 32.99 1,220,713 +0.42(+1.30%)
Aug 03, 2004 32.98 32.98 32.51 32.57 1,465,195 -0.45(-1.38%)
Aug 02, 2004 32.65 33.02 32.49 33.02 1,193,754 +0.18(+0.53%)
Jul 30, 2004 32.86 32.86 32.66 32.85 1,233,191 -0.10(-0.30%)
Jul 29, 2004 33.04 33.05 32.74 32.94 1,742,952 +0.22(+0.67%)
Jul 28, 2004 32.72 32.85 31.89 32.72 1,494,465 +0.11(+0.34%)
Jul 27, 2004 32.61 32.71 32.42 32.61 2,022,557 +0.16(+0.50%)
Jul 26, 2004 32.42 32.49 32.14 32.45 1,629,261 +0.19(+0.60%)
Jul 23, 2004 32.20 32.41 32.06 32.26 1,811,505 -0.01(-0.02%)
Jul 22, 2004 32.08 32.52 31.76 32.26 2,286,450 +0.18(+0.57%)
Jul 21, 2004 31.97 32.61 31.97 32.08 2,877,088 -0.48(-1.48%)
Jul 20, 2004 32.57 32.58 31.94 32.56 2,650,322 -0.06(-0.18%)
Jul 19, 2004 32.79 32.79 32.51 32.62 2,745,219 -0.20(-0.61%)
Jul 16, 2004 33.18 33.18 31.74 32.82 6,419,221 -0.44(-1.31%)
Jul 15, 2004 33.72 33.77 33.25 33.25 1,965,404 -0.30(-0.91%)
Jul 14, 2004 33.88 33.94 33.42 33.56 2,375,338 -0.49(-1.43%)
Jul 13, 2004 34.27 34.35 34.03 34.05 1,497,546 -0.23(-0.66%)
Jul 12, 2004 34.08 34.42 34.08 34.27 2,589,933 -0.05(-0.13%)
Jul 09, 2004 34.27 34.40 34.17 34.32 1,532,208 +0.05(+0.13%)
Jul 08, 2004 34.19 34.44 33.98 34.27 1,380,004 -0.03(-0.08%)
Jul 07, 2004 33.97 34.46 33.97 34.30 1,055,877 +0.25(+0.72%)
Jul 06, 2004 34.19 34.19 33.70 34.05 1,262,924 -0.18(-0.53%)
Jul 02, 2004 34.08 34.44 34.07 34.23 838,200 +0.16(+0.46%)
Jul 01, 2004 34.40 34.40 33.75 34.08 1,764,057 -0.38(-1.09%)
Jun 30, 2004 34.11 34.46 33.82 34.46 2,180,153 +0.31(+0.91%)
Jun 29, 2004 34.46 34.53 34.11 34.14 1,667,158 -0.44(-1.28%)
Jun 28, 2004 34.68 34.90 34.49 34.59 1,336,407 +0.05(+0.15%)
Jun 25, 2004 34.96 34.96 34.53 34.53 2,189,705 -0.34(-0.99%)
Jun 24, 2004 35.22 35.44 34.88 34.88 1,073,747 -0.34(-0.96%)
Jun 23, 2004 34.86 35.27 34.73 35.22 1,600,299 +0.24(+0.69%)
Jun 22, 2004 34.38 34.98 34.03 34.98 1,854,948 +0.51(+1.47%)
Jun 21, 2004 34.66 34.90 34.41 34.47 1,915,799 -0.05(-0.15%)
Jun 18, 2004 34.82 34.88 34.51 34.52 2,330,663 -0.34(-0.97%)
Jun 17, 2004 34.96 35.02 34.80 34.86 1,482,757 -0.10(-0.30%)
Jun 16, 2004 35.05 35.09 34.89 34.96 1,184,357 -0.12(-0.33%)
Jun 15, 2004 35.08 35.29 35.01 35.08 1,325,469 +0.27(+0.76%)
Jun 14, 2004 35.42 35.42 34.77 34.81 1,656,836 -0.66(-1.87%)
Jun 10, 2004 35.49 35.52 35.41 35.47 1,054,952 +0.03(+0.09%)
Jun 09, 2004 35.59 35.72 35.38 35.44 1,440,700 -0.34(-0.96%)
Jun 08, 2004 35.70 35.86 35.51 35.79 1,236,118 +0.04(+0.11%)
Jun 07, 2004 35.68 35.83 35.62 35.75 963,753 +0.23(+0.66%)
Jun 04, 2004 35.72 35.76 35.46 35.51 1,070,512 -0.08(-0.24%)
Jun 03, 2004 35.68 35.74 35.37 35.60 992,561 -0.07(-0.20%)
Jun 02, 2004 35.88 35.88 35.51 35.67 1,656,374 -0.02(-0.05%)
Jun 01, 2004 35.84 35.84 35.53 35.69 1,711,833 -0.15(-0.42%)
May 28, 2004 35.97 36.01 35.65 35.84 1,443,011 -0.11(-0.31%)
May 27, 2004 36.34 36.35 35.70 35.95 1,542,221 -0.06(-0.18%)
May 26, 2004 35.88 36.21 35.74 36.01 1,756,816 +0.09(+0.25%)
May 25, 2004 35.99 36.02 35.50 35.92 2,418,627 -0.07(-0.20%)
May 24, 2004 35.96 36.09 35.80 35.99 1,744,800 +0.32(+0.91%)
May 21, 2004 35.64 35.82 35.46 35.67 1,154,470 +0.19(+0.55%)
May 20, 2004 35.38 35.61 35.28 35.47 1,070,820 +0.10(+0.28%)
May 19, 2004 35.20 35.76 35.14 35.38 1,653,139 +0.34(+0.98%)
May 18, 2004 34.75 35.10 34.74 35.03 747,309 +0.38(+1.11%)
May 17, 2004 34.79 35.03 34.33 34.65 1,345,804 -0.14(-0.41%)
May 14, 2004 34.83 35.18 34.44 34.79 1,544,224 -0.04(-0.11%)
May 13, 2004 34.38 35.05 34.29 34.83 1,131,363 +0.26(+0.75%)
May 12, 2004 34.25 34.61 33.99 34.57 1,249,367 +0.16(+0.45%)
May 11, 2004 34.31 34.67 34.18 34.42 1,259,534 +0.18(+0.51%)
May 10, 2004 34.33 34.44 33.71 34.24 1,683,487 -0.09(-0.26%)
May 07, 2004 34.99 35.08 34.33 34.33 1,561,940 -0.80(-2.27%)
May 06, 2004 35.28 35.28 34.72 35.13 1,145,998 -0.22(-0.62%)
May 05, 2004 35.44 35.64 35.31 35.35 2,132,397 +0.26(+0.74%)
May 04, 2004 35.08 35.36 34.96 35.09 2,029,490 +0.01(+0.04%)
May 03, 2004 34.44 35.08 34.31 35.08 3,184,423 +0.61(+1.77%)
Apr 30, 2004 34.34 34.48 34.01 34.47 2,243,469 +0.42(+1.24%)
Apr 29, 2004 33.79 34.44 33.75 34.05 1,795,792 +0.19(+0.58%)
Apr 28, 2004 34.22 34.23 33.77 33.85 1,386,474 -0.39(-1.14%)
Apr 27, 2004 34.24 34.67 34.16 34.24 1,312,991 +0.23(+0.67%)
Apr 26, 2004 34.25 34.39 33.82 34.01 1,568,564 -0.06(-0.17%)
Apr 23, 2004 34.01 34.11 33.69 34.07 1,206,848 -0.03(-0.10%)
Apr 22, 2004 33.44 34.37 33.33 34.11 1,953,850 +0.99(+3.00%)
Apr 21, 2004 33.10 33.54 32.91 33.11 2,379,960 +0.01(+0.04%)
Apr 20, 2004 33.33 33.58 33.10 33.10 1,823,059 -0.05(-0.14%)
Apr 19, 2004 33.62 33.63 33.01 33.14 1,179,581 -0.57(-1.69%)
Apr 16, 2004 33.72 33.83 33.41 33.72 1,956,315 +0.32(+0.97%)
Apr 15, 2004 33.74 33.74 32.94 33.39 2,717,797 -0.31(-0.91%)
Apr 14, 2004 34.40 34.47 33.49 33.70 2,112,986 -0.92(-2.66%)
Apr 13, 2004 35.54 35.59 34.53 34.62 1,242,280 -0.90(-2.54%)
Apr 12, 2004 35.47 35.69 35.33 35.52 672,594 -0.11(-0.31%)
Apr 08, 2004 35.87 35.89 35.52 35.63 936,024 -0.14(-0.38%)
Apr 07, 2004 35.83 35.92 35.55 35.77 770,109 -0.06(-0.16%)
Apr 06, 2004 35.51 35.91 35.47 35.83 830,652 +0.16(+0.46%)
Apr 05, 2004 35.64 35.70 35.36 35.66 1,481,832 +0.03(+0.07%)
Apr 02, 2004 36.15 36.20 35.29 35.64 2,247,782 -0.51(-1.42%)
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.