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

PNC Financial Services (NY: PNC )

156.11 -0.19 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 23.41 24.38 21.64 22.01 0 -1.15(-4.97%)
Jan 29, 2009 24.42 25.04 23.01 23.16 13,145,844 -2.11(-8.36%)
Jan 28, 2009 24.27 25.42 23.98 25.27 20,158,364 +3.51(+16.14%)
Jan 27, 2009 21.49 21.86 20.40 21.76 11,707,984 +1.14(+5.51%)
Jan 26, 2009 21.20 22.40 20.11 20.62 13,731,971 +0.14(+0.66%)
Jan 23, 2009 19.36 20.63 18.96 20.48 12,762,184 +0.44(+2.19%)
Jan 22, 2009 19.75 21.74 18.62 20.04 22,175,538 -0.37(-1.79%)
Jan 21, 2009 16.59 20.55 16.45 20.41 52,784,324 +5.52(+37.09%)
Jan 20, 2009 23.60 24.61 14.42 14.89 51,861,024 -10.52(-41.40%)
Jan 16, 2009 29.09 29.18 24.38 25.40 19,932,328 -2.78(-9.87%)
Jan 15, 2009 29.31 29.68 27.26 28.19 12,875,599 -1.20(-4.08%)
Jan 14, 2009 30.26 30.52 29.07 29.38 8,906,359 -1.76(-5.65%)
Jan 13, 2009 30.83 31.23 30.36 31.14 8,814,952 +0.02(+0.07%)
Jan 12, 2009 32.06 32.98 30.57 31.12 15,052,975 -0.92(-2.87%)
Jan 09, 2009 33.32 33.43 31.81 32.04 9,902,773 -1.08(-3.27%)
Jan 08, 2009 32.81 33.35 32.34 33.13 9,206,710 +0.43(+1.32%)
Jan 07, 2009 32.59 33.69 32.38 32.69 9,858,787 -0.22(-0.68%)
Jan 06, 2009 32.82 34.12 31.96 32.92 9,497,047 +0.37(+1.12%)
Jan 05, 2009 32.55 33.31 31.99 32.55 7,430,306 -0.33(-1.01%)
Jan 02, 2009 32.81 33.30 31.92 32.88 0 -0.28(-0.84%)
Jan 01, 2009 31.34 33.44 31.20 33.16 0 +0.00(+0.00%)
Dec 31, 2008 31.34 33.44 31.20 33.16 12,117,258 +1.91(+6.11%)
Dec 30, 2008 29.59 31.45 29.46 31.25 4,882,842 +1.69(+5.70%)
Dec 29, 2008 29.69 29.74 28.88 29.57 3,496,591 -0.02(-0.07%)
Dec 26, 2008 29.74 29.86 29.23 29.59 1,983,295 +0.11(+0.39%)
Dec 24, 2008 29.74 29.74 28.70 29.47 1,779,434 +0.37(+1.26%)
Dec 23, 2008 29.15 29.48 28.43 29.11 5,022,483 +0.22(+0.77%)
Dec 22, 2008 30.11 30.54 28.65 28.88 5,719,766 -1.16(-3.85%)
Dec 19, 2008 30.19 31.21 29.79 30.04 8,576,869 -0.05(-0.16%)
Dec 18, 2008 31.48 32.06 29.48 30.09 7,992,880 -1.03(-3.31%)
Dec 17, 2008 32.79 33.44 30.93 31.12 10,500,614 -2.18(-6.54%)
Dec 16, 2008 31.96 33.36 31.20 33.30 13,443,736 +2.17(+6.96%)
Dec 15, 2008 33.34 33.78 30.21 31.13 9,437,570 -2.14(-6.43%)
Dec 12, 2008 31.42 33.59 30.84 33.27 7,810,866 +1.70(+5.38%)
Dec 11, 2008 35.12 36.20 31.35 31.57 10,498,075 -4.09(-11.46%)
Dec 10, 2008 35.73 36.54 34.76 35.66 7,869,390 +0.39(+1.09%)
Dec 09, 2008 37.03 38.91 34.91 35.27 14,053,730 -2.46(-6.51%)
Dec 08, 2008 36.52 37.78 35.30 37.73 8,750,836 +2.21(+6.23%)
Dec 05, 2008 31.87 35.67 31.59 35.52 10,096,027 +3.15(+9.74%)
Dec 04, 2008 31.12 34.55 30.66 32.36 10,094,579 +0.57(+1.79%)
Dec 03, 2008 29.60 32.12 28.38 31.79 12,375,770 +2.52(+8.60%)
Dec 02, 2008 30.03 30.67 28.45 29.28 12,403,102 -0.68(-2.28%)
Dec 01, 2008 34.25 34.72 29.49 29.96 8,237,320 -5.75(-16.11%)
Nov 28, 2008 35.41 35.71 34.17 35.71 3,097,505 +0.24(+0.69%)
Nov 26, 2008 34.55 35.71 32.94 35.47 7,163,045 +0.16(+0.46%)
Nov 25, 2008 34.16 35.52 33.74 35.31 9,665,550 +2.45(+7.46%)
Nov 24, 2008 30.30 33.51 29.23 32.86 11,272,148 +3.29(+11.12%)
Nov 21, 2008 30.96 31.81 26.45 29.57 17,734,150 -0.73(-2.41%)
Nov 20, 2008 33.33 33.90 29.78 30.30 17,152,626 -3.42(-10.15%)
Nov 19, 2008 37.29 38.22 33.50 33.72 16,038,402 -3.80(-10.14%)
Nov 18, 2008 39.98 40.52 36.65 37.52 16,528,396 -2.53(-6.32%)
Nov 17, 2008 41.62 42.83 39.93 40.06 8,088,530 -2.13(-5.05%)
Nov 14, 2008 43.97 45.61 42.00 42.19 0 -2.56(-5.72%)
Nov 13, 2008 42.22 45.61 40.23 44.75 10,252,669 +3.02(+7.23%)
Nov 12, 2008 43.31 43.39 41.38 41.73 7,598,517 -1.60(-3.70%)
Nov 11, 2008 44.66 45.51 42.55 43.33 7,485,081 -1.85(-4.10%)
Nov 10, 2008 45.79 46.66 44.64 45.19 5,568,596 -0.37(-0.82%)
Nov 07, 2008 46.30 46.30 44.04 45.56 7,912,235 -0.28(-0.62%)
Nov 06, 2008 46.04 49.39 45.25 45.84 16,609,361 -0.41(-0.88%)
Nov 05, 2008 48.47 50.54 46.05 46.25 10,806,399 -2.90(-5.91%)
Nov 04, 2008 46.94 49.50 46.17 49.15 10,334,091 +2.88(+6.23%)
Nov 03, 2008 45.21 46.56 44.46 46.27 5,268,984 +1.15(+2.55%)
Oct 31, 2008 43.45 45.33 42.74 45.12 7,928,030 +1.49(+3.41%)
Oct 30, 2008 44.52 44.79 42.74 43.63 7,876,193 +1.06(+2.50%)
Oct 29, 2008 43.72 45.19 41.64 42.57 10,598,367 -1.72(-3.88%)
Oct 28, 2008 40.99 44.32 39.43 44.29 10,682,496 +4.61(+11.62%)
Oct 27, 2008 39.66 41.85 38.85 39.68 13,416,866 -0.17(-0.42%)
Oct 24, 2008 28.77 41.28 28.77 39.85 23,830,256 +1.35(+3.52%)
Oct 23, 2008 37.79 38.61 36.58 38.49 7,326,322 +0.85(+2.27%)
Oct 22, 2008 39.34 40.16 36.90 37.64 6,631,642 -2.28(-5.71%)
Oct 21, 2008 39.72 41.25 39.68 39.92 3,993,614 -0.45(-1.12%)
Oct 20, 2008 38.59 40.64 38.49 40.37 4,994,826 +1.16(+2.97%)
Oct 17, 2008 40.44 42.10 38.86 39.21 6,105,919 -2.34(-5.64%)
Oct 16, 2008 40.85 42.70 38.57 41.55 11,305,372 -0.07(-0.16%)
Oct 15, 2008 41.79 43.65 40.61 41.62 9,783,757 -1.04(-2.44%)
Oct 14, 2008 46.88 46.90 39.56 42.66 18,532,748 -3.59(-7.77%)
Oct 13, 2008 48.06 49.04 43.81 46.25 9,252,279 +0.24(+0.51%)
Oct 10, 2008 38.97 46.02 38.13 46.02 12,692,282 +5.52(+13.62%)
Oct 09, 2008 46.02 46.63 40.50 40.50 9,968,419 -5.35(-11.66%)
Oct 08, 2008 45.61 48.93 42.99 45.85 7,299,626 -1.05(-2.24%)
Oct 07, 2008 51.51 51.56 46.90 46.90 5,782,027 -4.13(-8.09%)
Oct 06, 2008 49.40 52.69 48.11 51.03 7,132,189 +0.85(+1.69%)
Oct 03, 2008 53.29 54.14 50.18 50.18 0 -2.39(-4.54%)
Oct 02, 2008 53.12 53.46 51.49 52.57 5,383,861 +0.19(+0.36%)
Oct 01, 2008 50.76 53.46 49.47 52.38 6,340,113 +1.83(+3.61%)
Sep 30, 2008 48.33 52.79 46.04 50.55 6,194,113 +4.53(+9.85%)
Sep 29, 2008 50.76 52.78 46.02 46.02 8,662,936 -5.08(-9.93%)
Sep 26, 2008 48.56 52.41 47.72 51.09 0 +2.17(+4.43%)
Sep 25, 2008 49.07 50.52 48.70 48.93 4,100,356 -0.35(-0.70%)
Sep 24, 2008 49.71 51.40 49.09 49.27 5,804,480 +0.76(+1.58%)
Sep 23, 2008 50.76 52.59 48.51 48.51 3,995,634 -2.65(-5.19%)
Sep 22, 2008 54.89 54.89 50.78 51.16 5,284,191 -3.80(-6.91%)
Sep 19, 2008 58.21 59.55 53.18 54.96 0 +1.50(+2.80%)
Sep 18, 2008 49.95 54.14 44.84 53.46 20,464,348 +4.76(+9.78%)
Sep 17, 2008 50.82 51.66 47.50 48.70 13,593,836 -3.26(-6.28%)
Sep 16, 2008 46.36 51.97 45.85 51.96 14,213,834 +4.30(+9.03%)
Sep 15, 2008 47.72 50.41 47.13 47.66 11,304,396 -1.73(-3.49%)
Sep 12, 2008 48.56 49.78 48.33 49.38 9,136,826 -0.03(-0.07%)
Sep 11, 2008 46.74 49.60 46.46 49.42 9,526,117 +1.46(+3.05%)
Sep 10, 2008 48.49 49.54 47.22 47.95 10,191,295 -1.35(-2.73%)
Sep 09, 2008 51.32 52.01 49.26 49.30 8,732,465 -2.66(-5.12%)
Sep 08, 2008 51.87 52.74 50.22 51.96 12,504,511 +1.69(+3.35%)
Sep 05, 2008 48.82 50.46 48.12 50.27 0 +1.04(+2.12%)
Sep 04, 2008 50.00 50.19 49.16 49.23 6,709,498 -0.93(-1.85%)
Sep 03, 2008 49.49 50.25 48.92 50.16 4,888,234 +0.46(+0.93%)
Sep 02, 2008 49.29 50.05 49.03 49.70 4,379,285 +1.01(+2.07%)
Aug 29, 2008 48.26 49.06 48.06 48.69 0 -0.01(-0.03%)
Aug 28, 2008 47.93 48.83 47.46 48.70 3,127,965 +1.17(+2.46%)
Aug 27, 2008 46.85 48.01 46.59 47.53 2,710,439 +0.56(+1.20%)
Aug 26, 2008 46.69 47.05 45.92 46.97 4,726,457 +0.24(+0.52%)
Aug 25, 2008 48.22 48.33 46.72 46.73 4,309,141 -1.97(-4.04%)
Aug 22, 2008 48.56 48.87 47.30 48.70 0 +1.16(+2.45%)
Aug 21, 2008 46.65 47.91 46.09 47.53 4,528,438 +0.31(+0.66%)
Aug 20, 2008 46.64 47.55 45.58 47.22 6,200,581 +0.72(+1.54%)
Aug 19, 2008 46.43 47.24 45.90 46.51 5,281,998 -0.85(-1.80%)
Aug 18, 2008 48.68 48.68 46.99 47.36 4,940,740 -1.20(-2.47%)
Aug 15, 2008 47.98 49.40 47.89 48.56 0 +0.86(+1.80%)
Aug 14, 2008 47.03 48.04 46.88 47.70 5,092,877 +0.27(+0.57%)
Aug 13, 2008 47.36 48.07 46.63 47.43 8,481,167 -0.30(-0.64%)
Aug 12, 2008 48.81 49.75 47.30 47.73 6,966,308 -1.75(-3.53%)
Aug 11, 2008 49.08 49.98 48.12 49.48 7,571,395 +0.98(+2.02%)
Aug 08, 2008 46.69 48.82 46.69 48.49 6,635,431 +1.54(+3.27%)
Aug 07, 2008 49.02 49.39 46.38 46.96 12,214,777 -2.63(-5.31%)
Aug 06, 2008 49.55 50.38 48.96 49.59 8,792,234 -0.24(-0.48%)
Aug 05, 2008 48.91 49.94 47.87 49.83 7,896,637 +1.35(+2.78%)
Aug 04, 2008 48.43 49.02 46.95 48.48 6,331,400 -0.12(-0.24%)
Aug 01, 2008 48.28 48.85 47.08 48.60 4,915,723 +0.35(+0.73%)
Jul 31, 2008 47.59 49.23 47.59 48.24 6,167,337 -0.45(-0.93%)
Jul 30, 2008 48.45 49.37 47.26 48.70 9,520,091 +0.46(+0.95%)
Jul 29, 2008 48.24 48.24 44.79 48.24 9,514,940 +3.46(+7.74%)
Jul 28, 2008 45.96 47.03 44.60 44.77 8,094,550 -1.13(-2.46%)
Jul 25, 2008 46.18 47.37 45.25 45.90 6,946,916 -0.07(-0.16%)
Jul 24, 2008 47.07 47.64 45.82 45.98 11,703,583 -1.16(-2.47%)
Jul 23, 2008 47.65 48.53 46.02 47.14 12,462,415 -0.35(-0.74%)
Jul 22, 2008 42.88 47.69 42.20 47.49 11,788,197 +4.39(+10.19%)
Jul 21, 2008 44.53 44.58 42.74 43.10 6,828,831 -0.87(-1.99%)
Jul 18, 2008 44.32 44.68 42.92 43.97 9,262,531 -0.52(-1.17%)
Jul 17, 2008 41.11 44.50 40.98 44.50 19,866,792 +5.31(+13.54%)
Jul 16, 2008 34.72 39.52 33.92 39.19 13,943,619 +5.44(+16.12%)
Jul 15, 2008 34.66 35.86 33.17 33.75 12,697,911 -1.48(-4.19%)
Jul 14, 2008 38.84 38.84 35.20 35.22 11,596,770 -3.07(-8.01%)
Jul 11, 2008 37.17 39.32 36.33 38.29 8,758,540 +0.45(+1.20%)
Jul 10, 2008 37.42 38.50 36.72 37.84 6,353,982 +0.38(+1.01%)
Jul 09, 2008 39.45 39.45 37.40 37.46 6,923,272 -2.07(-5.24%)
Jul 08, 2008 36.85 39.58 36.39 39.53 7,248,742 +2.69(+7.31%)
Jul 07, 2008 37.92 38.22 36.16 36.83 6,908,415 -0.85(-2.26%)
Jul 04, 2008 38.84 39.35 37.58 37.69 3,227,533 +0.00(+0.00%)
Jul 03, 2008 38.84 39.35 37.58 37.69 3,227,533 -0.91(-2.35%)
Jul 02, 2008 39.30 40.09 38.59 38.59 6,780,545 -0.38(-0.97%)
Jul 01, 2008 38.23 39.50 37.49 38.97 8,106,868 +0.33(+0.86%)
Jun 30, 2008 39.39 39.54 38.46 38.64 5,523,017 -0.61(-1.55%)
Jun 27, 2008 39.28 39.81 38.97 39.25 5,284,924 +0.15(+0.38%)
Jun 26, 2008 39.24 39.95 38.68 39.10 6,086,493 -0.61(-1.53%)
Jun 25, 2008 39.93 41.32 39.52 39.71 6,695,608 -0.09(-0.24%)
Jun 24, 2008 38.63 40.15 37.99 39.81 5,893,181 +1.54(+4.01%)
Jun 23, 2008 39.28 39.28 37.92 38.27 4,740,381 -0.89(-2.26%)
Jun 20, 2008 37.59 40.01 37.37 39.16 9,137,773 +0.01(+0.02%)
Jun 19, 2008 38.77 39.38 38.14 39.15 9,165,930 +0.34(+0.87%)
Jun 18, 2008 38.95 39.32 38.17 38.81 6,513,188 -0.53(-1.36%)
Jun 17, 2008 41.36 41.94 39.35 39.35 4,392,846 -1.60(-3.90%)
Jun 16, 2008 39.92 41.40 39.41 40.94 5,743,857 +0.67(+1.66%)
Jun 13, 2008 40.90 40.96 39.30 40.27 6,016,546 -0.15(-0.37%)
Jun 12, 2008 39.94 41.24 39.31 40.42 6,297,243 +0.86(+2.17%)
Jun 11, 2008 40.59 40.73 39.25 39.56 5,218,249 -1.23(-3.02%)
Jun 10, 2008 41.12 41.96 40.06 40.79 4,592,802 +0.28(+0.70%)
Jun 09, 2008 41.34 41.76 40.08 40.51 5,018,069 -0.76(-1.84%)
Jun 06, 2008 42.21 42.21 41.21 41.27 4,881,546 -1.39(-3.25%)
Jun 05, 2008 42.09 42.69 41.90 42.65 3,593,885 +0.64(+1.51%)
Jun 04, 2008 42.74 43.45 41.64 42.02 4,337,137 -0.83(-1.94%)
Jun 03, 2008 43.24 43.61 42.18 42.85 3,284,913 -0.04(-0.09%)
Jun 02, 2008 43.41 43.41 42.48 42.89 3,148,757 -0.59(-1.35%)
May 30, 2008 44.56 44.56 43.26 43.48 3,765,631 -0.80(-1.80%)
May 29, 2008 43.97 44.62 43.78 44.28 3,917,437 +0.30(+0.69%)
May 28, 2008 44.71 44.77 43.28 43.97 3,019,451 -0.64(-1.44%)
May 27, 2008 44.27 44.90 44.09 44.62 2,440,498 +0.39(+0.89%)
May 26, 2008 44.80 44.88 44.18 44.22 0 +0.00(+0.00%)
May 23, 2008 44.80 44.88 44.18 44.22 1,782,048 -0.91(-2.01%)
May 22, 2008 44.47 45.35 44.25 45.13 2,699,639 +0.66(+1.48%)
May 21, 2008 45.15 45.62 44.37 44.48 3,207,931 -0.54(-1.20%)
May 20, 2008 45.10 45.29 44.75 45.02 3,078,559 -0.49(-1.07%)
May 19, 2008 46.11 46.64 45.41 45.50 2,602,152 -0.49(-1.06%)
May 16, 2008 46.95 46.95 45.54 45.99 3,028,951 -0.97(-2.06%)
May 15, 2008 45.93 46.96 45.68 46.96 2,377,990 +0.96(+2.09%)
May 14, 2008 45.81 46.27 45.69 46.00 2,113,322 +0.30(+0.67%)
May 13, 2008 46.05 46.34 45.56 45.69 2,574,964 -0.37(-0.79%)
May 12, 2008 45.61 46.06 45.40 46.06 2,339,516 +0.71(+1.57%)
May 09, 2008 44.79 46.17 44.46 45.35 2,173,202 -0.63(-1.37%)
May 08, 2008 46.65 46.81 45.61 45.98 2,651,177 -0.57(-1.22%)
May 07, 2008 47.64 48.12 46.40 46.55 3,726,799 -1.25(-2.62%)
May 06, 2008 46.87 48.01 46.54 47.80 3,421,163 +0.37(+0.78%)
May 05, 2008 47.62 47.82 47.00 47.43 2,128,034 -0.39(-0.81%)
May 02, 2008 48.93 49.40 47.47 47.81 3,369,581 -0.74(-1.52%)
May 01, 2008 47.03 48.84 46.94 48.55 4,832,982 +1.62(+3.45%)
Apr 30, 2008 46.53 47.66 46.30 46.93 4,873,146 +0.41(+0.89%)
Apr 29, 2008 47.09 47.51 46.40 46.52 2,716,226 -0.56(-1.19%)
Apr 28, 2008 47.74 47.74 47.01 47.08 3,501,451 -0.68(-1.42%)
Apr 25, 2008 46.53 47.83 46.16 47.76 3,185,287 +1.37(+2.95%)
Apr 24, 2008 45.02 46.68 44.88 46.39 3,781,122 +1.58(+3.52%)
Apr 23, 2008 44.60 45.51 44.59 44.81 4,427,254 +0.33(+0.75%)
Apr 22, 2008 43.97 44.73 43.56 44.48 3,508,229 +0.30(+0.67%)
Apr 21, 2008 44.75 45.01 43.87 44.18 2,950,612 -0.82(-1.82%)
Apr 18, 2008 45.83 46.59 44.67 45.00 4,228,761 +0.24(+0.53%)
Apr 17, 2008 43.04 45.17 42.71 44.77 4,537,254 +0.51(+1.16%)
Apr 16, 2008 43.13 44.33 42.97 44.25 4,413,782 +1.86(+4.39%)
Apr 15, 2008 42.28 43.33 42.05 42.39 5,303,461 +0.55(+1.33%)
Apr 14, 2008 43.37 43.40 41.80 41.84 5,194,139 -1.64(-3.77%)
Apr 11, 2008 43.27 44.48 42.63 43.47 4,481,826 -0.31(-0.71%)
Apr 10, 2008 44.45 44.52 43.29 43.78 4,930,299 -0.96(-2.15%)
Apr 09, 2008 45.02 45.99 44.62 44.75 4,669,622 -0.51(-1.14%)
Apr 08, 2008 45.84 46.09 44.96 45.26 3,056,129 -0.81(-1.76%)
Apr 07, 2008 46.08 46.95 45.89 46.07 2,813,243 +0.24(+0.52%)
Apr 04, 2008 46.37 46.44 45.61 45.84 5,013,596 -0.52(-1.12%)
Apr 03, 2008 46.30 46.92 45.63 46.36 3,643,445 -0.39(-0.84%)
Apr 02, 2008 47.03 47.89 46.58 46.75 4,230,678 -0.29(-0.62%)
Apr 01, 2008 45.10 47.11 45.10 47.04 5,512,616 +2.67(+6.01%)
Mar 31, 2008 44.43 45.38 44.19 44.37 4,137,832 -0.16(-0.36%)
Mar 28, 2008 46.00 46.05 44.37 44.54 5,404,723 -1.33(-2.91%)
Mar 27, 2008 45.34 47.24 44.45 45.87 9,553,190 +0.87(+1.94%)
Mar 26, 2008 45.58 45.88 44.79 45.00 7,180,805 -0.91(-1.98%)
Mar 25, 2008 46.02 46.61 45.48 45.90 5,974,987 -0.66(-1.42%)
Mar 24, 2008 45.17 48.18 45.17 46.57 7,249,197 +0.88(+1.93%)
Mar 21, 2008 43.31 45.96 42.97 45.69 7,548,796 +0.00(+0.00%)
Mar 20, 2008 43.31 45.96 43.14 45.69 7,548,796 +2.71(+6.31%)
Mar 19, 2008 43.64 44.45 42.55 42.97 7,544,586 -0.54(-1.24%)
Mar 18, 2008 42.40 43.62 41.88 43.51 6,578,376 +1.83(+4.38%)
Mar 17, 2008 39.79 42.15 38.58 41.69 8,071,522 +0.85(+2.07%)
Mar 14, 2008 41.96 42.76 39.74 40.84 9,289,735 -1.06(-2.54%)
Mar 13, 2008 40.67 42.19 40.16 41.90 6,565,597 -0.33(-0.79%)
Mar 12, 2008 42.30 44.08 42.23 42.23 5,698,882 -0.43(-1.00%)
Mar 11, 2008 40.41 42.78 40.41 42.66 5,350,919 +3.21(+8.15%)
Mar 10, 2008 40.10 40.71 39.22 39.45 3,802,853 -0.70(-1.74%)
Mar 07, 2008 39.12 40.75 38.63 40.14 6,906,096 +0.79(+2.01%)
Mar 06, 2008 40.33 40.33 39.28 39.35 4,479,573 -1.26(-3.10%)
Mar 05, 2008 40.85 41.86 40.20 40.61 4,683,696 -0.40(-0.97%)
Mar 04, 2008 40.20 41.34 39.45 41.01 6,611,185 +0.36(+0.88%)
Mar 03, 2008 41.45 41.55 40.27 40.65 4,483,662 -0.92(-2.21%)
Feb 29, 2008 41.83 42.59 41.31 41.57 7,300,932 -0.93(-2.18%)
Feb 28, 2008 42.54 42.83 41.94 42.50 5,506,863 -0.54(-1.26%)
Feb 27, 2008 42.38 43.78 42.19 43.04 3,479,067 +0.16(+0.36%)
Feb 26, 2008 42.51 43.28 42.32 42.88 2,843,610 +0.09(+0.21%)
Feb 25, 2008 42.47 42.92 41.49 42.80 4,450,199 +0.18(+0.43%)
Feb 22, 2008 41.98 42.68 41.10 42.61 3,794,938 +0.77(+1.84%)
Feb 21, 2008 42.80 43.03 41.73 41.84 2,590,512 -0.81(-1.90%)
Feb 20, 2008 41.82 42.82 41.39 42.65 4,493,537 +0.43(+1.03%)
Feb 19, 2008 43.43 43.87 42.05 42.22 4,592,985 -0.79(-1.84%)
Feb 18, 2008 42.43 43.07 41.74 43.01 0 +0.00(+0.00%)
Feb 15, 2008 42.43 43.07 41.74 43.01 3,942,126 +0.54(+1.27%)
Feb 14, 2008 42.95 43.60 42.09 42.47 3,606,109 -0.55(-1.27%)
Feb 13, 2008 43.48 43.70 42.29 43.02 3,821,702 -0.11(-0.25%)
Feb 12, 2008 42.63 43.55 42.34 43.13 4,408,094 +0.92(+2.18%)
Feb 11, 2008 42.74 42.86 41.82 42.21 3,462,272 -0.62(-1.45%)
Feb 08, 2008 43.37 43.56 42.30 42.83 3,402,572 -0.81(-1.85%)
Feb 07, 2008 42.84 43.93 42.62 43.64 5,491,984 +0.62(+1.43%)
Feb 06, 2008 42.99 43.78 42.28 43.02 6,035,432 +0.24(+0.55%)
Feb 05, 2008 42.88 43.61 42.25 42.78 4,769,973 -0.78(-1.79%)
Feb 04, 2008 44.37 44.64 43.22 43.56 4,009,542 -1.39(-3.09%)
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.