Skip to main content

PNC Financial Services (NY: PNC )

161.26 +1.29 (+0.81%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.93 33.35 32.20 33.22 10,932,363 +0.41(+1.25%)
Sep 29, 2009 32.19 33.19 31.90 32.81 10,194,845 +1.42(+4.54%)
Sep 28, 2009 31.27 31.88 31.08 31.38 5,337,072 +0.42(+1.36%)
Sep 25, 2009 30.60 31.36 30.28 30.96 6,286,012 +0.29(+0.94%)
Sep 24, 2009 31.51 32.05 30.35 30.67 7,298,615 -0.76(-2.41%)
Sep 23, 2009 31.64 32.43 31.41 31.43 5,321,737 -0.60(-1.88%)
Sep 22, 2009 32.14 32.55 31.92 32.03 7,477,716 +0.36(+1.12%)
Sep 21, 2009 31.09 31.82 30.76 31.68 7,150,326 +0.25(+0.78%)
Sep 18, 2009 31.40 31.51 30.78 31.43 7,560,642 -0.16(-0.49%)
Sep 17, 2009 31.92 32.08 30.51 31.59 8,531,170 +0.37(+1.20%)
Sep 16, 2009 30.96 32.28 30.75 31.21 10,689,935 +0.32(+1.04%)
Sep 15, 2009 29.44 31.35 29.40 30.89 14,823,767 +1.70(+5.83%)
Sep 14, 2009 28.49 29.22 28.32 29.19 5,319,999 +0.32(+1.11%)
Sep 11, 2009 28.33 29.36 28.15 28.87 7,815,319 +0.65(+2.30%)
Sep 10, 2009 28.08 28.31 27.81 28.22 6,069,933 +0.02(+0.07%)
Sep 09, 2009 27.45 28.34 27.43 28.20 5,993,721 +0.71(+2.59%)
Sep 08, 2009 28.04 28.22 27.37 27.49 6,309,567 -0.17(-0.62%)
Sep 04, 2009 27.27 27.84 27.13 27.66 4,564,806 +0.33(+1.20%)
Sep 03, 2009 27.34 27.76 26.96 27.33 6,132,342 +0.35(+1.29%)
Sep 02, 2009 27.51 28.10 26.98 26.98 7,566,529 -0.65(-2.35%)
Sep 01, 2009 28.91 29.43 27.48 27.63 8,770,553 -1.48(-5.09%)
Aug 31, 2009 28.78 29.29 28.53 29.11 5,188,496 -0.18(-0.63%)
Aug 28, 2009 29.05 29.66 28.92 29.30 7,069,922 +0.43(+1.49%)
Aug 27, 2009 28.57 29.05 28.12 28.87 4,709,271 +0.14(+0.48%)
Aug 26, 2009 28.61 29.05 28.26 28.73 5,497,688 +0.01(+0.02%)
Aug 25, 2009 28.21 28.96 28.21 28.73 10,588,743 +0.62(+2.21%)
Aug 24, 2009 29.00 29.46 27.88 28.10 11,518,175 -1.20(-4.08%)
Aug 21, 2009 28.72 29.40 28.29 29.30 7,597,406 +0.79(+2.76%)
Aug 20, 2009 27.36 28.60 27.36 28.51 6,856,826 +1.21(+4.43%)
Aug 19, 2009 27.15 27.42 26.93 27.30 6,023,599 -0.25(-0.92%)
Aug 18, 2009 27.54 27.94 27.34 27.56 5,260,778 +0.26(+0.97%)
Aug 17, 2009 27.86 27.95 27.11 27.29 6,608,704 -1.32(-4.60%)
Aug 14, 2009 28.84 29.05 28.15 28.61 5,633,999 -0.47(-1.62%)
Aug 13, 2009 28.63 29.18 28.20 29.08 8,408,688 +0.94(+3.35%)
Aug 12, 2009 27.85 28.60 27.48 28.14 9,917,387 +0.25(+0.91%)
Aug 11, 2009 29.09 29.11 27.60 27.88 8,906,835 -1.42(-4.83%)
Aug 10, 2009 29.83 30.17 28.91 29.30 6,359,392 -0.94(-3.10%)
Aug 07, 2009 28.58 30.60 28.32 30.24 14,051,316 +2.06(+7.30%)
Aug 06, 2009 28.57 28.83 27.61 28.18 10,967,445 +0.00(+0.00%)
Aug 05, 2009 26.47 28.60 26.13 28.18 16,587,932 +2.00(+7.62%)
Aug 04, 2009 25.80 26.52 25.36 26.18 9,127,526 +0.20(+0.77%)
Aug 03, 2009 25.45 26.11 25.26 25.98 9,687,316 +0.92(+3.68%)
Jul 31, 2009 24.23 25.06 23.90 25.06 8,861,594 +0.76(+3.12%)
Jul 30, 2009 24.45 24.95 24.17 24.30 8,281,314 +0.21(+0.88%)
Jul 29, 2009 24.77 24.78 23.74 24.09 9,209,201 -0.86(-3.45%)
Jul 28, 2009 23.67 25.05 23.58 24.95 12,446,381 +1.24(+5.25%)
Jul 27, 2009 22.81 23.92 22.76 23.71 13,336,237 +0.35(+1.49%)
Jul 24, 2009 24.22 24.22 23.17 23.36 13,284,170 -1.11(-4.53%)
Jul 23, 2009 24.73 25.46 23.59 24.47 26,623,222 -1.11(-4.33%)
Jul 22, 2009 25.32 25.64 24.54 25.57 18,269,662 -0.21(-0.82%)
Jul 21, 2009 26.22 26.22 24.65 25.79 8,960,607 -0.31(-1.18%)
Jul 20, 2009 25.88 26.24 25.42 26.09 6,381,511 +0.33(+1.30%)
Jul 17, 2009 26.46 27.00 25.33 25.76 10,599,846 -0.72(-2.74%)
Jul 16, 2009 26.31 26.87 25.83 26.48 7,907,479 -0.10(-0.36%)
Jul 15, 2009 25.66 27.13 25.55 26.58 11,780,688 +1.49(+5.94%)
Jul 14, 2009 25.84 25.99 24.90 25.09 9,466,537 -0.85(-3.27%)
Jul 13, 2009 25.03 25.96 24.98 25.94 9,359,567 +1.50(+6.16%)
Jul 10, 2009 24.62 24.95 24.18 24.43 5,930,729 -0.57(-2.30%)
Jul 09, 2009 25.14 25.36 24.81 25.01 6,443,804 +0.16(+0.63%)
Jul 08, 2009 25.70 25.83 24.04 24.85 10,799,260 -0.79(-3.07%)
Jul 07, 2009 25.60 26.50 25.41 25.64 7,515,966 -0.07(-0.27%)
Jul 06, 2009 24.97 26.05 24.97 25.70 8,553,491 +0.49(+1.92%)
Jul 02, 2009 25.94 26.10 25.04 25.22 7,930,561 -0.97(-3.71%)
Jul 01, 2009 26.68 26.98 26.12 26.19 6,843,653 -0.34(-1.29%)
Jun 30, 2009 27.10 27.41 26.30 26.53 7,021,534 -0.53(-1.95%)
Jun 29, 2009 27.11 27.46 26.44 27.06 7,111,728 +0.12(+0.46%)
Jun 26, 2009 27.47 27.79 26.93 26.93 9,565,862 -0.56(-2.04%)
Jun 25, 2009 26.76 27.55 26.72 27.49 7,846,635 +0.12(+0.42%)
Jun 24, 2009 26.91 27.60 26.81 27.38 7,478,746 +0.59(+2.19%)
Jun 23, 2009 26.65 27.27 26.17 26.79 6,967,087 +0.47(+1.79%)
Jun 22, 2009 27.06 27.62 26.32 26.32 10,732,390 -1.15(-4.18%)
Jun 19, 2009 27.30 27.94 26.92 27.47 19,267,044 +0.44(+1.64%)
Jun 18, 2009 26.10 27.11 26.10 27.02 7,838,234 +1.05(+4.05%)
Jun 17, 2009 26.93 26.98 25.50 25.97 12,476,888 -0.96(-3.55%)
Jun 16, 2009 27.95 28.20 26.92 26.93 11,818,072 -0.80(-2.88%)
Jun 15, 2009 28.03 28.68 27.55 27.73 8,941,738 -0.53(-1.89%)
Jun 12, 2009 28.83 29.17 28.03 28.26 9,039,343 -0.75(-2.57%)
Jun 11, 2009 28.81 29.61 28.63 29.01 9,007,246 +0.43(+1.51%)
Jun 10, 2009 30.58 30.58 28.06 28.57 11,690,494 -1.63(-5.39%)
Jun 09, 2009 29.89 30.33 29.30 30.20 8,336,233 +0.55(+1.84%)
Jun 08, 2009 29.77 30.08 29.22 29.66 10,625,458 +0.93(+3.24%)
Jun 05, 2009 30.04 30.04 28.33 28.73 9,952,300 -1.15(-3.84%)
Jun 04, 2009 27.95 29.96 27.88 29.87 11,168,477 +2.30(+8.36%)
Jun 03, 2009 28.51 28.94 27.31 27.57 11,708,367 -1.05(-3.68%)
Jun 02, 2009 30.27 30.67 28.21 28.62 15,591,925 -1.69(-5.57%)
Jun 01, 2009 31.64 31.72 29.95 30.31 12,184,763 -0.83(-2.66%)
May 29, 2009 29.98 31.14 29.24 31.14 10,471,352 +1.29(+4.33%)
May 28, 2009 28.55 29.85 28.20 29.85 10,207,338 +1.74(+6.20%)
May 27, 2009 30.13 30.42 28.00 28.10 11,822,445 -1.46(-4.95%)
May 26, 2009 27.93 29.74 27.70 29.57 10,532,922 +1.42(+5.03%)
May 22, 2009 28.49 28.64 27.67 28.15 5,761,428 +0.00(+0.00%)
May 21, 2009 28.32 28.57 27.34 28.15 11,210,123 -0.60(-2.09%)
May 20, 2009 30.48 30.69 28.47 28.75 10,214,779 -0.82(-2.77%)
May 19, 2009 30.61 31.10 29.57 29.57 9,104,666 -0.90(-2.96%)
May 18, 2009 29.32 31.30 29.11 30.48 12,058,296 +1.91(+6.68%)
May 15, 2009 29.61 30.17 28.40 28.57 11,799,654 -0.91(-3.08%)
May 14, 2009 27.95 30.55 27.59 29.48 26,484,928 +0.63(+2.18%)
May 13, 2009 30.17 30.81 28.70 28.85 13,354,060 -1.77(-5.78%)
May 12, 2009 32.40 32.42 29.49 30.62 19,070,260 -1.29(-4.05%)
May 11, 2009 35.34 35.54 31.91 31.91 20,012,730 -4.38(-12.06%)
May 08, 2009 31.58 36.38 30.97 36.29 31,675,628 +1.37(+3.94%)
May 07, 2009 33.23 35.18 29.50 34.91 26,868,168 +2.47(+7.61%)
May 06, 2009 29.74 32.87 29.41 32.44 19,595,322 +3.46(+11.93%)
May 05, 2009 28.71 29.40 28.31 28.99 8,909,519 -0.58(-1.97%)
May 04, 2009 26.28 29.70 25.98 29.57 17,927,176 +3.71(+14.36%)
May 01, 2009 27.02 27.23 25.36 25.85 13,161,377 -1.29(-4.74%)
Apr 30, 2009 27.98 28.17 26.95 27.14 13,249,228 -0.37(-1.34%)
Apr 29, 2009 27.82 28.45 27.02 27.51 14,185,710 -0.14(-0.52%)
Apr 28, 2009 27.28 28.32 27.12 27.65 10,317,320 -0.53(-1.89%)
Apr 27, 2009 28.62 29.27 27.80 28.19 11,655,838 -1.36(-4.60%)
Apr 24, 2009 27.92 30.25 26.76 29.55 29,807,872 +1.57(+5.60%)
Apr 23, 2009 27.73 28.36 25.85 27.98 29,836,618 +1.96(+7.54%)
Apr 22, 2009 26.85 29.19 25.90 26.02 22,644,302 -1.65(-5.98%)
Apr 21, 2009 23.90 27.67 23.39 27.67 23,946,444 +2.46(+9.76%)
Apr 20, 2009 27.14 27.47 25.21 25.21 18,655,454 -3.23(-11.35%)
Apr 17, 2009 26.57 29.38 25.46 28.44 22,232,492 +1.74(+6.50%)
Apr 16, 2009 27.27 27.27 25.65 26.70 17,096,728 -0.05(-0.18%)
Apr 15, 2009 25.03 26.93 24.61 26.75 15,662,918 +1.67(+6.65%)
Apr 14, 2009 26.75 27.74 24.85 25.08 17,593,446 -2.47(-8.96%)
Apr 13, 2009 25.72 27.96 25.38 27.55 16,448,209 +1.24(+4.73%)
Apr 09, 2009 23.83 26.62 23.33 26.31 24,659,542 +4.44(+20.33%)
Apr 08, 2009 21.91 22.03 20.73 21.86 10,424,936 +0.14(+0.66%)
Apr 07, 2009 22.28 22.52 21.53 21.72 13,101,751 -1.39(-6.03%)
Apr 06, 2009 23.32 23.41 22.24 23.11 14,836,680 -1.36(-5.56%)
Apr 03, 2009 21.51 24.47 21.44 24.47 17,100,178 +2.43(+11.04%)
Apr 02, 2009 21.88 22.56 21.07 22.04 18,495,396 +1.19(+5.70%)
Apr 01, 2009 19.58 20.91 18.80 20.85 13,229,805 +0.83(+4.13%)
Mar 31, 2009 18.91 20.30 18.42 20.02 17,414,212 +1.76(+9.62%)
Mar 30, 2009 19.67 19.96 18.12 18.27 16,141,307 -3.23(-15.04%)
Mar 26, 2009 22.45 22.67 21.19 21.50 16,621,429 -0.64(-2.90%)
Mar 25, 2009 22.44 23.30 20.31 22.14 18,465,326 +0.05(+0.22%)
Mar 24, 2009 21.64 23.71 21.44 22.09 23,961,438 -0.28(-1.25%)
Mar 23, 2009 20.86 22.45 20.74 22.37 22,005,446 +3.97(+21.58%)
Mar 20, 2009 19.97 19.97 18.16 18.40 17,817,542 -1.57(-7.87%)
Mar 19, 2009 22.05 22.05 19.44 19.98 18,252,310 -1.54(-7.15%)
Mar 18, 2009 18.94 21.53 18.85 21.51 24,529,488 +2.02(+10.38%)
Mar 17, 2009 18.63 19.49 17.84 19.49 20,998,172 +0.81(+4.36%)
Mar 16, 2009 19.51 20.34 18.51 18.68 19,776,994 -0.57(-2.95%)
Mar 13, 2009 19.32 19.46 17.63 19.24 0 -0.27(-1.40%)
Mar 12, 2009 16.85 19.67 16.24 19.52 24,583,228 +2.56(+15.12%)
Mar 11, 2009 17.18 19.38 16.58 16.95 38,234,336 +0.21(+1.22%)
Mar 10, 2009 14.81 17.21 14.56 16.75 30,645,700 +3.27(+24.24%)
Mar 09, 2009 12.25 14.18 12.00 13.48 27,427,256 +0.83(+6.54%)
Mar 06, 2009 13.67 14.39 11.07 12.65 0 -1.02(-7.45%)
Mar 05, 2009 15.36 15.72 13.54 13.67 25,460,350 -2.23(-14.02%)
Mar 04, 2009 17.45 17.66 15.05 15.90 25,512,106 -1.94(-10.88%)
Mar 02, 2009 18.40 19.00 17.23 17.84 17,252,724 -0.85(-4.54%)
Feb 27, 2009 19.37 20.16 18.19 18.69 0 -1.64(-8.07%)
Feb 26, 2009 20.69 22.03 20.05 20.33 18,099,160 +0.30(+1.50%)
Feb 25, 2009 18.94 21.03 17.84 20.03 22,446,692 +0.55(+2.81%)
Feb 24, 2009 16.99 19.51 16.09 19.48 27,440,406 +2.66(+15.81%)
Feb 23, 2009 16.57 17.75 16.31 16.82 19,677,626 +0.94(+5.94%)
Feb 20, 2009 15.32 16.41 14.38 15.88 0 -0.59(-3.61%)
Feb 19, 2009 18.05 18.16 16.30 16.48 18,042,400 -1.03(-5.86%)
Feb 18, 2009 18.46 18.46 16.73 17.50 16,404,001 -0.59(-3.29%)
Feb 17, 2009 18.17 18.43 17.40 18.10 19,222,002 -1.18(-6.14%)
Feb 13, 2009 20.62 21.32 19.19 19.28 17,002,672 -1.96(-9.24%)
Feb 12, 2009 21.62 21.84 19.74 21.24 15,666,706 -1.28(-5.68%)
Feb 11, 2009 20.92 22.63 20.56 22.52 12,660,824 +2.13(+10.43%)
Feb 10, 2009 22.66 23.24 20.23 20.39 18,900,142 -2.52(-10.98%)
Feb 09, 2009 22.41 22.91 21.79 22.91 11,958,808 +0.64(+2.89%)
Feb 06, 2009 20.90 22.69 20.38 22.27 15,560,195 +1.87(+9.19%)
Feb 05, 2009 19.13 21.09 18.03 20.39 19,015,344 +0.68(+3.47%)
Feb 04, 2009 20.65 21.46 19.31 19.71 20,279,740 -0.70(-3.42%)
Feb 03, 2009 22.61 22.83 18.12 20.41 39,734,808 -1.59(-7.24%)
Feb 02, 2009 21.81 22.13 20.94 22.00 12,633,237 -0.23(-1.05%)
Jan 30, 2009 23.65 24.62 21.86 22.23 0 -1.16(-4.97%)
Jan 29, 2009 24.66 25.29 23.24 23.39 13,013,600 -2.13(-8.36%)
Jan 28, 2009 24.52 25.68 24.23 25.53 19,955,578 +3.55(+16.14%)
Jan 27, 2009 21.71 22.08 20.60 21.98 11,590,205 +1.15(+5.51%)
Jan 26, 2009 21.41 22.63 20.32 20.83 13,593,832 +0.14(+0.66%)
Jan 23, 2009 19.56 20.84 19.15 20.69 12,633,800 +0.44(+2.19%)
Jan 22, 2009 19.95 21.96 18.81 20.25 21,952,460 -0.37(-1.79%)
Jan 21, 2009 16.76 20.75 16.62 20.62 52,253,328 +5.58(+37.09%)
Jan 20, 2009 23.84 24.86 14.57 15.04 51,339,316 -10.62(-41.40%)
Jan 16, 2009 29.39 29.48 24.63 25.66 19,731,814 -2.81(-9.87%)
Jan 15, 2009 29.61 29.98 27.54 28.47 12,746,074 -1.21(-4.08%)
Jan 14, 2009 30.56 30.83 29.37 29.68 8,816,763 -1.78(-5.65%)
Jan 13, 2009 31.15 31.55 30.67 31.46 8,726,276 +0.02(+0.07%)
Jan 12, 2009 32.39 33.32 30.88 31.44 14,901,546 -0.93(-2.87%)
Jan 09, 2009 33.66 33.77 32.13 32.37 9,803,154 -1.09(-3.27%)
Jan 08, 2009 33.15 33.69 32.67 33.46 9,114,093 +0.44(+1.32%)
Jan 07, 2009 32.92 34.04 32.71 33.03 9,759,610 -0.23(-0.68%)
Jan 06, 2009 33.16 34.47 32.29 33.25 9,401,509 +0.37(+1.12%)
Jan 05, 2009 32.88 33.65 32.31 32.88 7,355,559 -0.34(-1.01%)
Jan 02, 2009 33.15 33.64 32.25 33.22 0 -0.28(-0.84%)
Jan 01, 2009 31.66 33.78 31.52 33.50 0 +0.00(+0.00%)
Dec 31, 2008 31.66 33.78 31.52 33.50 11,995,361 +1.93(+6.11%)
Dec 30, 2008 29.89 31.77 29.76 31.57 4,833,722 +1.70(+5.70%)
Dec 29, 2008 29.99 30.04 29.17 29.87 3,461,416 -0.02(-0.07%)
Dec 26, 2008 30.04 30.16 29.53 29.89 1,963,344 +0.12(+0.39%)
Dec 24, 2008 30.04 30.04 28.99 29.77 1,761,533 +0.37(+1.26%)
Dec 23, 2008 29.45 29.78 28.72 29.40 4,971,958 +0.23(+0.77%)
Dec 22, 2008 30.41 30.85 28.94 29.18 5,662,227 -1.17(-3.85%)
Dec 19, 2008 30.50 31.53 30.09 30.35 8,490,588 -0.05(-0.16%)
Dec 18, 2008 31.80 32.38 29.78 30.39 7,912,473 -1.04(-3.31%)
Dec 17, 2008 33.12 33.78 31.25 31.43 10,394,981 -2.20(-6.54%)
Dec 16, 2008 32.28 33.70 31.52 33.63 13,308,496 +2.19(+6.96%)
Dec 15, 2008 33.67 34.12 30.52 31.45 9,342,631 -2.16(-6.43%)
Dec 12, 2008 31.74 33.93 31.15 33.61 7,732,291 +1.72(+5.38%)
Dec 11, 2008 35.48 36.57 31.67 31.89 10,392,468 -4.13(-11.46%)
Dec 10, 2008 36.09 36.91 35.11 36.02 7,790,226 +0.39(+1.09%)
Dec 09, 2008 37.41 39.31 35.27 35.63 13,912,353 -2.48(-6.51%)
Dec 08, 2008 36.89 38.16 35.66 38.11 8,662,805 +2.24(+6.23%)
Dec 05, 2008 32.20 36.03 31.91 35.88 9,994,464 +3.19(+9.74%)
Dec 04, 2008 31.43 34.90 30.97 32.69 9,993,030 +0.57(+1.79%)
Dec 03, 2008 29.90 32.45 28.66 32.12 12,251,273 +2.54(+8.60%)
Dec 02, 2008 30.34 30.98 28.74 29.57 12,278,330 -0.69(-2.28%)
Dec 01, 2008 34.60 35.08 29.79 30.26 8,154,454 -5.81(-16.11%)
Nov 28, 2008 35.77 36.07 34.52 36.07 3,066,345 +0.25(+0.69%)
Nov 26, 2008 34.90 36.07 33.27 35.83 7,090,987 +0.16(+0.46%)
Nov 25, 2008 34.51 35.88 34.08 35.66 9,568,317 +2.47(+7.46%)
Nov 24, 2008 30.61 33.85 29.53 33.19 11,158,753 +3.32(+11.12%)
Nov 21, 2008 31.28 32.14 26.72 29.87 17,555,748 -0.74(-2.41%)
Nov 20, 2008 33.67 34.24 30.08 30.61 16,980,076 -3.46(-10.15%)
Nov 19, 2008 37.67 38.60 33.84 34.06 15,877,060 -3.84(-10.14%)
Nov 18, 2008 40.39 40.93 37.02 37.91 16,362,125 -2.56(-6.32%)
Nov 17, 2008 42.04 43.27 40.34 40.46 8,007,162 -2.15(-5.05%)
Nov 14, 2008 44.41 46.07 42.43 42.62 0 -2.58(-5.72%)
Nov 13, 2008 42.65 46.08 40.63 45.20 10,149,530 +3.05(+7.23%)
Nov 12, 2008 43.75 43.83 41.80 42.15 7,522,078 -1.62(-3.70%)
Nov 11, 2008 45.12 45.97 42.98 43.77 7,409,783 -1.87(-4.10%)
Nov 10, 2008 46.25 47.13 45.09 45.64 5,512,578 -0.38(-0.82%)
Nov 07, 2008 46.77 46.77 44.48 46.02 7,832,640 -0.29(-0.62%)
Nov 06, 2008 46.51 49.90 45.71 46.31 16,442,276 -0.41(-0.88%)
Nov 05, 2008 48.96 51.05 46.52 46.72 10,697,689 -2.93(-5.91%)
Nov 04, 2008 47.42 50.01 46.64 49.65 10,230,133 +2.91(+6.23%)
Nov 03, 2008 45.67 47.03 44.91 46.74 5,215,979 +1.16(+2.55%)
Oct 31, 2008 43.89 45.79 43.17 45.58 7,848,276 +1.50(+3.41%)
Oct 30, 2008 44.97 45.24 43.18 44.07 7,796,961 +1.07(+2.50%)
Oct 29, 2008 44.17 45.64 42.06 43.00 10,491,751 -1.74(-3.88%)
Oct 28, 2008 41.41 44.77 39.83 44.74 10,575,033 +4.66(+11.62%)
Oct 27, 2008 40.06 42.27 39.25 40.08 13,281,896 -0.17(-0.42%)
Oct 24, 2008 29.06 41.70 29.06 40.25 23,590,530 +1.37(+3.52%)
Oct 23, 2008 38.17 39.01 36.96 38.88 7,252,621 +0.86(+2.27%)
Oct 22, 2008 39.74 40.57 37.27 38.02 6,564,929 -2.30(-5.71%)
Oct 21, 2008 40.13 41.67 40.09 40.33 3,953,440 -0.46(-1.12%)
Oct 20, 2008 38.99 41.05 38.88 40.78 4,944,580 +1.18(+2.97%)
Oct 17, 2008 40.85 42.53 39.25 39.61 6,044,495 -2.37(-5.64%)
Oct 16, 2008 41.27 43.14 38.97 41.97 11,191,643 -0.07(-0.16%)
Oct 15, 2008 42.21 44.09 41.02 42.04 9,685,335 -1.05(-2.44%)
Oct 14, 2008 47.36 47.38 39.96 43.09 18,346,312 -3.63(-7.77%)
Oct 13, 2008 48.55 49.54 44.26 46.72 9,159,203 +0.24(+0.51%)
Oct 10, 2008 39.37 46.49 38.52 46.49 12,564,601 +5.57(+13.62%)
Oct 09, 2008 46.49 47.10 40.91 40.91 9,868,139 -5.40(-11.66%)
Oct 08, 2008 46.08 49.43 43.43 46.31 7,226,194 -1.06(-2.24%)
Oct 07, 2008 52.04 52.08 47.37 47.37 5,723,861 -4.17(-8.09%)
Oct 06, 2008 49.90 53.23 48.60 51.54 7,060,442 +0.85(+1.69%)
Oct 03, 2008 53.83 54.69 50.69 50.69 0 -2.41(-4.54%)
Oct 02, 2008 53.66 54.01 52.02 53.10 5,329,700 +0.19(+0.36%)
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.