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

PNC Financial Services (NY: PNC )

157.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2009 32.60 33.01 31.87 32.88 11,043,457 +0.41(+1.25%)
Sep 29, 2009 31.87 32.86 31.58 32.48 10,298,445 +1.41(+4.54%)
Sep 28, 2009 30.95 31.56 30.76 31.07 5,391,307 +0.42(+1.36%)
Sep 25, 2009 30.29 31.04 29.97 30.65 6,349,890 +0.28(+0.94%)
Sep 24, 2009 31.20 31.73 30.05 30.37 7,372,783 -0.75(-2.41%)
Sep 23, 2009 31.33 32.10 31.10 31.12 5,375,816 -0.60(-1.88%)
Sep 22, 2009 31.82 32.23 31.60 31.71 7,553,705 +0.35(+1.12%)
Sep 21, 2009 30.78 31.50 30.45 31.36 7,222,987 +0.24(+0.78%)
Sep 18, 2009 31.08 31.19 30.47 31.12 7,637,473 -0.15(-0.49%)
Sep 17, 2009 31.60 31.75 30.20 31.27 8,617,863 +0.37(+1.20%)
Sep 16, 2009 30.65 31.96 30.44 30.90 10,798,565 +0.32(+1.04%)
Sep 15, 2009 29.14 31.04 29.10 30.58 14,974,405 +1.69(+5.83%)
Sep 14, 2009 28.21 28.93 28.04 28.90 5,374,061 +0.32(+1.11%)
Sep 11, 2009 28.04 29.07 27.87 28.58 7,894,738 +0.64(+2.30%)
Sep 10, 2009 27.80 28.02 27.53 27.94 6,131,616 +0.02(+0.07%)
Sep 09, 2009 27.18 28.06 27.15 27.92 6,054,628 +0.70(+2.59%)
Sep 08, 2009 27.76 27.94 27.10 27.21 6,373,684 -0.17(-0.62%)
Sep 04, 2009 27.00 27.56 26.86 27.38 4,611,193 +0.32(+1.20%)
Sep 03, 2009 27.07 27.48 26.69 27.06 6,194,658 +0.35(+1.29%)
Sep 02, 2009 27.23 27.82 26.71 26.71 7,643,419 -0.64(-2.35%)
Sep 01, 2009 28.62 29.13 27.20 27.35 8,859,679 -1.47(-5.10%)
Aug 31, 2009 28.49 29.00 28.25 28.82 5,241,221 -0.18(-0.63%)
Aug 28, 2009 28.76 29.36 28.63 29.00 7,141,766 +0.43(+1.49%)
Aug 27, 2009 28.29 28.76 27.84 28.58 4,757,126 +0.14(+0.48%)
Aug 26, 2009 28.32 28.76 27.98 28.44 5,553,555 +0.01(+0.02%)
Aug 25, 2009 27.93 28.67 27.92 28.44 10,696,345 +0.62(+2.21%)
Aug 24, 2009 28.71 29.17 27.60 27.82 11,635,222 -1.18(-4.08%)
Aug 21, 2009 28.43 29.10 28.00 29.00 7,674,610 +0.78(+2.76%)
Aug 20, 2009 27.08 28.31 27.08 28.23 6,926,505 +1.20(+4.43%)
Aug 19, 2009 26.87 27.14 26.66 27.03 6,084,810 -0.25(-0.92%)
Aug 18, 2009 27.26 27.66 27.07 27.28 5,314,238 +0.26(+0.97%)
Aug 17, 2009 27.58 27.67 26.84 27.02 6,675,861 -1.30(-4.60%)
Aug 14, 2009 28.55 28.75 27.87 28.32 5,691,251 -0.47(-1.62%)
Aug 13, 2009 28.34 28.89 27.92 28.79 8,494,137 +0.93(+3.35%)
Aug 12, 2009 27.57 28.31 27.20 27.85 10,018,167 +0.25(+0.91%)
Aug 11, 2009 28.80 28.82 27.33 27.60 8,997,346 -1.40(-4.83%)
Aug 10, 2009 29.53 29.87 28.62 29.00 6,424,015 -0.93(-3.10%)
Aug 07, 2009 28.29 30.29 28.03 29.93 14,194,105 +2.04(+7.30%)
Aug 06, 2009 28.29 28.54 27.33 27.89 11,078,895 +0.00(+0.00%)
Aug 05, 2009 26.20 28.31 25.86 27.89 16,756,497 +1.98(+7.62%)
Aug 04, 2009 25.54 26.26 25.10 25.92 9,220,279 +0.20(+0.77%)
Aug 03, 2009 25.19 25.85 25.01 25.72 9,785,758 +0.91(+3.68%)
Jul 31, 2009 23.99 24.81 23.66 24.81 8,951,645 +0.75(+3.12%)
Jul 30, 2009 24.20 24.70 23.93 24.06 8,365,469 +0.21(+0.88%)
Jul 29, 2009 24.52 24.53 23.50 23.85 9,302,784 -0.85(-3.45%)
Jul 28, 2009 23.43 24.80 23.35 24.70 12,572,860 +1.23(+5.25%)
Jul 27, 2009 22.58 23.68 22.54 23.47 13,471,759 +0.35(+1.49%)
Jul 24, 2009 23.98 23.98 22.94 23.12 13,419,164 -1.10(-4.53%)
Jul 23, 2009 24.48 25.21 23.35 24.22 26,893,766 -1.10(-4.33%)
Jul 22, 2009 25.07 25.38 24.29 25.32 18,455,316 -0.21(-0.82%)
Jul 21, 2009 25.95 25.95 24.40 25.53 9,051,664 -0.30(-1.18%)
Jul 20, 2009 25.62 25.97 25.17 25.83 6,446,359 +0.33(+1.30%)
Jul 17, 2009 26.20 26.73 25.07 25.50 10,707,561 -0.72(-2.74%)
Jul 16, 2009 26.05 26.60 25.57 26.22 7,987,835 -0.09(-0.36%)
Jul 15, 2009 25.40 26.86 25.29 26.31 11,900,403 +1.48(+5.94%)
Jul 14, 2009 25.58 25.73 24.65 24.84 9,562,736 -0.84(-3.27%)
Jul 13, 2009 24.78 25.70 24.73 25.68 9,454,678 +1.49(+6.16%)
Jul 10, 2009 24.37 24.69 23.94 24.19 5,990,996 -0.57(-2.30%)
Jul 09, 2009 24.88 25.11 24.56 24.75 6,509,285 +0.16(+0.63%)
Jul 08, 2009 25.45 25.57 23.80 24.60 10,909,001 -0.78(-3.07%)
Jul 07, 2009 25.34 26.24 25.15 25.38 7,592,343 -0.07(-0.27%)
Jul 06, 2009 24.71 25.79 24.71 25.45 8,640,411 +0.48(+1.92%)
Jul 02, 2009 25.68 25.84 24.79 24.96 8,011,151 -0.96(-3.71%)
Jul 01, 2009 26.41 26.71 25.86 25.93 6,913,198 -0.34(-1.29%)
Jun 30, 2009 26.83 27.13 26.03 26.26 7,092,886 -0.52(-1.95%)
Jun 29, 2009 26.84 27.18 26.17 26.79 7,183,997 +0.12(+0.46%)
Jun 26, 2009 27.20 27.51 26.66 26.66 9,663,070 -0.55(-2.04%)
Jun 25, 2009 26.49 27.27 26.45 27.22 7,926,372 +0.12(+0.42%)
Jun 24, 2009 26.64 27.33 26.54 27.10 7,554,745 +0.58(+2.19%)
Jun 23, 2009 26.38 27.00 25.91 26.52 7,037,887 +0.47(+1.79%)
Jun 22, 2009 26.79 27.35 26.05 26.05 10,841,452 -1.14(-4.18%)
Jun 19, 2009 27.03 27.66 26.65 27.19 19,462,836 +0.44(+1.64%)
Jun 18, 2009 25.84 26.83 25.84 26.75 7,917,886 +1.04(+4.05%)
Jun 17, 2009 26.66 26.71 25.24 25.71 12,603,677 -0.95(-3.55%)
Jun 16, 2009 27.66 27.92 26.65 26.66 11,938,167 -0.79(-2.88%)
Jun 15, 2009 27.75 28.39 27.27 27.45 9,032,603 -0.53(-1.89%)
Jun 12, 2009 28.54 28.88 27.75 27.98 9,131,200 -0.74(-2.57%)
Jun 11, 2009 28.52 29.31 28.34 28.71 9,098,777 +0.43(+1.51%)
Jun 10, 2009 30.28 30.28 27.78 28.29 11,809,292 -1.61(-5.39%)
Jun 09, 2009 29.59 30.03 29.00 29.90 8,420,946 +0.54(+1.84%)
Jun 08, 2009 29.47 29.78 28.92 29.36 10,733,433 +0.92(+3.24%)
Jun 05, 2009 29.74 29.74 28.04 28.44 10,053,434 -1.14(-3.84%)
Jun 04, 2009 27.67 29.65 27.60 29.57 11,281,970 +2.28(+8.36%)
Jun 03, 2009 28.23 28.65 27.04 27.29 11,827,346 -1.04(-3.68%)
Jun 02, 2009 29.97 30.36 27.92 28.33 15,750,369 -1.67(-5.57%)
Jun 01, 2009 31.33 31.40 29.65 30.01 12,308,584 -0.82(-2.66%)
May 29, 2009 29.67 30.83 28.94 30.83 10,577,761 +1.28(+4.33%)
May 28, 2009 28.27 29.55 27.92 29.55 10,311,064 +1.73(+6.20%)
May 27, 2009 29.83 30.11 27.72 27.82 11,942,584 -1.45(-4.95%)
May 26, 2009 27.65 29.44 27.42 29.27 10,639,957 +1.40(+5.03%)
May 22, 2009 28.20 28.36 27.39 27.87 5,819,975 +0.00(+0.00%)
May 21, 2009 28.03 28.29 27.07 27.87 11,324,040 -0.60(-2.09%)
May 20, 2009 30.18 30.39 28.19 28.46 10,318,581 -0.81(-2.77%)
May 19, 2009 30.30 30.78 29.28 29.28 9,197,188 -0.89(-2.96%)
May 18, 2009 29.03 30.98 28.82 30.17 12,180,832 +1.89(+6.68%)
May 15, 2009 29.31 29.87 28.12 28.28 11,919,561 -0.90(-3.08%)
May 14, 2009 27.67 30.24 27.31 29.18 26,754,066 +0.62(+2.18%)
May 13, 2009 29.86 30.50 28.42 28.56 13,489,763 -1.75(-5.78%)
May 12, 2009 32.07 32.10 29.19 30.31 19,264,052 -1.28(-4.05%)
May 11, 2009 34.99 35.18 31.59 31.59 20,216,098 -4.33(-12.06%)
May 08, 2009 31.26 36.02 30.66 35.92 31,997,514 +1.36(+3.94%)
May 07, 2009 32.90 34.82 29.21 34.56 27,141,202 +2.44(+7.61%)
May 06, 2009 29.44 32.54 29.11 32.12 19,794,448 +3.42(+11.93%)
May 05, 2009 28.42 29.11 28.02 28.69 9,000,057 -0.58(-1.97%)
May 04, 2009 26.02 29.40 25.72 29.27 18,109,350 +3.67(+14.36%)
May 01, 2009 26.74 26.95 25.10 25.59 13,295,122 -1.27(-4.74%)
Apr 30, 2009 27.70 27.89 26.68 26.87 13,383,866 -0.37(-1.34%)
Apr 29, 2009 27.54 28.17 26.75 27.23 14,329,864 -0.14(-0.52%)
Apr 28, 2009 27.00 28.03 26.85 27.37 10,422,164 -0.53(-1.89%)
Apr 27, 2009 28.33 28.97 27.52 27.90 11,774,284 -1.35(-4.60%)
Apr 24, 2009 27.64 29.95 26.49 29.25 30,110,778 +1.55(+5.59%)
Apr 23, 2009 27.45 28.08 25.59 27.70 30,139,816 +1.94(+7.54%)
Apr 22, 2009 26.58 28.90 25.63 25.76 22,874,412 -1.64(-5.98%)
Apr 21, 2009 23.66 27.39 23.15 27.39 24,189,786 +2.44(+9.76%)
Apr 20, 2009 26.87 27.20 24.96 24.96 18,845,030 -3.19(-11.35%)
Apr 17, 2009 26.30 29.09 25.21 28.15 22,458,418 +1.72(+6.50%)
Apr 16, 2009 27.00 27.00 25.39 26.43 17,270,464 -0.05(-0.18%)
Apr 15, 2009 24.78 26.66 24.36 26.48 15,822,084 +1.65(+6.65%)
Apr 14, 2009 26.48 27.46 24.60 24.83 17,772,230 -2.44(-8.96%)
Apr 13, 2009 25.46 27.68 25.13 27.27 16,615,355 +1.23(+4.73%)
Apr 09, 2009 23.59 26.35 23.10 26.04 24,910,130 +4.40(+20.33%)
Apr 08, 2009 21.69 21.81 20.53 21.64 10,530,874 +0.14(+0.66%)
Apr 07, 2009 22.05 22.30 21.31 21.50 13,234,890 -1.38(-6.03%)
Apr 06, 2009 23.08 23.18 22.02 22.88 14,987,450 -1.35(-5.56%)
Apr 03, 2009 21.30 24.23 21.22 24.23 17,273,950 +2.41(+11.04%)
Apr 02, 2009 21.66 22.33 20.86 21.82 18,683,346 +1.18(+5.70%)
Apr 01, 2009 19.38 20.70 18.61 20.64 13,364,245 +0.82(+4.13%)
Mar 31, 2009 18.72 20.10 18.24 19.82 17,591,174 +1.74(+9.62%)
Mar 30, 2009 19.47 19.76 17.93 18.08 16,305,334 -3.20(-15.04%)
Mar 26, 2009 22.22 22.44 20.98 21.28 16,790,334 -0.64(-2.90%)
Mar 25, 2009 22.22 23.07 20.11 21.92 18,652,970 +0.05(+0.22%)
Mar 24, 2009 21.43 23.48 21.23 21.87 24,204,932 -0.28(-1.25%)
Mar 23, 2009 20.65 22.22 20.53 22.15 22,229,064 +3.93(+21.58%)
Mar 20, 2009 19.77 19.77 17.98 18.22 17,998,602 -1.56(-7.87%)
Mar 19, 2009 21.82 21.82 19.24 19.77 18,437,788 -1.52(-7.15%)
Mar 18, 2009 18.75 21.32 18.66 21.30 24,778,756 +2.00(+10.38%)
Mar 17, 2009 18.44 19.29 17.66 19.29 21,211,554 +0.81(+4.36%)
Mar 16, 2009 19.31 20.13 18.32 18.49 19,977,968 -0.56(-2.95%)
Mar 13, 2009 19.12 19.26 17.45 19.05 0 -0.27(-1.40%)
Mar 12, 2009 16.68 19.48 16.07 19.32 24,833,042 +2.54(+15.12%)
Mar 11, 2009 17.01 19.19 16.42 16.78 38,622,868 +0.20(+1.22%)
Mar 10, 2009 14.66 17.04 14.41 16.58 30,957,120 +3.23(+24.24%)
Mar 09, 2009 12.13 14.04 11.88 13.35 27,705,970 +0.82(+6.54%)
Mar 06, 2009 13.53 14.25 10.96 12.53 0 -1.01(-7.45%)
Mar 05, 2009 15.21 15.56 13.40 13.53 25,719,076 -2.21(-14.02%)
Mar 04, 2009 17.28 17.48 14.90 15.74 25,771,360 -1.92(-10.88%)
Mar 02, 2009 18.22 18.81 17.06 17.66 17,428,046 -0.84(-4.54%)
Feb 27, 2009 19.18 19.96 18.01 18.50 0 -1.62(-8.07%)
Feb 26, 2009 20.48 21.80 19.85 20.13 18,283,084 +0.30(+1.50%)
Feb 25, 2009 18.75 20.82 17.66 19.83 22,674,796 +0.54(+2.81%)
Feb 24, 2009 16.82 19.31 15.93 19.29 27,719,254 +2.63(+15.81%)
Feb 23, 2009 16.40 17.57 16.15 16.65 19,877,590 +0.93(+5.94%)
Feb 20, 2009 15.17 16.24 14.24 15.72 0 -0.59(-3.61%)
Feb 19, 2009 17.87 17.98 16.13 16.31 18,225,746 -1.02(-5.86%)
Feb 18, 2009 18.27 18.27 16.56 17.32 16,570,698 -0.59(-3.29%)
Feb 17, 2009 17.99 18.24 17.22 17.91 19,417,334 -1.17(-6.13%)
Feb 13, 2009 20.41 21.10 19.00 19.08 17,175,454 -1.94(-9.24%)
Feb 12, 2009 21.40 21.62 19.54 21.03 15,825,910 -1.27(-5.68%)
Feb 11, 2009 20.71 22.40 20.36 22.29 12,789,483 +2.10(+10.43%)
Feb 10, 2009 22.43 23.01 20.02 20.19 19,092,204 -2.49(-10.98%)
Feb 09, 2009 22.18 22.68 21.57 22.68 12,080,333 +0.64(+2.89%)
Feb 06, 2009 20.69 22.46 20.17 22.04 15,718,317 +1.85(+9.19%)
Feb 05, 2009 18.93 20.88 17.85 20.19 19,208,576 +0.68(+3.47%)
Feb 04, 2009 20.44 21.24 19.12 19.51 20,485,822 -0.69(-3.42%)
Feb 03, 2009 22.38 22.60 17.93 20.20 40,138,592 -1.58(-7.24%)
Feb 02, 2009 21.59 21.91 20.73 21.78 12,761,615 -0.23(-1.05%)
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%)
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.