Skip to main content

PNC Financial Services (NY: PNC )

183.15 +1.66 (+0.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.20 43.24 41.91 42.20 5,451,569 -1.16(-2.67%)
May 27, 2010 42.05 43.42 41.79 43.36 6,596,241 +1.91(+4.61%)
May 26, 2010 41.69 42.20 41.04 41.45 11,169,290 -0.11(-0.28%)
May 25, 2010 39.69 41.63 39.53 41.56 9,605,473 +0.83(+2.05%)
May 24, 2010 41.86 42.03 40.64 40.73 9,723,007 -1.48(-3.51%)
May 21, 2010 40.03 42.28 39.87 42.21 11,161,874 +1.49(+3.65%)
May 20, 2010 41.04 41.79 40.70 40.72 20,626 -1.50(-3.55%)
May 19, 2010 42.44 43.14 41.21 42.22 9,746,839 -0.61(-1.41%)
May 18, 2010 44.68 44.68 42.48 42.83 297 -1.46(-3.30%)
May 17, 2010 44.20 44.72 43.21 44.29 6,608,999 +0.16(+0.37%)
May 14, 2010 44.13 44.87 43.51 44.13 8,033,961 -0.93(-2.06%)
May 13, 2010 45.84 46.26 45.05 45.05 5,796,224 -1.03(-2.23%)
May 12, 2010 46.39 46.53 45.78 46.08 5,466,291 -0.06(-0.13%)
May 11, 2010 46.04 46.86 45.93 46.14 7,332,122 +0.52(+1.14%)
May 10, 2010 45.12 45.72 44.65 45.63 8,893,788 +2.49(+5.77%)
May 07, 2010 43.38 44.16 42.58 43.14 10,145,261 +1.35(+3.24%)
May 06, 2010 45.17 45.74 40.93 41.78 14,231,699 -2.32(-5.27%)
May 05, 2010 44.99 46.32 44.03 44.11 11,298,786 -0.59(-1.32%)
May 04, 2010 45.52 45.58 44.37 44.70 7,908,671 -1.42(-3.08%)
May 03, 2010 45.36 46.15 45.09 46.12 7,356,445 +0.91(+2.02%)
Apr 30, 2010 44.32 45.53 44.31 45.20 14,298,877 +0.77(+1.74%)
Apr 29, 2010 44.54 45.27 44.25 44.43 11,361,640 +0.40(+0.90%)
Apr 28, 2010 44.46 45.05 43.52 44.03 10,727,802 -0.42(-0.94%)
Apr 27, 2010 44.85 46.04 44.40 44.45 1,385 -0.46(-1.02%)
Apr 26, 2010 47.00 47.00 44.86 44.91 6,492,156 -1.93(-4.12%)
Apr 23, 2010 46.74 47.38 46.32 46.84 9,481,490 +0.55(+1.19%)
Apr 22, 2010 44.96 46.57 44.65 46.28 15,121,505 +2.37(+5.39%)
Apr 21, 2010 43.92 44.72 43.12 43.92 33,645 +0.45(+1.03%)
Apr 20, 2010 43.09 43.68 42.54 43.47 456 +0.76(+1.79%)
Apr 19, 2010 42.09 42.96 41.81 42.71 7,560,220 +0.32(+0.76%)
Apr 16, 2010 43.06 43.06 40.88 42.38 14,501,684 -0.77(-1.78%)
Apr 15, 2010 43.70 43.95 43.05 43.15 5,752,895 -0.67(-1.53%)
Apr 14, 2010 42.95 44.17 42.95 43.82 6,376,389 +1.04(+2.42%)
Apr 13, 2010 43.57 43.72 42.61 42.79 8,656,931 -1.11(-2.53%)
Apr 12, 2010 43.60 44.22 43.60 43.90 6,953,478 +0.32(+0.73%)
Apr 09, 2010 43.28 43.58 42.70 43.58 7,365,790 +0.54(+1.25%)
Apr 08, 2010 41.87 43.49 41.76 43.04 8,953,236 +1.07(+2.56%)
Apr 07, 2010 42.10 42.54 41.71 41.97 6,485,093 -0.05(-0.13%)
Apr 06, 2010 41.22 42.07 41.21 42.02 5,344,605 +0.92(+2.24%)
Apr 05, 2010 40.63 41.43 40.52 41.10 4,553,563 +0.65(+1.61%)
Apr 01, 2010 40.40 40.45 40.45 40.45 4,572,777 +0.36(+0.90%)
Mar 31, 2010 39.24 40.29 39.13 40.09 5,788,380 +0.68(+1.72%)
Mar 30, 2010 39.93 40.01 39.03 39.41 5,975,151 -0.52(-1.31%)
Mar 29, 2010 40.29 40.40 39.59 39.93 4,044,505 -0.07(-0.17%)
Mar 26, 2010 40.28 40.93 39.74 40.00 5,451,998 -0.24(-0.60%)
Mar 25, 2010 40.43 41.50 40.18 40.24 8,139,449 +0.04(+0.10%)
Mar 24, 2010 40.03 40.67 39.86 40.20 5,177,728 +0.04(+0.10%)
Mar 23, 2010 40.16 40.28 39.48 40.16 3,834,114 +0.56(+1.42%)
Mar 22, 2010 39.59 40.35 39.51 39.60 4,520,578 -0.43(-1.07%)
Mar 19, 2010 39.94 40.38 39.51 40.03 6,773,011 +0.28(+0.69%)
Mar 18, 2010 40.23 40.28 39.24 39.75 6,369,289 -0.51(-1.27%)
Mar 17, 2010 39.52 40.36 39.34 40.26 9,017,202 +0.90(+2.29%)
Mar 16, 2010 38.56 39.36 38.50 39.36 6,216,848 +0.89(+2.30%)
Mar 15, 2010 38.34 38.54 38.25 38.48 6,878,766 -0.38(-0.97%)
Mar 12, 2010 39.46 39.56 38.73 38.85 5,707,106 -0.39(-0.99%)
Mar 11, 2010 38.45 39.25 38.23 39.24 7,858,132 +0.70(+1.81%)
Mar 10, 2010 37.93 38.68 37.68 38.54 9,368,355 +0.81(+2.15%)
Mar 09, 2010 37.23 37.94 36.97 37.73 7,959,104 +0.44(+1.19%)
Mar 08, 2010 37.79 37.80 37.27 37.29 5,391,723 -0.03(-0.07%)
Mar 05, 2010 36.70 37.39 36.48 37.31 8,244,447 +0.92(+2.53%)
Mar 04, 2010 36.09 36.46 36.05 36.40 7,406,965 +0.30(+0.84%)
Mar 03, 2010 35.99 36.49 35.86 36.09 6,101,908 +0.24(+0.67%)
Mar 02, 2010 35.95 36.42 35.66 35.85 9,246,697 -0.28(-0.78%)
Mar 01, 2010 36.19 36.26 35.78 36.13 5,166,407 +0.03(+0.09%)
Feb 26, 2010 35.99 36.30 35.70 36.10 11,588,098 +0.08(+0.22%)
Feb 25, 2010 35.92 36.03 35.32 36.02 6,968,914 -0.09(-0.26%)
Feb 24, 2010 35.47 36.14 35.11 36.11 8,290,959 +0.82(+2.32%)
Feb 23, 2010 35.64 35.85 34.98 35.29 9,327,899 -0.41(-1.15%)
Feb 22, 2010 35.17 36.00 35.17 35.70 9,604,279 +0.99(+2.84%)
Feb 19, 2010 34.68 35.01 34.45 34.72 8,009,648 -0.11(-0.33%)
Feb 18, 2010 34.56 35.07 34.54 34.83 5,457,809 +0.01(+0.04%)
Feb 17, 2010 35.45 35.45 34.51 34.82 9,379,222 -0.40(-1.12%)
Feb 16, 2010 34.60 35.25 34.43 35.21 10,178,990 +0.62(+1.79%)
Feb 12, 2010 34.52 34.60 34.60 34.60 11,152,566 +0.08(+0.23%)
Feb 11, 2010 34.45 34.72 34.07 34.51 7,389,356 +0.08(+0.23%)
Feb 10, 2010 34.37 34.94 34.19 34.43 8,589,717 +0.15(+0.43%)
Feb 09, 2010 34.58 34.97 33.88 34.29 13,742,209 -0.02(-0.06%)
Feb 08, 2010 34.69 35.05 33.98 34.31 9,831,530 -0.47(-1.35%)
Feb 05, 2010 34.73 34.84 33.88 34.78 19,349,254 +0.51(+1.49%)
Feb 04, 2010 35.97 36.03 34.25 34.27 29,837,422 -1.80(-4.99%)
Feb 03, 2010 36.70 36.66 36.04 36.07 111,215,624 -0.63(-1.72%)
Feb 02, 2010 37.53 37.77 36.13 36.70 14,206,008 -0.50(-1.33%)
Feb 01, 2010 37.48 37.75 36.94 37.19 7,495,780 -0.03(-0.08%)
Jan 29, 2010 37.18 38.20 37.07 37.22 12,471,704 +0.87(+2.38%)
Jan 28, 2010 36.84 36.93 35.72 36.35 6,928,680 -0.15(-0.40%)
Jan 27, 2010 35.24 36.70 35.21 36.50 6,721,910 +1.14(+3.23%)
Jan 26, 2010 36.17 36.80 35.32 35.36 6,902,594 -0.91(-2.50%)
Jan 25, 2010 36.51 36.87 35.64 36.27 5,018,334 +0.26(+0.73%)
Jan 22, 2010 37.72 38.03 35.80 36.01 10,806,414 -1.40(-3.73%)
Jan 21, 2010 38.70 38.98 36.94 37.40 14,685,407 -2.07(-5.26%)
Jan 20, 2010 38.75 39.58 38.48 39.48 9,095,823 +0.64(+1.66%)
Jan 19, 2010 37.97 39.08 37.42 38.83 5,615,469 +0.77(+2.03%)
Jan 15, 2010 38.62 38.06 38.06 38.06 5,890,283 -0.78(-2.01%)
Jan 14, 2010 38.23 38.93 37.90 38.84 4,563,092 +0.54(+1.40%)
Jan 13, 2010 37.99 38.60 37.80 38.30 4,386,798 +0.30(+0.78%)
Jan 12, 2010 38.10 38.72 37.48 38.01 4,144,727 -0.40(-1.03%)
Jan 11, 2010 38.33 38.88 38.16 38.40 4,237,776 +0.11(+0.28%)
Jan 08, 2010 38.08 38.56 37.60 38.29 5,626,035 +0.10(+0.26%)
Jan 07, 2010 36.10 38.35 36.03 38.19 8,504,637 +1.96(+5.42%)
Jan 06, 2010 36.22 36.77 35.98 36.23 4,495,798 +0.00(+0.00%)
Jan 05, 2010 35.71 36.24 35.55 36.23 9,516,844 +0.36(+1.01%)
Jan 04, 2010 36.02 36.26 35.66 35.87 7,295,439 +0.48(+1.36%)
Dec 31, 2009 35.50 35.39 35.39 35.39 2,338,018 -0.31(-0.86%)
Dec 30, 2009 35.55 35.76 35.45 35.69 2,065,181 +0.02(+0.06%)
Dec 29, 2009 35.96 36.34 35.63 35.67 1,965,339 -0.31(-0.88%)
Dec 28, 2009 36.40 36.42 35.77 35.99 1,660,363 -0.45(-1.23%)
Dec 24, 2009 36.04 36.44 35.90 36.44 2,022,072 +0.54(+1.51%)
Dec 23, 2009 36.46 36.46 35.53 35.90 3,527,024 -0.42(-1.14%)
Dec 22, 2009 36.40 36.57 36.08 36.31 4,218,211 -0.15(-0.42%)
Dec 21, 2009 36.51 37.18 36.11 36.46 5,540,898 +0.17(+0.48%)
Dec 18, 2009 35.77 36.46 35.30 36.29 6,950,272 +0.91(+2.58%)
Dec 17, 2009 34.93 36.26 34.73 35.38 7,395,118 +0.45(+1.29%)
Dec 16, 2009 34.80 35.39 34.63 34.93 5,730,151 +0.34(+0.99%)
Dec 15, 2009 35.23 35.45 33.90 34.59 9,974,532 -1.18(-3.30%)
Dec 14, 2009 35.59 35.85 35.51 35.77 3,892,828 +0.41(+1.16%)
Dec 11, 2009 35.59 35.88 35.00 35.36 5,783,292 -0.27(-0.75%)
Dec 10, 2009 36.52 36.53 35.39 35.63 6,090,752 -0.80(-2.21%)
Dec 09, 2009 35.95 36.51 35.72 36.43 4,872,060 +0.57(+1.59%)
Dec 08, 2009 34.66 36.32 34.54 35.86 8,680,906 +0.99(+2.83%)
Dec 07, 2009 35.90 36.12 34.59 34.88 6,267,753 -0.97(-2.69%)
Dec 04, 2009 36.02 36.03 34.92 35.84 10,631,830 +0.39(+1.10%)
Dec 03, 2009 38.08 38.08 35.27 35.45 15,071,589 -2.41(-6.37%)
Dec 02, 2009 37.86 38.23 37.60 37.87 4,192,554 +0.17(+0.44%)
Dec 01, 2009 38.46 38.46 37.08 37.70 9,151,836 -0.52(-1.35%)
Nov 30, 2009 37.01 38.27 37.01 38.21 7,339,358 +1.09(+2.94%)
Nov 27, 2009 37.05 38.03 36.67 37.12 3,449,013 -1.00(-2.62%)
Nov 25, 2009 38.21 38.78 37.94 38.12 4,510,812 +0.06(+0.16%)
Nov 24, 2009 37.94 38.14 37.34 38.06 4,637,133 +0.12(+0.32%)
Nov 23, 2009 37.27 38.03 37.20 37.94 4,221,444 +1.18(+3.21%)
Nov 20, 2009 36.72 36.89 36.44 36.76 4,929,120 -0.27(-0.72%)
Nov 19, 2009 37.22 37.51 36.82 37.03 5,629,688 -0.48(-1.29%)
Nov 18, 2009 37.04 38.03 36.76 37.51 4,395,144 +0.45(+1.21%)
Nov 17, 2009 36.83 37.28 36.54 37.06 3,938,669 +0.10(+0.27%)
Nov 16, 2009 36.38 37.56 36.38 36.96 5,440,660 +0.88(+2.45%)
Nov 13, 2009 36.51 36.75 35.95 36.08 5,249,656 -0.35(-0.96%)
Nov 12, 2009 36.60 37.05 36.29 36.42 4,598,129 -0.24(-0.66%)
Nov 11, 2009 36.38 37.14 36.33 36.67 4,461,743 +0.57(+1.58%)
Nov 10, 2009 36.07 36.41 35.44 36.10 4,256,717 -0.23(-0.63%)
Nov 09, 2009 36.32 36.43 35.63 36.32 6,079,373 +0.48(+1.35%)
Nov 06, 2009 34.64 36.10 34.51 35.84 7,535,833 +0.57(+1.62%)
Nov 05, 2009 34.33 35.31 34.03 35.27 5,161,374 +1.24(+3.64%)
Nov 04, 2009 35.15 35.37 33.96 34.03 7,603,463 -0.80(-2.31%)
Nov 03, 2009 33.80 34.98 33.63 34.84 9,746,705 +0.71(+2.08%)
Nov 02, 2009 33.49 34.92 32.96 34.13 9,962,393 +1.32(+4.03%)
Oct 30, 2009 34.74 34.88 32.73 32.80 10,657,815 -2.25(-6.41%)
Oct 29, 2009 33.64 35.16 33.38 35.05 8,148,390 +1.80(+5.42%)
Oct 28, 2009 33.85 34.13 33.09 33.25 8,754,478 -0.74(-2.19%)
Oct 27, 2009 34.03 34.54 33.61 33.99 11,207,115 +0.00(+0.00%)
Oct 26, 2009 35.37 35.52 33.80 33.99 11,493,661 -1.14(-3.24%)
Oct 23, 2009 35.42 35.52 34.76 35.13 16,435,058 +1.18(+3.47%)
Oct 22, 2009 32.05 35.03 31.88 33.95 34,136,924 +3.81(+12.66%)
Oct 21, 2009 30.04 31.14 29.86 30.14 10,010,961 +0.06(+0.20%)
Oct 20, 2009 29.90 30.18 29.88 30.08 4,569,636 +0.15(+0.49%)
Oct 19, 2009 29.97 30.30 29.58 29.93 5,357,109 -0.04(-0.13%)
Oct 16, 2009 30.06 30.29 29.79 29.97 7,222,338 -0.73(-2.38%)
Oct 15, 2009 31.24 31.24 30.57 30.70 8,124,139 -0.65(-2.07%)
Oct 14, 2009 30.49 31.42 30.02 31.35 11,053,295 +1.50(+5.03%)
Oct 13, 2009 29.80 30.12 29.17 29.85 8,914,693 -0.06(-0.20%)
Oct 12, 2009 30.10 30.41 29.76 29.91 4,732,650 -0.05(-0.18%)
Oct 09, 2009 29.58 30.16 29.57 29.96 5,861,108 +0.27(+0.93%)
Oct 08, 2009 30.18 30.64 29.07 29.69 17,895,232 -0.90(-2.94%)
Oct 07, 2009 30.50 31.02 30.20 30.59 8,472,002 +0.00(+0.00%)
Oct 06, 2009 31.15 31.46 30.39 30.59 8,598,819 -0.34(-1.10%)
Oct 05, 2009 30.03 31.22 29.73 30.93 7,679,546 +1.27(+4.29%)
Oct 02, 2009 30.12 30.74 29.44 29.66 13,056,050 -1.33(-4.30%)
Oct 01, 2009 32.39 32.49 30.96 30.99 10,285,385 -1.51(-4.65%)
Sep 30, 2009 32.22 32.63 31.50 32.50 11,173,720 +0.40(+1.25%)
Sep 29, 2009 31.50 32.47 31.21 32.10 10,419,919 +1.39(+4.54%)
Sep 28, 2009 30.59 31.19 30.41 30.71 5,454,899 +0.41(+1.36%)
Sep 25, 2009 29.94 30.68 29.62 30.29 6,424,790 +0.28(+0.94%)
Sep 24, 2009 30.83 31.36 29.70 30.01 7,459,748 -0.74(-2.41%)
Sep 23, 2009 30.96 31.73 30.73 30.75 5,439,226 -0.59(-1.88%)
Sep 22, 2009 31.45 31.85 31.23 31.34 7,642,804 +0.35(+1.12%)
Sep 21, 2009 30.42 31.13 30.10 30.99 7,308,186 +0.24(+0.78%)
Sep 18, 2009 30.72 30.83 30.11 30.75 7,727,560 -0.15(-0.49%)
Sep 17, 2009 31.24 31.38 29.85 30.91 8,719,515 +0.37(+1.20%)
Sep 16, 2009 30.29 31.58 30.08 30.54 10,925,939 +0.31(+1.04%)
Sep 15, 2009 28.80 30.67 28.76 30.23 15,151,035 +1.67(+5.83%)
Sep 14, 2009 27.88 28.59 27.71 28.56 5,437,450 +0.31(+1.11%)
Sep 11, 2009 27.72 28.73 27.54 28.25 7,987,860 +0.64(+2.30%)
Sep 10, 2009 27.48 27.70 27.21 27.61 6,203,941 +0.02(+0.07%)
Sep 09, 2009 26.86 27.73 26.83 27.59 6,126,046 +0.70(+2.59%)
Sep 08, 2009 27.44 27.61 26.78 26.89 6,448,864 -0.17(-0.62%)
Sep 04, 2009 26.68 27.24 26.55 27.06 4,665,584 +0.32(+1.20%)
Sep 03, 2009 26.75 27.16 26.38 26.74 6,267,727 +0.34(+1.29%)
Sep 02, 2009 26.91 27.50 26.40 26.40 7,733,577 -0.64(-2.35%)
Sep 01, 2009 28.29 28.79 26.89 27.03 8,964,183 -1.45(-5.10%)
Aug 31, 2009 28.16 28.66 27.92 28.49 5,303,044 -0.18(-0.63%)
Aug 28, 2009 28.43 29.02 28.29 28.67 7,226,007 +0.42(+1.49%)
Aug 27, 2009 27.96 28.43 27.52 28.25 4,813,239 +0.13(+0.48%)
Aug 26, 2009 27.99 28.43 27.65 28.11 5,619,061 +0.01(+0.02%)
Aug 25, 2009 27.60 28.33 27.60 28.10 10,822,513 +0.61(+2.21%)
Aug 24, 2009 28.37 28.83 27.28 27.50 11,772,465 -1.17(-4.08%)
Aug 21, 2009 28.10 28.76 27.68 28.67 7,765,136 +0.77(+2.76%)
Aug 20, 2009 26.77 27.98 26.77 27.90 7,008,206 +1.18(+4.43%)
Aug 19, 2009 26.56 26.83 26.35 26.71 6,156,583 -0.25(-0.92%)
Aug 18, 2009 26.94 27.34 26.75 26.96 5,376,922 +0.26(+0.97%)
Aug 17, 2009 27.26 27.35 26.53 26.70 6,754,606 -1.29(-4.60%)
Aug 14, 2009 28.22 28.42 27.54 27.99 5,758,382 -0.46(-1.62%)
Aug 13, 2009 28.01 28.55 27.59 28.45 8,594,329 +0.92(+3.35%)
Aug 12, 2009 27.25 27.98 26.89 27.53 10,136,335 +0.25(+0.91%)
Aug 11, 2009 28.47 28.48 27.01 27.28 9,103,473 -1.38(-4.83%)
Aug 10, 2009 29.19 29.52 28.29 28.67 6,499,790 -0.92(-3.10%)
Aug 07, 2009 27.96 29.94 27.70 29.58 14,361,531 +2.01(+7.30%)
Aug 06, 2009 27.96 28.21 27.01 27.57 11,209,576 +0.00(+0.00%)
Aug 05, 2009 25.90 27.98 25.56 27.57 16,954,148 +1.95(+7.62%)
Aug 04, 2009 25.24 25.95 24.81 25.62 9,329,037 +0.20(+0.77%)
Aug 03, 2009 24.90 25.55 24.71 25.42 9,901,185 +0.90(+3.67%)
Jul 31, 2009 23.71 24.52 23.38 24.52 9,057,234 +0.74(+3.12%)
Jul 30, 2009 23.92 24.41 23.65 23.78 8,464,143 +0.21(+0.88%)
Jul 29, 2009 24.23 24.25 23.23 23.57 9,412,515 -0.84(-3.45%)
Jul 28, 2009 23.16 24.51 23.08 24.41 12,721,163 +1.22(+5.25%)
Jul 27, 2009 22.32 23.40 22.27 23.20 13,630,664 +0.34(+1.49%)
Jul 24, 2009 23.70 23.70 22.67 22.85 13,577,449 -1.08(-4.53%)
Jul 23, 2009 24.19 24.91 23.08 23.94 27,210,990 -1.08(-4.33%)
Jul 22, 2009 24.77 25.08 24.01 25.02 18,673,006 -0.21(-0.82%)
Jul 21, 2009 25.65 25.65 24.12 25.23 9,158,432 -0.30(-1.18%)
Jul 20, 2009 25.32 25.67 24.87 25.53 6,522,397 +0.33(+1.30%)
Jul 17, 2009 25.89 26.42 24.78 25.20 10,833,861 -0.71(-2.74%)
Jul 16, 2009 25.74 26.29 25.27 25.91 8,082,055 -0.09(-0.36%)
Jul 15, 2009 25.11 26.55 24.99 26.00 12,040,774 +1.46(+5.94%)
Jul 14, 2009 25.28 25.43 24.37 24.55 9,675,532 -0.83(-3.27%)
Jul 13, 2009 24.49 25.40 24.44 25.38 9,566,201 +1.47(+6.16%)
Jul 10, 2009 24.09 24.41 23.66 23.90 6,061,663 -0.56(-2.30%)
Jul 09, 2009 24.59 24.81 24.27 24.47 6,586,065 +0.22(+0.91%)
Jul 08, 2009 25.08 25.20 23.46 24.25 11,068,123 -0.77(-3.07%)
Jul 07, 2009 24.98 25.86 24.79 25.01 7,703,087 -0.07(-0.27%)
Jul 06, 2009 24.36 25.42 24.36 25.08 8,766,442 +0.47(+1.92%)
Jul 02, 2009 25.31 25.47 24.43 24.61 8,128,004 -0.95(-3.71%)
Jul 01, 2009 26.03 26.33 25.49 25.55 7,014,036 -0.33(-1.29%)
Jun 30, 2009 26.44 26.74 25.66 25.89 7,196,344 -0.51(-1.95%)
Jun 29, 2009 26.45 26.79 25.79 26.40 7,288,784 +0.12(+0.46%)
Jun 26, 2009 26.81 27.11 26.28 26.28 9,804,018 -0.55(-2.04%)
Jun 25, 2009 26.11 26.88 26.07 26.83 8,041,988 +0.11(+0.42%)
Jun 24, 2009 26.25 26.93 26.16 26.71 7,664,940 +0.57(+2.19%)
Jun 23, 2009 26.00 26.61 25.53 26.14 7,140,543 +0.46(+1.79%)
Jun 22, 2009 26.41 26.95 25.68 25.68 10,999,588 -1.12(-4.18%)
Jun 19, 2009 26.64 27.26 26.27 26.80 19,746,724 +0.43(+1.64%)
Jun 18, 2009 25.47 26.45 25.47 26.37 8,033,378 +1.03(+4.05%)
Jun 17, 2009 26.27 26.33 24.88 25.34 12,787,517 -0.93(-3.55%)
Jun 16, 2009 27.27 27.51 26.27 26.27 12,112,299 -0.78(-2.88%)
Jun 15, 2009 27.35 27.98 26.88 27.05 9,164,355 -0.52(-1.89%)
Jun 12, 2009 28.13 28.46 27.35 27.57 9,264,390 -0.73(-2.57%)
Jun 11, 2009 28.11 28.89 27.93 28.30 9,231,494 +0.42(+1.51%)
Jun 10, 2009 29.84 29.84 27.38 27.88 11,981,545 -1.59(-5.39%)
Jun 09, 2009 29.17 29.59 28.59 29.47 8,543,775 +0.53(+1.84%)
Jun 08, 2009 29.05 29.35 28.51 28.93 10,889,994 +0.91(+3.24%)
Jun 05, 2009 29.31 29.31 27.64 28.03 10,200,076 -1.12(-3.84%)
Jun 04, 2009 27.27 29.23 27.20 29.15 11,446,532 +2.25(+8.36%)
Jun 03, 2009 27.82 28.23 26.65 26.90 11,999,863 -1.03(-3.68%)
Jun 02, 2009 29.54 29.92 27.52 27.93 15,980,107 -1.65(-5.57%)
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.