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 (%)
Dec 31, 2013 56.68 56.71 56.71 56.71 1,767,918 +0.05(+0.09%)
Dec 30, 2013 57.16 57.23 56.55 56.66 1,711,643 -0.50(-0.88%)
Dec 27, 2013 56.66 57.28 56.42 57.16 2,766,203 +0.69(+1.22%)
Dec 26, 2013 56.52 56.63 56.38 56.48 907,453 +0.10(+0.17%)
Dec 24, 2013 56.35 56.52 56.18 56.38 568,303 +0.08(+0.14%)
Dec 23, 2013 56.09 56.57 55.83 56.30 2,125,578 +0.48(+0.85%)
Dec 20, 2013 55.76 56.09 55.71 55.82 3,598,127 +0.27(+0.49%)
Dec 19, 2013 55.08 55.78 54.76 55.55 3,463,694 +0.26(+0.48%)
Dec 18, 2013 54.65 55.30 54.03 55.29 4,457,523 +0.72(+1.33%)
Dec 17, 2013 55.16 55.19 54.39 54.57 3,409,156 -0.61(-1.10%)
Dec 16, 2013 55.13 55.31 54.89 55.17 3,059,609 +0.07(+0.13%)
Dec 13, 2013 55.39 55.75 54.93 55.10 2,312,141 -0.32(-0.58%)
Dec 12, 2013 55.20 55.63 55.01 55.42 2,577,519 +0.25(+0.45%)
Dec 11, 2013 55.96 55.96 54.99 55.17 3,324,157 -0.79(-1.41%)
Dec 10, 2013 55.49 56.20 55.41 55.96 3,922,766 +0.20(+0.37%)
Dec 09, 2013 56.13 56.13 55.60 55.76 1,899,332 +0.08(+0.14%)
Dec 06, 2013 55.52 55.79 55.14 55.68 2,349,283 +0.84(+1.53%)
Dec 05, 2013 55.09 55.20 54.68 54.84 2,776,629 -0.51(-0.92%)
Dec 04, 2013 55.25 55.88 54.95 55.35 3,159,046 +0.07(+0.13%)
Dec 03, 2013 56.45 56.54 55.12 55.28 4,383,187 -1.37(-2.43%)
Dec 02, 2013 56.18 56.94 56.18 56.65 3,151,115 +0.40(+0.71%)
Nov 29, 2013 56.76 56.91 56.23 56.25 1,389,675 -0.34(-0.59%)
Nov 27, 2013 55.96 56.64 55.84 56.58 2,509,063 +0.58(+1.04%)
Nov 26, 2013 55.90 56.18 55.68 56.00 3,576,496 +0.21(+0.38%)
Nov 25, 2013 56.25 56.53 55.74 55.79 2,486,012 -0.37(-0.65%)
Nov 22, 2013 55.80 56.27 55.65 56.15 3,091,385 +0.36(+0.64%)
Nov 21, 2013 55.13 55.98 55.01 55.80 2,730,798 +0.83(+1.50%)
Nov 20, 2013 55.33 55.44 54.70 54.97 2,481,259 -0.22(-0.40%)
Nov 19, 2013 55.14 55.48 54.95 55.19 2,325,398 +0.14(+0.25%)
Nov 18, 2013 54.97 55.55 54.84 55.05 2,132,893 +0.12(+0.23%)
Nov 15, 2013 54.78 55.26 54.62 54.93 2,849,373 +0.34(+0.62%)
Nov 14, 2013 54.03 54.63 53.76 54.59 3,400,548 +0.30(+0.55%)
Nov 13, 2013 54.06 54.29 53.60 54.29 3,319,394 +0.07(+0.12%)
Nov 12, 2013 54.94 54.98 54.00 54.22 3,044,413 -0.91(-1.64%)
Nov 11, 2013 55.20 55.41 54.84 55.13 2,138,785 -0.07(-0.13%)
Nov 08, 2013 53.57 55.31 53.30 55.20 4,774,688 +1.92(+3.59%)
Nov 07, 2013 54.16 54.27 53.25 53.29 2,622,943 -0.72(-1.33%)
Nov 06, 2013 54.07 54.09 53.68 54.00 2,028,967 +0.43(+0.81%)
Nov 05, 2013 53.32 54.11 53.30 53.57 2,647,352 +0.09(+0.16%)
Nov 04, 2013 53.69 53.78 53.36 53.49 1,680,923 -0.15(-0.27%)
Nov 01, 2013 53.81 54.08 53.35 53.63 2,458,106 -0.12(-0.22%)
Oct 31, 2013 54.54 54.74 53.75 53.75 2,982,227 -0.94(-1.71%)
Oct 30, 2013 55.05 55.15 54.50 54.68 2,210,081 -0.28(-0.52%)
Oct 29, 2013 55.25 55.31 54.69 54.97 2,199,203 -0.22(-0.40%)
Oct 28, 2013 55.02 55.45 54.82 55.19 2,228,984 +0.10(+0.19%)
Oct 25, 2013 54.69 55.09 54.59 55.09 2,485,376 +0.39(+0.72%)
Oct 24, 2013 55.02 55.07 54.59 54.69 3,074,328 -0.31(-0.56%)
Oct 23, 2013 55.01 55.22 54.87 55.00 2,487,459 -0.23(-0.42%)
Oct 22, 2013 54.89 55.40 54.67 55.23 2,714,912 +0.32(+0.59%)
Oct 21, 2013 54.84 54.98 54.53 54.91 2,536,585 +0.06(+0.11%)
Oct 18, 2013 54.49 54.93 53.99 54.85 4,200,404 +0.26(+0.48%)
Oct 17, 2013 53.78 54.65 53.68 54.59 3,633,055 +0.59(+1.10%)
Oct 16, 2013 53.92 54.37 52.94 54.00 4,720,849 +0.99(+1.88%)
Oct 15, 2013 52.93 53.53 52.76 53.00 2,745,599 -0.34(-0.64%)
Oct 14, 2013 53.04 53.42 52.74 53.35 2,954,338 +0.01(+0.03%)
Oct 11, 2013 52.88 53.45 52.48 53.33 2,473,114 +0.25(+0.47%)
Oct 10, 2013 52.20 53.15 52.13 53.08 3,315,721 +1.60(+3.11%)
Oct 09, 2013 51.60 51.72 51.31 51.48 2,821,116 -0.05(-0.10%)
Oct 08, 2013 52.13 52.25 51.51 51.53 2,622,157 -0.68(-1.31%)
Oct 07, 2013 52.56 52.59 52.09 52.22 2,052,963 -0.79(-1.49%)
Oct 04, 2013 52.88 53.15 52.56 53.01 2,265,196 +0.40(+0.76%)
Oct 03, 2013 52.64 52.81 52.31 52.61 3,319,117 -0.19(-0.36%)
Oct 02, 2013 52.47 53.03 52.45 52.80 3,467,562 +0.01(+0.01%)
Oct 01, 2013 52.59 52.96 52.42 52.79 2,777,023 +0.16(+0.30%)
Sep 30, 2013 52.27 52.80 51.93 52.63 2,808,441 -0.13(-0.25%)
Sep 27, 2013 52.49 52.97 52.36 52.76 2,849,708 +0.14(+0.26%)
Sep 26, 2013 53.12 53.36 52.33 52.62 2,842,507 -0.44(-0.83%)
Sep 25, 2013 52.79 53.50 52.46 53.07 4,256,948 +0.24(+0.45%)
Sep 24, 2013 52.87 53.23 52.68 52.83 2,764,464 -0.17(-0.33%)
Sep 23, 2013 53.60 53.66 52.78 53.00 2,280,356 -0.79(-1.47%)
Sep 20, 2013 53.84 54.11 53.58 53.79 3,811,929 +0.00(+0.00%)
Sep 19, 2013 54.17 54.35 53.33 53.79 2,665,745 -0.25(-0.47%)
Sep 18, 2013 54.35 54.87 53.97 54.05 4,179,289 -0.27(-0.49%)
Sep 17, 2013 53.94 54.37 53.53 54.32 2,734,945 +0.42(+0.78%)
Sep 16, 2013 54.08 53.97 53.55 53.89 1,911,263 +0.68(+1.28%)
Sep 13, 2013 53.23 53.37 52.83 53.21 1,899,107 +0.10(+0.19%)
Sep 12, 2013 53.51 53.55 53.05 53.11 1,806,492 -0.33(-0.61%)
Sep 11, 2013 53.47 53.61 53.09 53.44 2,166,107 -0.07(-0.12%)
Sep 10, 2013 53.36 53.65 53.23 53.50 1,920,461 +0.51(+0.96%)
Sep 09, 2013 53.20 53.25 52.56 52.99 2,539,264 -0.17(-0.33%)
Sep 06, 2013 53.47 53.52 52.30 53.17 2,856,656 -0.12(-0.22%)
Sep 05, 2013 52.70 53.47 52.46 53.28 1,575,814 +0.59(+1.12%)
Sep 04, 2013 52.62 52.99 52.41 52.70 2,740,413 +0.04(+0.08%)
Sep 03, 2013 53.07 53.60 52.33 52.65 2,422,555 +0.15(+0.29%)
Aug 30, 2013 52.80 52.82 52.28 52.50 1,904,259 -0.23(-0.43%)
Aug 29, 2013 52.56 53.12 52.30 52.72 1,110,977 +0.02(+0.04%)
Aug 28, 2013 52.50 53.21 52.28 52.70 2,038,295 +0.23(+0.43%)
Aug 27, 2013 53.26 53.39 52.39 52.48 2,543,690 -1.43(-2.65%)
Aug 26, 2013 54.49 54.56 53.89 53.91 1,804,375 -0.59(-1.08%)
Aug 23, 2013 54.71 54.75 54.16 54.50 1,112,517 +0.02(+0.04%)
Aug 22, 2013 54.10 54.69 54.02 54.48 2,002,467 +0.43(+0.79%)
Aug 21, 2013 54.00 54.47 53.57 54.05 2,154,517 -0.14(-0.25%)
Aug 20, 2013 53.68 54.38 53.55 54.18 1,826,790 +0.48(+0.89%)
Aug 19, 2013 54.31 54.40 53.68 53.71 2,166,953 -0.71(-1.31%)
Aug 16, 2013 54.16 54.77 54.13 54.42 3,131,468 -0.01(-0.01%)
Aug 15, 2013 54.66 54.99 54.14 54.42 2,420,005 -0.70(-1.27%)
Aug 14, 2013 55.24 55.64 55.11 55.12 2,031,454 -0.07(-0.13%)
Aug 13, 2013 55.39 55.42 54.82 55.19 1,472,390 -0.09(-0.17%)
Aug 12, 2013 54.93 55.59 54.83 55.29 2,262,686 +0.11(+0.20%)
Aug 09, 2013 55.33 55.57 54.97 55.18 2,451,825 -0.19(-0.34%)
Aug 08, 2013 55.34 55.70 54.87 55.37 2,445,995 +0.31(+0.57%)
Aug 07, 2013 55.35 55.43 54.87 55.06 2,112,345 -0.54(-0.97%)
Aug 06, 2013 56.03 56.05 55.31 55.59 2,121,244 -0.46(-0.82%)
Aug 05, 2013 56.15 56.36 55.82 56.05 2,063,798 -0.20(-0.35%)
Aug 02, 2013 56.23 56.61 55.90 56.25 4,580,040 -0.16(-0.28%)
Aug 01, 2013 55.79 56.54 55.52 56.41 4,141,608 +1.16(+2.10%)
Jul 31, 2013 54.95 55.92 54.95 55.25 4,309,822 +0.37(+0.68%)
Jul 30, 2013 55.25 55.51 54.78 54.87 2,742,703 -0.24(-0.44%)
Jul 29, 2013 55.11 55.27 54.70 55.11 2,344,188 -0.02(-0.04%)
Jul 26, 2013 55.10 55.18 54.69 55.14 2,272,191 -0.07(-0.13%)
Jul 25, 2013 55.52 55.91 55.06 55.21 3,707,122 -0.80(-1.43%)
Jul 24, 2013 56.13 56.60 55.85 56.01 3,639,477 -0.03(-0.05%)
Jul 23, 2013 55.69 56.41 55.50 56.04 3,506,914 -0.03(-0.05%)
Jul 22, 2013 56.04 56.08 55.70 56.07 2,790,683 -0.01(-0.01%)
Jul 19, 2013 55.41 56.16 54.99 56.07 5,305,402 +0.93(+1.69%)
Jul 18, 2013 53.69 55.31 53.55 55.14 4,505,993 +1.87(+3.50%)
Jul 17, 2013 53.18 54.06 52.72 53.28 5,835,060 -0.84(-1.56%)
Jul 16, 2013 54.50 54.72 53.54 54.12 3,739,987 -0.41(-0.75%)
Jul 15, 2013 54.48 54.83 54.33 54.53 3,121,184 +0.11(+0.20%)
Jul 12, 2013 53.97 54.45 53.54 54.42 3,881,953 +0.59(+1.09%)
Jul 11, 2013 54.60 54.60 53.36 53.83 3,837,921 -0.04(-0.07%)
Jul 10, 2013 54.65 54.70 53.43 53.87 5,565,924 -1.21(-2.19%)
Jul 09, 2013 55.35 55.45 54.78 55.07 3,381,719 -0.06(-0.12%)
Jul 08, 2013 55.06 55.40 54.76 55.14 3,134,402 +0.31(+0.57%)
Jul 05, 2013 53.81 54.84 53.78 54.83 3,116,706 +1.41(+2.64%)
Jul 03, 2013 53.07 53.50 52.87 53.42 1,382,296 +0.09(+0.16%)
Jul 02, 2013 52.91 53.68 52.90 53.33 2,896,301 +0.26(+0.49%)
Jul 01, 2013 52.88 53.68 52.75 53.07 3,427,545 +0.41(+0.78%)
Jun 28, 2013 53.06 53.09 52.40 52.66 2,929,040 -0.51(-0.96%)
Jun 27, 2013 53.22 53.53 53.03 53.17 2,947,871 +0.32(+0.61%)
Jun 26, 2013 53.03 53.58 52.75 52.85 3,931,149 +0.35(+0.66%)
Jun 25, 2013 51.53 52.60 51.17 52.50 4,583,467 +1.57(+3.08%)
Jun 24, 2013 51.37 51.37 50.66 50.93 3,758,101 -0.85(-1.65%)
Jun 21, 2013 51.86 52.16 51.29 51.79 7,132,059 +0.48(+0.93%)
Jun 20, 2013 50.80 51.70 50.66 51.31 6,253,568 +0.12(+0.24%)
Jun 19, 2013 51.83 51.96 51.12 51.19 3,778,276 -0.62(-1.20%)
Jun 18, 2013 51.60 51.86 51.39 51.81 2,276,867 +0.33(+0.63%)
Jun 17, 2013 51.67 51.93 51.17 51.48 2,578,482 +0.21(+0.41%)
Jun 14, 2013 51.72 51.96 51.06 51.27 2,538,537 -0.55(-1.06%)
Jun 13, 2013 51.16 51.89 50.63 51.82 2,793,429 +0.66(+1.30%)
Jun 12, 2013 52.12 52.16 50.87 51.16 3,593,745 -0.66(-1.27%)
Jun 11, 2013 52.18 52.41 51.71 51.81 3,549,538 -0.85(-1.62%)
Jun 10, 2013 51.61 52.80 51.47 52.67 4,921,433 +1.32(+2.57%)
Jun 07, 2013 51.12 51.45 50.85 51.34 3,550,252 +0.60(+1.18%)
Jun 06, 2013 50.30 50.76 49.94 50.75 2,818,871 +0.32(+0.63%)
Jun 05, 2013 51.17 51.43 50.13 50.43 4,922,181 -0.91(-1.77%)
Jun 04, 2013 51.92 52.25 51.18 51.34 2,843,858 -0.53(-1.03%)
Jun 03, 2013 51.81 52.04 50.89 51.87 3,695,865 +0.14(+0.27%)
May 31, 2013 52.36 52.75 51.73 51.73 3,882,718 -0.90(-1.70%)
May 30, 2013 51.83 52.88 51.64 52.63 3,966,853 +0.78(+1.50%)
May 29, 2013 50.91 52.14 50.77 51.85 4,301,542 +0.56(+1.08%)
May 28, 2013 52.04 52.15 51.11 51.29 3,538,860 -0.06(-0.11%)
May 24, 2013 50.92 51.37 50.60 51.35 2,535,930 +0.12(+0.24%)
May 23, 2013 50.93 51.41 50.62 51.23 3,383,692 -0.22(-0.42%)
May 22, 2013 52.11 52.81 51.23 51.45 5,135,160 -0.69(-1.33%)
May 21, 2013 51.48 52.25 51.40 52.14 4,371,717 +0.66(+1.29%)
May 20, 2013 51.54 51.95 51.38 51.47 3,407,795 -0.17(-0.32%)
May 17, 2013 51.10 51.76 51.03 51.64 2,935,466 +0.76(+1.49%)
May 16, 2013 50.93 51.31 50.80 50.88 2,904,387 -0.28(-0.55%)
May 15, 2013 50.63 51.25 50.58 51.16 3,709,178 +1.51(+3.04%)
May 13, 2013 49.47 49.84 49.09 49.66 2,822,310 +0.14(+0.28%)
May 10, 2013 49.75 49.83 49.38 49.52 2,474,681 -0.11(-0.22%)
May 09, 2013 49.80 49.89 49.47 49.63 3,755,768 -0.18(-0.36%)
May 08, 2013 49.60 49.85 49.40 49.81 4,610,211 +0.15(+0.31%)
May 07, 2013 49.45 49.73 49.11 49.66 3,616,671 +0.36(+0.73%)
May 06, 2013 49.19 49.44 49.09 49.29 3,611,137 +0.11(+0.22%)
May 03, 2013 49.05 49.32 48.51 49.19 3,595,860 +0.67(+1.38%)
May 02, 2013 48.54 48.78 48.41 48.51 3,314,660 +0.01(+0.01%)
May 01, 2013 48.96 49.09 48.44 48.51 3,579,900 -0.51(-1.05%)
Apr 30, 2013 49.27 49.35 48.77 49.02 6,145,420 -0.38(-0.77%)
Apr 29, 2013 49.23 49.52 49.13 49.40 3,680,221 +0.22(+0.46%)
Apr 26, 2013 49.55 49.61 49.11 49.18 4,356,703 -0.43(-0.87%)
Apr 25, 2013 49.60 50.30 49.48 49.61 8,642,685 +0.19(+0.38%)
Apr 24, 2013 48.63 49.45 48.38 49.42 6,272,323 +0.89(+1.83%)
Apr 23, 2013 47.34 48.70 47.07 48.54 6,754,658 +1.30(+2.75%)
Apr 22, 2013 47.25 47.45 47.02 47.24 3,926,467 +0.13(+0.28%)
Apr 19, 2013 47.30 47.34 46.89 47.11 5,500,150 -0.01(-0.02%)
Apr 18, 2013 47.13 47.63 46.77 47.11 5,640,797 +0.14(+0.29%)
Apr 17, 2013 47.38 47.84 46.56 46.98 7,890,187 +0.19(+0.40%)
Apr 16, 2013 46.42 46.84 45.99 46.79 5,147,750 +0.75(+1.63%)
Apr 15, 2013 47.44 48.03 46.03 46.04 4,352,631 -1.49(-3.13%)
Apr 12, 2013 47.90 48.01 47.39 47.52 3,761,559 -0.77(-1.59%)
Apr 11, 2013 48.27 48.48 48.04 48.29 4,012,754 +0.09(+0.18%)
Apr 10, 2013 47.77 48.30 47.73 48.20 4,030,575 +0.60(+1.27%)
Apr 09, 2013 47.44 47.83 47.34 47.60 3,175,419 +0.20(+0.42%)
Apr 08, 2013 46.74 47.41 46.48 47.40 2,365,394 +0.60(+1.27%)
Apr 05, 2013 46.44 46.88 46.07 46.80 2,577,000 -0.26(-0.55%)
Apr 04, 2013 46.91 47.34 46.63 47.06 3,461,777 +0.34(+0.72%)
Apr 03, 2013 47.84 47.90 46.57 46.73 4,255,204 -1.21(-2.51%)
Apr 02, 2013 47.46 47.97 47.32 47.93 4,468,857 +0.73(+1.55%)
Apr 01, 2013 47.64 47.74 47.07 47.20 1,755,550 -0.51(-1.07%)
Mar 28, 2013 47.39 47.77 47.21 47.71 2,912,849 +0.22(+0.47%)
Mar 27, 2013 47.28 47.54 47.01 47.49 3,266,882 -0.06(-0.14%)
Mar 26, 2013 47.80 47.81 47.41 47.55 2,344,373 +0.10(+0.21%)
Mar 25, 2013 47.67 47.80 47.16 47.45 2,348,415 -0.05(-0.11%)
Mar 22, 2013 47.49 47.69 47.33 47.50 2,718,353 +0.13(+0.27%)
Mar 21, 2013 47.59 47.80 47.23 47.37 3,797,552 -0.48(-1.00%)
Mar 20, 2013 47.80 48.02 47.67 47.85 3,177,603 +0.32(+0.68%)
Mar 19, 2013 47.55 47.82 47.14 47.53 3,253,102 +0.00(+0.00%)
Mar 18, 2013 47.28 47.69 47.01 47.53 2,866,219 -0.39(-0.82%)
Mar 15, 2013 47.35 48.02 47.24 47.92 4,803,952 +0.39(+0.81%)
Mar 14, 2013 47.36 47.69 47.22 47.54 2,965,816 +0.24(+0.50%)
Mar 13, 2013 47.03 47.34 46.85 47.30 2,290,492 +0.37(+0.78%)
Mar 12, 2013 47.19 47.26 46.71 46.93 2,435,498 -0.32(-0.68%)
Mar 11, 2013 46.65 47.28 46.60 47.26 2,777,188 +0.61(+1.31%)
Mar 08, 2013 46.65 46.77 46.23 46.65 5,063,502 +0.15(+0.32%)
Mar 07, 2013 46.13 46.63 46.03 46.50 3,718,973 +0.47(+1.01%)
Mar 06, 2013 45.99 46.24 45.46 46.03 5,221,906 +0.36(+0.79%)
Mar 05, 2013 45.84 46.17 45.46 45.67 7,062,999 +0.10(+0.22%)
Mar 04, 2013 44.94 45.61 44.78 45.57 3,237,296 +0.53(+1.18%)
Mar 01, 2013 44.49 45.15 44.14 45.04 4,909,704 +0.28(+0.63%)
Feb 28, 2013 44.20 44.92 44.17 44.76 5,341,656 +0.51(+1.15%)
Feb 27, 2013 43.86 44.34 43.65 44.25 3,501,677 +0.39(+0.88%)
Feb 26, 2013 43.86 43.97 43.31 43.86 4,608,670 +0.23(+0.53%)
Feb 25, 2013 45.38 45.38 43.63 43.63 5,424,785 -1.49(-3.31%)
Feb 22, 2013 45.04 45.18 44.63 45.13 4,659,081 +0.37(+0.82%)
Feb 21, 2013 45.14 45.62 44.73 44.76 6,910,606 -0.56(-1.23%)
Feb 20, 2013 45.46 45.61 45.21 45.32 6,094,524 -0.24(-0.54%)
Feb 19, 2013 45.89 45.92 45.48 45.56 4,089,264 -0.26(-0.56%)
Feb 15, 2013 46.03 46.08 45.72 45.82 3,366,593 +0.00(+0.00%)
Feb 14, 2013 45.84 46.07 45.70 45.82 3,033,229 -0.22(-0.47%)
Feb 13, 2013 46.49 46.50 45.87 46.04 2,375,637 -0.43(-0.93%)
Feb 12, 2013 46.02 46.55 45.72 46.47 4,234,765 +0.55(+1.20%)
Feb 11, 2013 45.55 45.99 45.42 45.92 3,584,802 +0.47(+1.03%)
Feb 08, 2013 45.61 45.71 45.36 45.45 3,063,104 -0.22(-0.47%)
Feb 07, 2013 45.38 45.81 45.18 45.66 3,823,194 +0.22(+0.49%)
Feb 06, 2013 44.96 45.50 44.96 45.44 9,418,808 +0.61(+1.36%)
Feb 04, 2013 45.04 45.18 44.71 44.83 3,387,495 -0.51(-1.12%)
Feb 01, 2013 44.64 45.44 44.54 45.34 4,761,469 +1.00(+2.27%)
Jan 31, 2013 44.33 44.49 44.07 44.34 4,138,654 -0.01(-0.03%)
Jan 30, 2013 44.41 44.50 44.10 44.35 2,558,279 -0.06(-0.15%)
Jan 29, 2013 44.00 44.60 43.94 44.42 2,773,099 -0.04(-0.10%)
Jan 28, 2013 44.47 44.70 44.08 44.46 3,566,771 +0.00(+0.00%)
Jan 25, 2013 44.52 44.75 44.34 44.46 3,634,541 +0.08(+0.18%)
Jan 24, 2013 44.43 44.61 44.09 44.38 5,795,971 +0.01(+0.03%)
Jan 23, 2013 44.06 44.46 44.06 44.37 4,193,317 -0.20(-0.45%)
Jan 22, 2013 44.27 44.66 44.13 44.57 4,294,463 +0.20(+0.45%)
Jan 18, 2013 44.67 44.76 43.95 44.37 4,968,282 -0.12(-0.27%)
Jan 17, 2013 43.77 44.75 43.55 44.49 9,918,558 +1.60(+3.73%)
Jan 16, 2013 42.87 43.10 42.58 42.89 4,854,791 +0.01(+0.02%)
Jan 15, 2013 42.41 42.93 42.40 42.88 3,558,582 +0.23(+0.54%)
Jan 14, 2013 43.00 43.11 42.49 42.65 4,517,666 -0.43(-1.00%)
Jan 11, 2013 43.74 43.74 42.88 43.08 3,861,336 -0.49(-1.14%)
Jan 10, 2013 43.12 43.58 42.94 43.58 4,750,679 +0.69(+1.61%)
Jan 09, 2013 42.05 43.16 42.02 42.89 8,694,132 -0.06(-0.13%)
Jan 08, 2013 43.34 43.39 42.80 42.94 4,034,075 -0.56(-1.28%)
Jan 07, 2013 42.94 43.62 42.82 43.50 5,595,602 +0.39(+0.91%)
Jan 04, 2013 42.71 43.17 42.44 43.11 4,012,555 +0.52(+1.22%)
Jan 03, 2013 42.44 42.71 42.22 42.59 5,364,354 +0.15(+0.35%)
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.