Skip to main content

PNC Financial Services (NY: PNC )

161.02 +1.05 (+0.66%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.16 68.72 67.74 68.49 3,116,687 +1.04(+1.54%)
Sep 29, 2015 67.06 67.76 66.78 67.46 2,655,476 +0.38(+0.57%)
Sep 28, 2015 67.90 68.29 66.92 67.07 3,578,507 -1.49(-2.17%)
Sep 25, 2015 68.42 69.13 68.22 68.56 3,156,485 +1.14(+1.70%)
Sep 24, 2015 66.74 67.71 66.50 67.42 4,361,013 -0.12(-0.17%)
Sep 23, 2015 67.27 68.08 67.14 67.53 1,735,379 +0.12(+0.18%)
Sep 22, 2015 67.16 67.82 66.86 67.41 2,375,059 -0.83(-1.22%)
Sep 21, 2015 67.69 68.60 67.53 68.24 2,277,450 +1.11(+1.65%)
Sep 18, 2015 67.69 68.09 66.87 67.13 5,361,172 -1.84(-2.66%)
Sep 17, 2015 70.41 71.14 68.70 68.97 3,367,385 -1.50(-2.12%)
Sep 16, 2015 70.59 70.64 69.61 70.47 2,278,277 -0.15(-0.22%)
Sep 15, 2015 69.94 70.90 69.79 70.62 2,959,609 +1.01(+1.44%)
Sep 14, 2015 69.42 70.17 69.13 69.61 2,270,360 +0.24(+0.34%)
Sep 11, 2015 69.06 69.42 68.78 69.38 1,876,343 -0.14(-0.20%)
Sep 10, 2015 68.80 70.01 68.61 69.51 2,421,896 +0.44(+0.63%)
Sep 09, 2015 70.85 70.97 68.92 69.08 2,646,563 -0.78(-1.12%)
Sep 08, 2015 68.75 69.90 68.52 69.86 3,733,154 +2.55(+3.79%)
Sep 04, 2015 67.96 67.31 67.31 67.31 4,094,210 -1.45(-2.11%)
Sep 03, 2015 68.64 69.56 68.64 68.76 3,042,702 +0.47(+0.69%)
Sep 02, 2015 68.34 68.56 67.35 68.29 3,353,600 +1.34(+2.01%)
Sep 01, 2015 68.46 68.89 66.48 66.95 4,260,145 -3.02(-4.31%)
Aug 31, 2015 69.68 70.24 69.47 69.97 2,698,024 -0.08(-0.12%)
Aug 28, 2015 69.83 70.39 69.52 70.05 3,042,995 -0.08(-0.11%)
Aug 27, 2015 69.15 70.18 68.82 70.13 3,988,343 +1.77(+2.58%)
Aug 26, 2015 67.44 68.40 66.11 68.36 5,408,342 +2.44(+3.70%)
Aug 25, 2015 70.29 70.37 65.88 65.92 4,385,428 -2.29(-3.35%)
Aug 24, 2015 67.34 69.41 63.56 68.21 6,369,002 -2.65(-3.74%)
Aug 21, 2015 72.32 72.90 70.81 70.86 4,821,478 -2.15(-2.94%)
Aug 20, 2015 74.41 74.57 72.99 73.01 4,219,980 -2.22(-2.95%)
Aug 19, 2015 75.59 75.95 74.82 75.23 3,467,231 -0.79(-1.04%)
Aug 18, 2015 75.21 76.23 75.21 76.02 3,538,360 +0.73(+0.97%)
Aug 17, 2015 74.42 75.67 74.36 75.29 2,673,447 +0.35(+0.47%)
Aug 14, 2015 74.01 74.99 73.85 74.94 1,957,952 +0.91(+1.23%)
Aug 13, 2015 72.53 74.24 71.96 74.02 2,191,472 +0.25(+0.34%)
Aug 12, 2015 74.44 74.64 72.78 73.77 3,396,279 -1.42(-1.89%)
Aug 11, 2015 75.56 76.04 74.85 75.19 3,245,222 -1.49(-1.94%)
Aug 10, 2015 75.63 76.72 75.61 76.68 2,499,741 +1.58(+2.11%)
Aug 07, 2015 75.53 76.17 74.64 75.10 2,028,545 -0.57(-0.75%)
Aug 06, 2015 75.87 76.18 75.34 75.67 2,036,633 -0.03(-0.04%)
Aug 05, 2015 75.80 76.45 75.45 75.70 1,531,354 +0.51(+0.67%)
Aug 04, 2015 75.22 76.00 75.11 75.19 1,850,345 +0.08(+0.10%)
Aug 03, 2015 75.43 75.65 74.54 75.11 2,055,034 -0.28(-0.37%)
Jul 31, 2015 75.82 75.85 75.04 75.39 1,928,623 -0.38(-0.50%)
Jul 30, 2015 75.47 75.97 75.37 75.77 1,981,106 +0.09(+0.12%)
Jul 29, 2015 75.51 75.89 75.12 75.67 2,200,458 +0.31(+0.42%)
Jul 28, 2015 75.55 75.74 74.58 75.36 2,306,740 +0.48(+0.65%)
Jul 27, 2015 74.97 75.32 74.63 74.87 2,188,648 -0.64(-0.84%)
Jul 24, 2015 75.88 76.28 75.43 75.51 1,963,708 -0.52(-0.69%)
Jul 23, 2015 76.63 77.19 75.91 76.03 3,134,847 -0.59(-0.77%)
Jul 22, 2015 76.23 76.98 76.03 76.63 2,578,692 +0.45(+0.59%)
Jul 21, 2015 76.49 76.97 75.94 76.17 2,085,196 -0.25(-0.33%)
Jul 20, 2015 76.10 76.70 75.87 76.43 2,779,289 +0.55(+0.73%)
Jul 17, 2015 75.76 76.10 75.33 75.87 2,274,990 -0.31(-0.41%)
Jul 16, 2015 76.30 76.66 75.97 76.19 3,051,148 +0.69(+0.92%)
Jul 15, 2015 73.92 75.75 73.33 75.50 5,175,709 +0.63(+0.84%)
Jul 14, 2015 73.95 74.94 73.64 74.87 3,910,462 +0.44(+0.59%)
Jul 13, 2015 74.18 74.61 74.08 74.43 3,421,538 +0.88(+1.19%)
Jul 10, 2015 73.52 73.96 73.01 73.55 4,113,223 +1.07(+1.48%)
Jul 09, 2015 72.95 73.09 72.26 72.48 3,791,614 +0.58(+0.81%)
Jul 08, 2015 72.52 72.82 71.87 71.90 3,021,127 -1.19(-1.63%)
Jul 07, 2015 73.24 73.51 71.90 73.10 3,048,158 -0.37(-0.50%)
Jul 06, 2015 72.67 73.66 72.60 73.46 2,267,043 -0.22(-0.30%)
Jul 02, 2015 73.97 73.68 73.68 73.68 2,293,930 -0.44(-0.60%)
Jul 01, 2015 74.00 74.55 73.75 74.13 2,448,277 +1.07(+1.46%)
Jun 30, 2015 73.91 74.27 72.87 73.06 3,054,595 -0.01(-0.01%)
Jun 29, 2015 73.65 74.19 72.99 73.06 2,689,914 -1.50(-2.01%)
Jun 26, 2015 74.75 75.05 74.42 74.56 2,932,704 +0.17(+0.23%)
Jun 25, 2015 75.17 75.22 74.25 74.39 2,946,207 -0.37(-0.50%)
Jun 24, 2015 75.26 75.81 74.72 74.77 3,333,124 -0.85(-1.12%)
Jun 23, 2015 75.58 75.80 75.29 75.62 2,074,017 +0.60(+0.80%)
Jun 22, 2015 74.84 75.24 74.65 75.01 2,606,698 +0.82(+1.11%)
Jun 19, 2015 74.43 74.88 74.12 74.19 3,240,359 -0.58(-0.78%)
Jun 18, 2015 74.68 74.95 74.03 74.77 3,497,692 +0.33(+0.44%)
Jun 17, 2015 75.47 75.55 74.31 74.44 2,825,656 -0.82(-1.10%)
Jun 16, 2015 74.74 75.43 74.55 75.26 2,269,739 +0.54(+0.73%)
Jun 15, 2015 74.47 75.24 74.24 74.72 3,651,277 -0.45(-0.60%)
Jun 12, 2015 75.24 75.54 74.88 75.17 2,408,338 -0.27(-0.36%)
Jun 11, 2015 75.71 76.07 75.30 75.45 2,994,480 -0.31(-0.40%)
Jun 10, 2015 74.83 76.08 74.62 75.75 4,706,527 +1.23(+1.65%)
Jun 09, 2015 73.58 74.59 73.45 74.52 3,167,347 +0.98(+1.33%)
Jun 08, 2015 73.58 74.09 73.46 73.55 3,350,028 -0.17(-0.23%)
Jun 05, 2015 73.39 73.97 73.07 73.71 4,670,985 +1.19(+1.64%)
Jun 04, 2015 73.01 73.28 72.33 72.52 2,970,722 -0.82(-1.11%)
Jun 03, 2015 72.79 73.63 72.79 73.34 3,440,234 +1.05(+1.46%)
Jun 02, 2015 72.13 72.52 71.71 72.29 3,713,012 +0.02(+0.02%)
Jun 01, 2015 73.43 73.43 72.22 72.27 3,089,541 -0.82(-1.12%)
May 29, 2015 73.28 73.30 72.81 73.09 4,804,498 -0.24(-0.32%)
May 28, 2015 73.24 73.37 72.83 73.32 2,046,586 +0.08(+0.11%)
May 27, 2015 72.56 73.35 72.32 73.24 2,463,495 +0.98(+1.35%)
May 26, 2015 72.49 72.63 71.94 72.26 3,123,016 -0.47(-0.64%)
May 22, 2015 72.55 72.73 72.73 72.73 2,768,662 +0.20(+0.27%)
May 21, 2015 72.41 72.74 72.25 72.53 1,982,927 -0.06(-0.08%)
May 20, 2015 72.81 73.04 72.51 72.59 1,892,244 -0.40(-0.54%)
May 19, 2015 72.38 73.10 72.30 72.99 3,443,486 +0.71(+0.98%)
May 18, 2015 71.67 72.38 71.63 72.28 1,565,384 +0.68(+0.95%)
May 15, 2015 72.53 72.62 71.29 71.60 3,471,983 -0.93(-1.28%)
May 14, 2015 72.53 72.61 72.06 72.53 3,158,376 +0.59(+0.82%)
May 13, 2015 71.46 72.26 71.46 71.94 2,856,492 +0.24(+0.34%)
May 12, 2015 71.22 71.85 70.79 71.70 2,602,869 +0.17(+0.24%)
May 11, 2015 71.37 71.84 71.11 71.53 2,156,739 +0.00(+0.00%)
May 08, 2015 71.05 71.62 70.65 71.53 2,313,740 +0.98(+1.39%)
May 07, 2015 70.68 70.85 70.38 70.55 2,737,883 -0.22(-0.31%)
May 06, 2015 71.26 71.46 70.33 70.77 2,457,474 -0.34(-0.48%)
May 05, 2015 70.90 72.00 70.80 71.12 2,633,155 -0.12(-0.17%)
May 04, 2015 70.44 71.30 70.38 71.24 2,209,461 +0.97(+1.38%)
May 01, 2015 70.52 70.62 70.03 70.27 1,857,750 +0.21(+0.29%)
Apr 30, 2015 70.12 70.61 69.81 70.06 2,681,210 -0.10(-0.14%)
Apr 29, 2015 69.61 70.61 69.58 70.16 2,755,939 +0.34(+0.49%)
Apr 28, 2015 69.25 69.90 69.25 69.82 2,558,290 +0.45(+0.65%)
Apr 27, 2015 69.85 70.06 69.24 69.37 2,593,997 -0.14(-0.20%)
Apr 24, 2015 69.66 69.99 69.22 69.51 2,578,179 -0.31(-0.44%)
Apr 23, 2015 69.76 70.06 69.50 69.81 3,271,837 -0.01(-0.01%)
Apr 22, 2015 69.56 70.19 69.23 69.82 3,055,911 +0.16(+0.23%)
Apr 21, 2015 69.83 70.26 69.51 69.66 2,438,380 -0.18(-0.25%)
Apr 20, 2015 70.07 70.25 69.66 69.83 2,736,807 +0.38(+0.55%)
Apr 17, 2015 69.77 69.99 69.06 69.45 4,056,836 -0.63(-0.90%)
Apr 16, 2015 70.31 70.43 69.32 70.09 6,221,026 -0.34(-0.48%)
Apr 15, 2015 70.75 71.50 70.29 70.42 8,025,780 -1.08(-1.52%)
Apr 14, 2015 70.91 71.67 70.91 71.51 6,290,005 +0.23(+0.32%)
Apr 13, 2015 70.88 71.67 70.84 71.28 3,304,401 +0.27(+0.38%)
Apr 10, 2015 70.91 71.34 70.60 71.01 2,868,130 -0.02(-0.03%)
Apr 09, 2015 70.50 71.08 70.16 71.03 2,403,237 +0.51(+0.72%)
Apr 08, 2015 70.68 71.03 70.29 70.52 2,895,110 -0.14(-0.19%)
Apr 07, 2015 70.59 71.00 70.45 70.66 2,731,509 +0.40(+0.57%)
Apr 06, 2015 69.92 70.74 69.52 70.26 3,370,103 -0.61(-0.86%)
Apr 02, 2015 70.31 70.87 70.87 70.87 2,931,422 +0.60(+0.85%)
Apr 01, 2015 70.89 70.90 70.04 70.27 4,053,990 -0.56(-0.79%)
Mar 31, 2015 70.91 71.26 70.63 70.83 3,079,120 -0.46(-0.65%)
Mar 30, 2015 70.36 71.82 70.36 71.29 3,269,218 +1.37(+1.97%)
Mar 27, 2015 70.26 70.27 69.53 69.92 3,581,181 -0.34(-0.49%)
Mar 26, 2015 70.25 70.68 69.86 70.26 4,641,380 -0.01(-0.01%)
Mar 25, 2015 71.70 71.81 70.27 70.27 4,050,497 -1.48(-2.06%)
Mar 24, 2015 72.17 72.31 71.70 71.75 5,184,780 -0.50(-0.69%)
Mar 23, 2015 72.99 73.18 72.23 72.25 2,513,273 -0.65(-0.90%)
Mar 20, 2015 72.29 73.10 72.03 72.90 4,340,549 +0.84(+1.16%)
Mar 19, 2015 72.86 72.99 71.70 72.07 4,402,173 -0.88(-1.21%)
Mar 18, 2015 72.45 73.30 72.38 72.95 4,229,164 +0.16(+0.22%)
Mar 17, 2015 72.34 72.94 72.20 72.79 3,396,491 -0.11(-0.15%)
Mar 16, 2015 73.09 73.42 72.62 72.89 3,562,233 +0.21(+0.28%)
Mar 13, 2015 73.29 73.29 72.30 72.69 4,018,838 -0.71(-0.97%)
Mar 12, 2015 71.85 73.46 71.79 73.40 5,307,666 +2.51(+3.55%)
Mar 11, 2015 70.79 71.03 70.52 70.89 3,101,713 +0.33(+0.47%)
Mar 10, 2015 70.83 71.09 70.30 70.55 4,682,307 -1.25(-1.75%)
Mar 09, 2015 71.13 71.88 71.03 71.81 3,201,386 +0.61(+0.85%)
Mar 06, 2015 70.46 72.32 70.46 71.20 5,859,350 +0.90(+1.29%)
Mar 05, 2015 70.00 70.31 69.57 70.30 2,982,109 +0.36(+0.51%)
Mar 04, 2015 69.62 70.12 69.52 69.94 2,781,322 -0.20(-0.28%)
Mar 03, 2015 70.27 70.48 69.72 70.14 1,907,833 -0.47(-0.67%)
Mar 02, 2015 69.86 70.61 69.57 70.61 1,709,712 +0.75(+1.08%)
Feb 27, 2015 69.67 70.14 69.64 69.86 2,156,532 -0.15(-0.22%)
Feb 26, 2015 70.14 70.17 69.61 70.01 1,991,566 -0.08(-0.12%)
Feb 25, 2015 69.99 70.27 69.88 70.09 1,724,751 -0.05(-0.08%)
Feb 24, 2015 69.49 70.40 69.32 70.14 3,051,034 +0.55(+0.79%)
Feb 23, 2015 69.73 69.94 69.35 69.60 1,920,406 -0.49(-0.70%)
Feb 20, 2015 69.23 70.21 68.85 70.09 3,323,368 +0.49(+0.71%)
Feb 19, 2015 69.07 69.63 68.78 69.60 1,916,237 +0.24(+0.34%)
Feb 18, 2015 70.02 70.06 69.19 69.36 2,764,208 -0.81(-1.16%)
Feb 17, 2015 69.92 70.37 69.79 70.17 3,480,941 +0.00(+0.00%)
Feb 13, 2015 69.48 70.17 70.17 70.17 3,603,195 +0.62(+0.90%)
Feb 12, 2015 68.59 69.55 68.28 69.55 2,932,753 +1.34(+1.97%)
Feb 11, 2015 68.26 68.39 67.78 68.21 1,994,444 -0.31(-0.45%)
Feb 10, 2015 68.57 68.78 67.95 68.52 1,955,735 +0.52(+0.77%)
Feb 09, 2015 67.99 68.62 67.88 67.99 2,913,039 -0.71(-1.03%)
Feb 06, 2015 68.47 69.73 68.21 68.70 4,763,697 +1.23(+1.82%)
Feb 05, 2015 66.76 67.55 66.67 67.47 3,385,669 +0.81(+1.22%)
Feb 04, 2015 66.26 67.20 66.26 66.66 4,334,853 +0.11(+0.16%)
Feb 03, 2015 65.85 66.62 65.77 66.55 3,351,791 +1.09(+1.66%)
Feb 02, 2015 64.58 65.62 64.03 65.47 3,456,561 +1.25(+1.94%)
Jan 30, 2015 64.15 65.18 63.95 64.22 5,662,187 -0.76(-1.17%)
Jan 29, 2015 63.54 64.98 63.49 64.98 4,721,713 +1.44(+2.26%)
Jan 28, 2015 65.30 65.50 63.52 63.54 3,512,732 -1.41(-2.16%)
Jan 27, 2015 65.15 65.54 64.88 64.95 2,920,600 -0.97(-1.47%)
Jan 26, 2015 65.33 65.97 65.13 65.92 2,449,766 +0.38(+0.58%)
Jan 23, 2015 65.92 66.26 65.52 65.54 3,740,392 -0.59(-0.90%)
Jan 22, 2015 64.80 66.32 64.64 66.13 4,962,851 +1.73(+2.69%)
Jan 21, 2015 63.76 64.99 63.55 64.40 4,673,568 +0.12(+0.19%)
Jan 20, 2015 64.36 64.91 63.90 64.28 6,916,007 +0.14(+0.21%)
Jan 16, 2015 62.95 64.50 62.75 64.14 5,479,391 +1.53(+2.45%)
Jan 15, 2015 63.05 63.35 62.34 62.61 6,235,878 -0.44(-0.70%)
Jan 14, 2015 63.18 63.79 62.17 63.05 7,918,859 -1.15(-1.80%)
Jan 13, 2015 65.44 66.10 63.92 64.20 4,727,841 -0.88(-1.35%)
Jan 12, 2015 65.48 65.69 64.85 65.09 3,367,709 -0.46(-0.70%)
Jan 09, 2015 66.80 66.82 65.43 65.55 3,113,112 -1.25(-1.87%)
Jan 08, 2015 66.09 66.92 66.06 66.79 2,812,010 +1.26(+1.93%)
Jan 07, 2015 65.58 65.92 65.03 65.53 2,977,437 +0.75(+1.15%)
Jan 06, 2015 66.74 67.47 64.50 64.78 5,853,994 -1.72(-2.59%)
Jan 05, 2015 68.14 68.46 66.49 66.51 4,516,389 -2.10(-3.06%)
Jan 02, 2015 69.38 69.57 67.90 68.61 2,758,422 -0.31(-0.45%)
Dec 31, 2014 69.94 68.92 68.92 68.92 3,137,281 -0.90(-1.29%)
Dec 30, 2014 69.90 70.11 69.68 69.81 3,746,627 -0.19(-0.27%)
Dec 29, 2014 69.63 70.48 69.41 70.00 2,665,751 +0.12(+0.17%)
Dec 26, 2014 69.92 70.40 69.87 69.88 1,593,626 -0.05(-0.08%)
Dec 24, 2014 69.91 69.93 69.93 69.93 1,736,829 -0.26(-0.38%)
Dec 23, 2014 69.70 70.59 69.59 70.20 3,427,580 +0.82(+1.18%)
Dec 22, 2014 69.28 69.71 69.22 69.38 2,907,943 +0.11(+0.15%)
Dec 19, 2014 69.98 70.29 69.22 69.28 8,459,245 -0.49(-0.70%)
Dec 18, 2014 68.58 69.77 68.35 69.77 5,503,447 +2.21(+3.26%)
Dec 17, 2014 66.17 67.62 65.98 67.56 4,968,135 +1.96(+2.98%)
Dec 16, 2014 65.59 66.85 65.40 65.61 4,796,205 -0.45(-0.67%)
Dec 15, 2014 66.71 67.00 65.60 66.05 3,915,161 -0.23(-0.34%)
Dec 12, 2014 66.51 67.19 66.20 66.28 3,609,139 -0.91(-1.36%)
Dec 11, 2014 67.26 68.07 67.05 67.19 2,907,866 +0.14(+0.20%)
Dec 10, 2014 68.27 68.67 67.03 67.06 3,683,319 -1.55(-2.26%)
Dec 09, 2014 67.55 68.61 67.41 68.61 2,500,911 +0.37(+0.54%)
Dec 08, 2014 68.07 68.73 67.71 68.24 2,799,845 +0.11(+0.17%)
Dec 05, 2014 67.11 68.14 67.05 68.12 2,948,222 +1.37(+2.05%)
Dec 04, 2014 66.57 66.84 66.29 66.75 1,997,220 +0.03(+0.05%)
Dec 03, 2014 66.10 66.78 66.05 66.72 2,277,812 +0.63(+0.95%)
Dec 02, 2014 65.42 66.40 65.39 66.10 1,980,854 +0.69(+1.05%)
Dec 01, 2014 66.00 66.00 65.02 65.41 2,838,403 -0.66(-1.01%)
Nov 28, 2014 66.81 66.83 65.98 66.07 1,085,531 -0.45(-0.67%)
Nov 26, 2014 66.46 66.52 66.52 66.52 1,461,214 -0.08(-0.11%)
Nov 25, 2014 66.63 66.74 66.18 66.60 2,573,946 +0.14(+0.20%)
Nov 24, 2014 65.96 66.56 65.96 66.46 2,322,112 +0.85(+1.30%)
Nov 21, 2014 66.32 66.45 65.53 65.61 4,236,583 -0.06(-0.09%)
Nov 20, 2014 65.39 65.67 65.17 65.67 3,178,768 -0.11(-0.16%)
Nov 19, 2014 66.20 66.20 65.30 65.77 3,411,855 -0.27(-0.41%)
Nov 18, 2014 65.92 66.31 65.89 66.04 2,685,255 +0.11(+0.17%)
Nov 17, 2014 66.02 66.02 65.66 65.93 2,547,707 -0.10(-0.15%)
Nov 14, 2014 66.15 66.46 65.88 66.03 1,775,364 -0.32(-0.48%)
Nov 13, 2014 66.54 66.60 66.05 66.35 2,067,407 -0.16(-0.24%)
Nov 12, 2014 66.19 66.62 66.17 66.51 2,573,210 -0.15(-0.23%)
Nov 11, 2014 67.08 67.11 66.56 66.66 2,072,141 -0.33(-0.50%)
Nov 10, 2014 66.57 67.03 66.57 66.99 2,040,193 +0.17(+0.26%)
Nov 07, 2014 66.55 67.12 66.38 66.82 2,197,950 +0.05(+0.08%)
Nov 06, 2014 66.09 66.77 66.05 66.76 2,076,458 +0.56(+0.84%)
Nov 05, 2014 66.06 66.25 65.74 66.20 1,865,355 +0.52(+0.79%)
Nov 04, 2014 65.51 65.70 65.06 65.68 1,918,758 +0.31(+0.47%)
Nov 03, 2014 65.50 65.67 65.16 65.37 1,896,651 +0.11(+0.17%)
Oct 31, 2014 64.98 65.45 64.98 65.26 2,994,203 +0.73(+1.14%)
Oct 30, 2014 64.05 64.77 63.62 64.53 1,966,781 +0.47(+0.73%)
Oct 29, 2014 63.42 64.17 63.23 64.06 2,826,985 +0.54(+0.84%)
Oct 28, 2014 62.69 63.52 62.63 63.52 1,999,674 +0.93(+1.48%)
Oct 27, 2014 62.54 62.65 62.34 62.59 1,947,068 +0.26(+0.41%)
Oct 24, 2014 61.71 62.40 61.43 62.34 2,173,216 +0.73(+1.18%)
Oct 23, 2014 61.74 62.13 61.49 61.61 2,448,491 +0.41(+0.67%)
Oct 22, 2014 61.39 62.15 61.16 61.20 3,012,229 -0.11(-0.17%)
Oct 21, 2014 60.53 61.41 60.52 61.31 3,317,947 +1.15(+1.91%)
Oct 20, 2014 59.89 60.41 59.79 60.16 3,199,383 -0.10(-0.16%)
Oct 17, 2014 60.07 60.58 59.66 60.26 4,877,841 +0.68(+1.14%)
Oct 16, 2014 57.95 59.89 57.93 59.58 6,373,963 +0.66(+1.12%)
Oct 15, 2014 61.14 61.48 58.26 58.92 10,583,824 -2.71(-4.40%)
Oct 14, 2014 61.32 62.13 61.25 61.63 4,879,738 +0.41(+0.67%)
Oct 13, 2014 61.91 62.40 61.19 61.23 2,991,727 -0.51(-0.83%)
Oct 10, 2014 62.52 63.11 61.71 61.74 3,883,805 -0.61(-0.98%)
Oct 09, 2014 63.76 63.80 62.25 62.35 3,909,600 -1.36(-2.13%)
Oct 08, 2014 62.55 63.76 62.54 63.71 2,501,542 +1.18(+1.89%)
Oct 07, 2014 63.48 63.63 62.52 62.53 3,009,556 -1.31(-2.06%)
Oct 06, 2014 64.19 64.50 63.83 63.85 2,991,072 +0.00(+0.00%)
Oct 03, 2014 63.73 64.21 63.70 63.85 3,273,538 +0.60(+0.95%)
Oct 02, 2014 63.15 63.41 62.45 63.24 3,534,674 -0.28(-0.44%)
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.