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

M&T Bank (NY: MTB )

178.38 -1.48 (-0.82%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 67.58 67.82 66.25 66.25 467,998 -1.44(-2.13%)
Nov 29, 2005 68.14 68.48 67.62 67.69 258,910 -0.43(-0.64%)
Nov 28, 2005 68.20 68.48 67.90 68.13 370,315 +0.28(+0.41%)
Nov 25, 2005 67.54 67.85 67.31 67.85 188,669 +0.31(+0.46%)
Nov 23, 2005 67.82 67.92 67.44 67.54 432,388 -0.28(-0.41%)
Nov 22, 2005 67.80 67.85 67.05 67.82 518,147 +0.62(+0.92%)
Nov 21, 2005 67.19 67.47 67.00 67.20 333,887 -0.04(-0.05%)
Nov 18, 2005 67.95 67.95 66.68 67.24 531,051 +0.36(+0.54%)
Nov 17, 2005 66.47 66.99 66.10 66.87 484,006 +0.31(+0.46%)
Nov 16, 2005 66.98 67.16 66.19 66.57 220,196 -0.34(-0.50%)
Nov 15, 2005 67.32 67.63 66.54 66.91 395,307 -0.41(-0.61%)
Nov 14, 2005 67.67 67.67 67.00 67.32 281,452 -0.51(-0.76%)
Nov 11, 2005 67.86 67.94 67.20 67.83 261,687 +0.24(+0.36%)
Nov 10, 2005 66.43 67.68 66.18 67.58 517,983 +1.41(+2.13%)
Nov 09, 2005 65.24 66.27 65.20 66.18 436,145 +0.94(+1.44%)
Nov 08, 2005 65.55 65.55 65.00 65.24 309,385 -0.43(-0.66%)
Nov 07, 2005 65.47 65.75 65.23 65.67 277,695 +0.21(+0.32%)
Nov 04, 2005 65.50 65.63 64.93 65.47 235,387 +0.27(+0.41%)
Nov 03, 2005 65.51 65.75 64.90 65.20 321,309 -0.32(-0.49%)
Nov 02, 2005 64.67 65.57 64.67 65.52 374,888 +0.56(+0.86%)
Nov 01, 2005 65.87 65.87 64.96 64.96 429,937 -0.90(-1.37%)
Oct 31, 2005 65.56 66.15 65.38 65.86 522,230 +0.57(+0.87%)
Oct 28, 2005 63.97 65.29 63.89 65.29 437,615 +1.54(+2.42%)
Oct 27, 2005 64.16 64.47 63.51 63.75 353,980 -0.41(-0.64%)
Oct 26, 2005 63.79 64.52 63.49 64.16 394,817 +0.21(+0.34%)
Oct 25, 2005 64.27 64.56 63.51 63.94 635,432 -0.33(-0.51%)
Oct 24, 2005 63.51 64.47 63.51 64.27 336,828 +0.90(+1.42%)
Oct 21, 2005 63.39 63.56 62.63 63.37 468,815 +0.46(+0.73%)
Oct 20, 2005 63.51 63.89 62.64 62.91 480,413 -0.68(-1.07%)
Oct 19, 2005 62.32 63.59 62.09 63.59 586,100 +1.04(+1.66%)
Oct 18, 2005 63.09 63.14 62.49 62.55 423,730 -0.35(-0.55%)
Oct 17, 2005 63.67 63.76 62.36 62.90 573,522 -0.72(-1.14%)
Oct 14, 2005 63.36 64.00 63.20 63.62 665,815 +0.45(+0.71%)
Oct 13, 2005 62.40 63.26 62.17 63.18 663,365 +0.53(+0.84%)
Oct 12, 2005 62.96 64.15 62.11 62.65 946,288 +0.28(+0.44%)
Oct 11, 2005 62.35 62.84 62.02 62.38 724,458 -0.15(-0.24%)
Oct 10, 2005 62.69 63.12 62.20 62.53 460,157 -0.21(-0.34%)
Oct 07, 2005 62.91 63.18 62.50 62.74 424,384 -0.16(-0.25%)
Oct 06, 2005 63.12 63.59 62.42 62.90 488,253 -0.02(-0.04%)
Oct 05, 2005 63.61 63.81 62.93 62.93 369,825 -0.84(-1.32%)
Oct 04, 2005 65.07 65.26 63.76 63.76 559,474 -1.16(-1.79%)
Oct 03, 2005 65.15 65.20 64.43 64.93 639,843 +0.21(+0.33%)
Sep 30, 2005 65.78 65.78 64.57 64.71 482,863 -0.79(-1.21%)
Sep 29, 2005 64.23 65.69 63.88 65.50 999,867 +1.27(+1.98%)
Sep 28, 2005 64.44 64.88 63.88 64.23 401,024 -0.20(-0.31%)
Sep 27, 2005 64.73 64.84 64.24 64.43 370,315 -0.04(-0.07%)
Sep 26, 2005 64.84 65.07 64.32 64.47 378,155 -0.20(-0.31%)
Sep 23, 2005 64.68 65.05 64.22 64.68 326,537 +0.18(+0.28%)
Sep 22, 2005 64.01 64.60 63.36 64.49 657,158 +0.13(+0.21%)
Sep 21, 2005 64.84 64.84 64.29 64.36 624,161 -0.63(-0.97%)
Sep 20, 2005 65.01 66.42 64.92 64.99 635,105 +0.01(+0.01%)
Sep 19, 2005 65.01 65.05 64.54 64.98 564,701 -0.43(-0.66%)
Sep 16, 2005 64.49 65.73 64.49 65.41 2,995,027 +1.01(+1.57%)
Sep 15, 2005 64.74 64.74 64.08 64.40 507,202 -0.43(-0.66%)
Sep 14, 2005 65.10 65.28 64.67 64.83 393,020 -0.13(-0.21%)
Sep 13, 2005 65.66 65.66 64.49 64.96 511,939 -0.97(-1.48%)
Sep 12, 2005 66.04 66.42 65.71 65.94 233,264 -0.40(-0.61%)
Sep 09, 2005 66.08 66.66 65.92 66.34 234,570 +0.40(+0.60%)
Sep 08, 2005 66.27 66.45 65.82 65.94 247,475 -0.66(-0.99%)
Sep 07, 2005 66.21 66.68 66.08 66.61 311,018 +0.20(+0.29%)
Sep 06, 2005 65.93 66.92 65.93 66.41 326,210 +0.88(+1.34%)
Sep 02, 2005 66.05 66.13 65.53 65.53 183,769 -0.52(-0.79%)
Sep 01, 2005 65.50 66.33 65.14 66.05 407,558 +0.78(+1.20%)
Aug 31, 2005 64.41 65.35 64.03 65.27 497,074 +0.80(+1.24%)
Aug 30, 2005 64.55 64.73 63.94 64.47 408,539 -0.59(-0.91%)
Aug 29, 2005 64.28 65.22 64.23 65.06 372,275 +0.32(+0.49%)
Aug 26, 2005 65.50 65.51 64.74 64.74 301,217 -0.87(-1.32%)
Aug 25, 2005 65.43 65.77 65.36 65.61 423,730 +0.48(+0.74%)
Aug 24, 2005 65.69 66.25 65.13 65.13 274,591 -0.55(-0.84%)
Aug 23, 2005 66.40 66.40 65.57 65.68 293,540 -0.72(-1.08%)
Aug 22, 2005 66.44 67.00 66.16 66.40 235,877 +0.04(+0.06%)
Aug 19, 2005 66.45 66.51 66.21 66.35 435,655 +0.39(+0.59%)
Aug 18, 2005 65.87 66.23 65.56 65.96 275,408 -0.09(-0.14%)
Aug 17, 2005 65.66 66.34 65.39 66.05 326,863 +0.39(+0.60%)
Aug 16, 2005 66.65 66.98 65.66 65.66 488,417 -0.96(-1.44%)
Aug 15, 2005 66.45 66.97 66.02 66.62 359,043 +0.08(+0.12%)
Aug 12, 2005 66.83 66.95 66.23 66.54 235,224 -0.53(-0.78%)
Aug 11, 2005 66.12 67.07 66.08 67.07 417,033 +1.21(+1.84%)
Aug 10, 2005 66.79 66.97 65.79 65.86 437,125 -0.57(-0.86%)
Aug 09, 2005 66.27 66.66 66.23 66.43 560,781 +0.53(+0.81%)
Aug 08, 2005 66.24 66.24 65.50 65.90 472,572 +0.18(+0.28%)
Aug 05, 2005 66.36 66.36 65.55 65.71 361,167 -0.56(-0.84%)
Aug 04, 2005 66.86 66.86 66.20 66.27 376,685 -1.02(-1.51%)
Aug 03, 2005 67.06 67.39 67.02 67.28 310,855 -0.13(-0.19%)
Aug 02, 2005 66.67 67.44 66.46 67.41 698,322 +0.76(+1.14%)
Aug 01, 2005 66.43 66.87 66.40 66.65 267,894 +0.23(+0.34%)
Jul 29, 2005 67.19 67.31 66.40 66.43 431,244 -0.95(-1.42%)
Jul 28, 2005 67.22 67.50 67.10 67.38 332,744 +0.24(+0.36%)
Jul 27, 2005 67.64 67.64 67.08 67.14 278,675 -0.54(-0.80%)
Jul 26, 2005 67.58 67.82 67.30 67.68 417,686 +0.40(+0.60%)
Jul 25, 2005 67.68 67.89 67.24 67.28 393,837 -0.34(-0.51%)
Jul 22, 2005 67.64 67.95 67.17 67.62 240,941 +0.02(+0.03%)
Jul 21, 2005 68.40 68.45 67.56 67.60 380,442 -1.13(-1.65%)
Jul 20, 2005 67.38 68.87 67.30 68.74 539,709 +1.36(+2.02%)
Jul 19, 2005 67.33 67.60 67.01 67.38 357,410 +0.38(+0.57%)
Jul 18, 2005 67.42 67.45 66.98 67.00 388,120 -0.42(-0.62%)
Jul 15, 2005 67.45 67.54 66.99 67.41 527,784 -0.04(-0.05%)
Jul 14, 2005 67.68 67.90 66.73 67.45 640,333 +0.22(+0.33%)
Jul 13, 2005 66.73 67.65 66.70 67.23 1,014,078 +0.52(+0.78%)
Jul 12, 2005 66.12 68.20 65.99 66.71 1,771,697 +1.30(+1.99%)
Jul 11, 2005 65.50 65.53 65.15 65.41 558,494 +0.23(+0.36%)
Jul 08, 2005 64.83 65.28 64.47 65.17 408,539 +0.44(+0.68%)
Jul 07, 2005 63.36 64.75 63.36 64.73 451,990 +0.37(+0.58%)
Jul 06, 2005 64.98 65.15 64.35 64.36 442,515 -0.80(-1.22%)
Jul 05, 2005 64.46 65.28 64.19 65.15 397,757 +0.52(+0.81%)
Jul 01, 2005 64.93 65.05 64.47 64.63 228,853 +0.26(+0.40%)
Jun 30, 2005 65.47 65.56 64.38 64.38 356,103 -0.75(-1.15%)
Jun 29, 2005 65.37 65.58 65.02 65.12 184,585 -0.12(-0.18%)
Jun 28, 2005 64.43 65.26 64.31 65.24 303,341 +1.05(+1.64%)
Jun 27, 2005 64.03 64.28 63.99 64.19 311,182 +0.21(+0.33%)
Jun 24, 2005 64.25 64.36 63.89 63.97 349,896 -0.28(-0.43%)
Jun 23, 2005 65.26 65.26 64.14 64.25 209,905 -0.91(-1.40%)
Jun 22, 2005 65.50 65.67 65.11 65.16 319,839 +0.02(+0.04%)
Jun 21, 2005 65.50 65.50 64.89 65.14 228,853 -0.07(-0.10%)
Jun 20, 2005 64.68 65.34 64.59 65.20 325,230 -0.06(-0.08%)
Jun 17, 2005 64.40 65.32 64.16 65.26 738,996 +1.21(+1.88%)
Jun 16, 2005 64.28 64.28 63.77 64.05 566,988 -0.27(-0.42%)
Jun 15, 2005 64.27 64.73 64.09 64.32 636,085 +0.51(+0.81%)
Jun 14, 2005 63.33 63.89 63.21 63.81 379,462 +0.77(+1.22%)
Jun 13, 2005 62.81 63.41 62.54 63.04 229,833 +0.12(+0.18%)
Jun 10, 2005 62.78 62.93 62.36 62.92 291,743 +0.09(+0.14%)
Jun 09, 2005 62.69 63.12 62.27 62.83 277,205 +0.01(+0.02%)
Jun 08, 2005 62.90 63.20 62.64 62.82 232,774 +0.03(+0.05%)
Jun 07, 2005 63.21 63.62 62.71 62.79 384,853 -0.49(-0.77%)
Jun 06, 2005 63.07 63.32 62.75 63.28 252,702 +0.11(+0.17%)
Jun 03, 2005 63.70 63.85 62.74 63.17 479,759 -0.53(-0.84%)
Jun 02, 2005 63.43 63.74 62.97 63.70 404,128 +0.21(+0.33%)
Jun 01, 2005 62.42 63.76 62.42 63.50 449,539 +0.97(+1.55%)
May 31, 2005 63.05 63.23 62.53 62.53 291,743 -0.56(-0.88%)
May 27, 2005 63.67 63.67 62.98 63.09 236,367 -0.50(-0.78%)
May 26, 2005 63.23 63.60 62.92 63.58 308,405 +0.63(+1.00%)
May 25, 2005 63.24 63.32 62.63 62.95 357,737 -0.40(-0.63%)
May 24, 2005 63.40 63.54 63.07 63.35 370,805 -0.40(-0.62%)
May 23, 2005 64.28 64.28 63.61 63.75 394,817 -0.24(-0.37%)
May 20, 2005 64.77 64.77 63.79 63.99 351,529 -0.51(-0.79%)
May 19, 2005 64.71 64.79 64.06 64.49 466,038 -0.21(-0.33%)
May 18, 2005 64.25 64.96 63.98 64.71 616,320 +0.75(+1.18%)
May 17, 2005 63.31 64.07 62.85 63.95 397,757 +0.65(+1.03%)
May 16, 2005 61.92 63.34 61.92 63.31 438,595 +1.52(+2.46%)
May 13, 2005 61.89 62.17 61.29 61.79 500,995 -0.13(-0.22%)
May 12, 2005 62.50 63.05 61.92 61.92 619,914 -0.83(-1.32%)
May 11, 2005 62.42 63.04 62.15 62.75 493,971 +0.13(+0.22%)
May 10, 2005 63.03 63.24 62.44 62.61 727,562 -1.05(-1.65%)
May 09, 2005 63.48 63.88 63.18 63.67 603,905 +0.43(+0.68%)
May 06, 2005 64.03 64.03 63.07 63.24 349,732 -0.49(-0.77%)
May 05, 2005 64.13 64.17 63.09 63.73 622,691 -0.31(-0.48%)
May 04, 2005 62.90 64.03 62.75 64.03 673,003 +1.08(+1.71%)
May 03, 2005 63.05 63.75 62.72 62.96 698,485 -0.35(-0.55%)
May 02, 2005 63.30 63.76 62.60 63.31 754,188 -0.02(-0.04%)
Apr 29, 2005 62.99 63.37 62.34 63.33 547,713 +0.52(+0.83%)
Apr 28, 2005 63.45 63.45 62.69 62.81 557,677 -0.70(-1.11%)
Apr 27, 2005 61.52 63.92 61.29 63.51 851,218 +1.75(+2.83%)
Apr 26, 2005 61.99 62.30 61.40 61.76 613,380 -0.23(-0.37%)
Apr 25, 2005 61.59 62.08 61.35 61.99 619,424 +0.83(+1.36%)
Apr 22, 2005 61.19 61.94 60.61 61.16 677,576 -0.39(-0.64%)
Apr 21, 2005 61.83 62.08 60.45 61.55 1,028,126 +0.56(+0.92%)
Apr 20, 2005 62.23 62.38 60.78 60.99 648,173 -1.54(-2.47%)
Apr 19, 2005 62.44 63.35 62.32 62.53 642,619 -0.61(-0.96%)
Apr 18, 2005 62.42 63.44 62.08 63.13 826,225 +1.12(+1.81%)
Apr 15, 2005 62.90 63.10 62.01 62.01 677,740 -0.89(-1.41%)
Apr 14, 2005 63.65 63.65 62.90 62.90 497,564 -0.89(-1.39%)
Apr 13, 2005 64.37 64.40 63.53 63.79 659,608 -0.58(-0.89%)
Apr 12, 2005 62.71 64.51 62.51 64.36 762,845 +1.66(+2.65%)
Apr 11, 2005 62.69 62.91 62.36 62.71 328,497 +0.04(+0.06%)
Apr 08, 2005 63.36 63.36 62.63 62.67 427,487 -0.63(-1.00%)
Apr 07, 2005 63.35 63.54 62.86 63.30 625,141 +0.07(+0.12%)
Apr 06, 2005 62.96 63.85 62.96 63.23 511,449 +0.29(+0.46%)
Apr 05, 2005 62.44 63.18 62.44 62.94 583,650 +0.53(+0.84%)
Apr 04, 2005 61.53 62.61 61.16 62.41 681,007 +0.65(+1.05%)
Apr 01, 2005 62.79 63.34 61.30 61.76 637,229 -0.72(-1.15%)
Mar 31, 2005 62.10 63.05 62.10 62.48 859,712 +0.38(+0.61%)
Mar 30, 2005 60.84 62.20 60.84 62.10 788,165 +1.37(+2.26%)
Mar 29, 2005 60.48 61.23 60.42 60.73 632,655 +0.12(+0.19%)
Mar 28, 2005 60.34 61.03 60.34 60.61 457,380 +0.42(+0.70%)
Mar 24, 2005 60.33 60.75 60.18 60.19 714,984 -0.15(-0.24%)
Mar 23, 2005 60.13 60.61 59.69 60.34 857,588 +0.21(+0.35%)
Mar 22, 2005 61.10 61.73 60.02 60.13 604,396 -1.22(-1.99%)
Mar 21, 2005 61.16 61.49 60.58 61.35 800,089 +0.09(+0.15%)
Mar 18, 2005 61.90 62.38 61.04 61.25 2,843,928 -0.64(-1.03%)
Mar 17, 2005 61.52 62.15 61.13 61.89 664,672 +0.06(+0.10%)
Mar 16, 2005 61.92 62.29 61.48 61.83 459,177 -0.09(-0.14%)
Mar 15, 2005 63.05 63.05 61.90 61.92 571,399 -0.55(-0.88%)
Mar 14, 2005 62.29 62.98 62.00 62.47 544,936 +0.51(+0.82%)
Mar 11, 2005 62.86 62.94 61.69 61.96 596,555 -0.89(-1.42%)
Mar 10, 2005 62.50 63.10 62.50 62.85 635,595 +0.32(+0.51%)
Mar 09, 2005 63.79 63.80 62.15 62.53 927,339 -1.48(-2.31%)
Mar 08, 2005 64.41 64.41 63.64 64.02 771,503 -0.45(-0.70%)
Mar 07, 2005 64.33 65.02 64.27 64.47 581,853 +0.39(+0.60%)
Mar 04, 2005 62.44 64.34 62.44 64.08 868,043 +2.12(+3.43%)
Mar 03, 2005 62.06 62.22 61.27 61.96 587,897 -0.10(-0.17%)
Mar 02, 2005 62.04 62.60 61.52 62.06 664,998 +0.01(+0.01%)
Mar 01, 2005 60.61 62.33 60.59 62.06 477,962 +1.44(+2.38%)
Feb 28, 2005 61.19 61.32 60.39 60.61 460,647 -0.73(-1.19%)
Feb 25, 2005 60.34 61.53 59.98 61.34 605,702 +1.00(+1.65%)
Feb 24, 2005 59.56 60.34 59.20 60.34 806,460 +0.69(+1.16%)
Feb 23, 2005 59.47 60.15 59.26 59.65 781,957 +0.31(+0.53%)
Feb 22, 2005 60.15 60.48 59.34 59.34 557,841 -1.24(-2.04%)
Feb 18, 2005 61.48 61.48 60.53 60.58 743,570 -0.71(-1.16%)
Feb 17, 2005 61.82 61.82 61.27 61.29 382,566 -0.63(-1.02%)
Feb 16, 2005 62.60 62.60 61.65 61.92 574,992 -0.73(-1.16%)
Feb 15, 2005 62.14 62.82 62.03 62.64 651,114 +0.63(+1.02%)
Feb 14, 2005 61.70 62.03 61.48 62.01 311,835 +0.03(+0.05%)
Feb 11, 2005 62.39 62.50 61.81 61.98 645,233 -0.40(-0.65%)
Feb 10, 2005 62.23 62.39 62.08 62.39 285,209 +0.35(+0.56%)
Feb 09, 2005 62.76 62.97 62.03 62.04 306,445 -0.72(-1.15%)
Feb 08, 2005 62.75 63.02 62.58 62.76 394,980 -0.30(-0.48%)
Feb 07, 2005 63.07 63.22 62.89 63.06 401,514 -0.01(-0.02%)
Feb 04, 2005 63.02 63.22 62.29 63.07 550,490 +0.14(+0.22%)
Feb 03, 2005 63.01 63.20 62.69 62.93 448,069 -0.09(-0.15%)
Feb 02, 2005 63.73 63.73 62.62 63.02 664,345 -0.25(-0.40%)
Feb 01, 2005 62.72 63.47 62.39 63.28 470,122 +0.61(+0.98%)
Jan 31, 2005 61.84 62.74 61.84 62.66 530,235 +1.30(+2.11%)
Jan 28, 2005 61.77 61.82 60.95 61.37 488,907 -0.40(-0.65%)
Jan 27, 2005 61.99 62.24 61.52 61.77 470,775 -0.47(-0.75%)
Jan 26, 2005 62.03 62.42 61.89 62.23 610,603 +0.45(+0.72%)
Jan 25, 2005 61.80 62.03 61.52 61.79 722,171 -0.01(-0.02%)
Jan 24, 2005 61.59 62.14 61.58 61.80 565,191 +0.21(+0.35%)
Jan 21, 2005 61.46 61.78 61.35 61.59 634,615 +0.02(+0.03%)
Jan 20, 2005 61.47 61.67 61.05 61.57 1,171,874 -0.21(-0.34%)
Jan 19, 2005 62.56 62.59 61.72 61.78 754,841 -0.54(-0.87%)
Jan 18, 2005 61.69 62.38 61.26 62.32 737,853 +0.63(+1.02%)
Jan 14, 2005 61.69 61.95 61.18 61.69 568,949 +0.00(+0.00%)
Jan 13, 2005 62.76 62.88 61.66 61.69 634,289 -1.07(-1.70%)
Jan 12, 2005 63.67 63.68 62.57 62.75 528,764 -0.82(-1.29%)
Jan 11, 2005 64.40 64.54 62.61 63.58 1,114,212 -0.53(-0.83%)
Jan 10, 2005 63.48 64.14 62.91 64.11 681,987 +0.75(+1.19%)
Jan 07, 2005 64.22 64.38 63.35 63.35 542,976 -0.86(-1.34%)
Jan 06, 2005 64.44 64.76 63.99 64.22 568,295 -0.22(-0.34%)
Jan 05, 2005 64.89 64.89 64.22 64.44 667,612 -0.10(-0.15%)
Jan 04, 2005 65.20 65.50 64.17 64.54 500,178 -0.28(-0.43%)
Jan 03, 2005 66.02 66.14 64.74 64.82 515,206 -1.20(-1.82%)
Dec 31, 2004 66.05 66.57 65.63 66.02 280,145 +0.12(+0.19%)
Dec 30, 2004 65.85 66.16 65.83 65.90 138,847 -0.05(-0.07%)
Dec 29, 2004 66.12 66.24 65.78 65.94 194,550 +0.07(+0.10%)
Dec 28, 2004 65.78 66.01 65.67 65.88 233,264 +0.30(+0.46%)
Dec 27, 2004 66.28 66.36 65.58 65.58 258,746 -0.54(-0.82%)
Dec 23, 2004 65.90 66.37 65.78 66.12 285,699 +0.33(+0.50%)
Dec 22, 2004 65.50 66.11 65.48 65.79 561,598 +0.58(+0.88%)
Dec 21, 2004 64.28 65.26 64.28 65.22 378,319 +0.99(+1.53%)
Dec 20, 2004 64.06 64.76 64.05 64.23 422,260 +0.47(+0.74%)
Dec 17, 2004 63.61 64.27 63.61 63.76 793,555 -0.23(-0.36%)
Dec 16, 2004 63.97 64.16 63.65 63.99 498,381 -0.32(-0.50%)
Dec 15, 2004 64.26 64.46 63.90 64.32 579,240 +0.06(+0.09%)
Dec 14, 2004 63.97 64.35 63.92 64.26 487,927 +0.42(+0.66%)
Dec 13, 2004 63.97 64.03 63.45 63.84 682,150 +0.28(+0.43%)
Dec 10, 2004 64.07 64.10 63.48 63.56 623,508 -0.63(-0.98%)
Dec 09, 2004 63.67 64.33 63.25 64.19 440,555 +0.47(+0.73%)
Dec 08, 2004 63.85 64.05 63.62 63.73 415,399 -0.01(-0.02%)
Dec 07, 2004 64.74 64.86 63.74 63.74 366,231 -1.09(-1.68%)
Dec 06, 2004 64.59 65.02 64.55 64.83 307,588 -0.01(-0.02%)
Dec 03, 2004 65.14 65.52 64.69 64.84 379,789 -0.60(-0.92%)
Dec 02, 2004 65.86 66.16 65.31 65.44 442,515 -0.37(-0.56%)
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.