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

M&T Bank (NY: MTB )

175.42 +0.14 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 53.32 55.08 53.07 53.32 2,365,988 -1.51(-2.75%)
May 27, 2010 54.47 55.02 53.66 54.83 2,594,424 +1.25(+2.34%)
May 26, 2010 54.62 55.04 53.44 53.58 2,892,745 -0.33(-0.61%)
May 25, 2010 53.27 54.11 52.59 53.90 2,797,996 -0.39(-0.72%)
May 24, 2010 56.10 56.10 54.20 54.30 2,879,224 -1.73(-3.10%)
May 21, 2010 52.36 56.08 51.93 56.03 3,836,984 +2.87(+5.40%)
May 20, 2010 53.76 54.62 53.15 53.16 749 -2.46(-4.42%)
May 19, 2010 55.66 56.76 54.63 55.62 3,067,575 -0.15(-0.26%)
May 18, 2010 59.02 59.08 55.46 55.77 3,431,332 -2.82(-4.82%)
May 17, 2010 58.34 58.98 57.21 58.59 1,374,301 +0.39(+0.68%)
May 14, 2010 58.20 59.77 57.45 58.20 1,698,462 -1.98(-3.29%)
May 13, 2010 60.27 61.01 59.99 60.18 1,039,229 -0.31(-0.52%)
May 12, 2010 59.65 60.57 59.24 60.49 1,219,417 +1.28(+2.16%)
May 11, 2010 59.52 60.03 58.85 59.21 1,734,912 +0.21(+0.35%)
May 10, 2010 57.92 59.03 57.79 59.00 2,354,454 +2.93(+5.22%)
May 07, 2010 56.75 57.88 55.76 56.08 3,092,660 -0.13(-0.24%)
May 06, 2010 58.05 58.97 53.77 56.21 2,548,281 -1.39(-2.42%)
May 05, 2010 58.22 59.04 57.60 57.60 1,080,491 -0.51(-0.87%)
May 04, 2010 58.69 58.94 57.79 58.11 1,556,825 -1.35(-2.28%)
May 03, 2010 58.73 59.51 58.70 59.46 1,059,567 +1.20(+2.06%)
Apr 30, 2010 59.40 59.74 58.14 58.26 1,221,486 -1.39(-2.34%)
Apr 29, 2010 57.90 59.88 57.76 59.66 2,367,180 +2.67(+4.69%)
Apr 28, 2010 56.46 57.88 56.46 56.98 1,599,512 +0.89(+1.59%)
Apr 27, 2010 56.70 57.56 55.71 56.09 1,991,318 -0.91(-1.59%)
Apr 26, 2010 58.82 59.14 56.86 57.00 1,196,109 -2.03(-3.44%)
Apr 23, 2010 58.58 59.18 57.95 59.02 913,339 +0.45(+0.76%)
Apr 22, 2010 57.32 58.70 56.90 58.58 1,137,619 +1.03(+1.78%)
Apr 21, 2010 57.55 58.36 56.76 57.55 5,403 +0.85(+1.51%)
Apr 20, 2010 56.57 57.60 55.96 56.70 1,983,367 +0.60(+1.07%)
Apr 19, 2010 56.30 57.92 55.18 56.10 3,207,317 -0.10(-0.18%)
Apr 16, 2010 57.57 57.72 54.90 56.20 3,190,451 -1.26(-2.19%)
Apr 15, 2010 58.44 58.44 57.40 57.46 1,040,965 -0.43(-0.75%)
Apr 14, 2010 56.97 58.03 56.93 57.89 856,576 +1.25(+2.20%)
Apr 13, 2010 56.90 56.94 55.97 56.64 707,309 -0.26(-0.46%)
Apr 12, 2010 56.93 57.14 56.30 56.90 713,225 -0.02(-0.04%)
Apr 09, 2010 56.18 57.00 56.00 56.92 1,109,855 +0.81(+1.44%)
Apr 08, 2010 55.56 56.32 55.29 56.12 1,217,270 +0.52(+0.94%)
Apr 07, 2010 56.24 56.69 55.17 55.60 1,760,077 -0.74(-1.31%)
Apr 06, 2010 54.54 56.46 54.44 56.34 2,115,709 +2.53(+4.70%)
Apr 05, 2010 53.30 54.58 52.97 53.81 1,112,092 +0.73(+1.38%)
Apr 01, 2010 53.27 53.07 53.07 53.07 842,403 +0.13(+0.24%)
Mar 31, 2010 53.04 53.45 52.53 52.95 1,825,034 -0.25(-0.48%)
Mar 30, 2010 53.91 54.14 52.49 53.20 3,028,744 -0.79(-1.47%)
Mar 29, 2010 54.05 54.34 53.17 54.00 987,773 +0.09(+0.17%)
Mar 26, 2010 55.22 55.82 53.59 53.90 1,443,893 -1.09(-1.99%)
Mar 25, 2010 55.79 56.43 54.93 55.00 909,521 -0.39(-0.71%)
Mar 24, 2010 55.30 56.03 55.21 55.39 431,871 -0.11(-0.20%)
Mar 23, 2010 55.58 55.58 54.60 55.50 692,587 -0.03(-0.05%)
Mar 22, 2010 55.25 55.68 54.54 55.53 814,512 -0.02(-0.04%)
Mar 19, 2010 56.23 56.70 55.38 55.55 1,585,431 -0.48(-0.86%)
Mar 18, 2010 55.10 56.10 55.02 56.03 1,909,504 +0.81(+1.46%)
Mar 17, 2010 54.46 55.31 54.38 55.22 931,151 +0.89(+1.65%)
Mar 16, 2010 54.70 54.70 53.46 54.33 1,277,238 +0.76(+1.42%)
Mar 15, 2010 53.44 53.68 53.40 53.57 1,064,212 +0.21(+0.39%)
Mar 12, 2010 53.98 54.25 53.21 53.36 1,274,028 -0.20(-0.37%)
Mar 11, 2010 52.93 53.70 52.78 53.56 735,716 +0.49(+0.93%)
Mar 10, 2010 52.55 53.36 52.32 53.07 1,600,378 +0.51(+0.98%)
Mar 09, 2010 52.26 52.81 51.75 52.55 1,765,208 +0.04(+0.08%)
Mar 08, 2010 52.33 52.63 52.03 52.51 1,358,486 +0.12(+0.23%)
Mar 05, 2010 51.15 52.45 51.15 52.39 1,061,486 +1.59(+3.14%)
Mar 04, 2010 51.09 51.08 50.21 50.80 1,505,913 -0.29(-0.57%)
Mar 03, 2010 52.39 52.48 50.79 51.09 1,247,326 -1.24(-2.37%)
Mar 02, 2010 52.01 52.75 51.93 52.34 1,041,154 +0.44(+0.85%)
Mar 01, 2010 51.59 52.11 51.36 51.89 1,243,055 +0.25(+0.48%)
Feb 26, 2010 51.05 51.79 50.53 51.65 1,562,167 +0.57(+1.11%)
Feb 25, 2010 51.58 51.58 50.39 51.08 1,619,481 -1.08(-2.07%)
Feb 24, 2010 51.35 52.67 51.23 52.16 2,384,095 +1.12(+2.20%)
Feb 23, 2010 51.62 51.62 50.17 51.04 2,730,922 -0.58(-1.11%)
Feb 22, 2010 50.95 51.77 50.89 51.62 1,784,878 +0.98(+1.95%)
Feb 19, 2010 49.82 50.66 49.73 50.63 2,589,747 +0.77(+1.55%)
Feb 18, 2010 49.34 49.90 49.18 49.86 2,200,034 +0.62(+1.26%)
Feb 17, 2010 49.82 50.00 48.78 49.24 1,540,776 -0.42(-0.84%)
Feb 16, 2010 47.64 49.80 48.10 49.65 1,689,313 +2.02(+4.23%)
Feb 12, 2010 47.42 47.64 47.64 47.64 1,256,782 -0.22(-0.46%)
Feb 11, 2010 48.11 48.17 47.52 47.85 650,328 -0.18(-0.37%)
Feb 10, 2010 47.59 48.50 47.40 48.03 868,495 +0.45(+0.94%)
Feb 09, 2010 47.58 48.24 47.17 47.58 901,513 +0.46(+0.98%)
Feb 08, 2010 47.80 48.01 46.98 47.12 1,290,476 -0.91(-1.90%)
Feb 05, 2010 46.70 48.09 46.33 48.03 2,686,555 +1.34(+2.87%)
Feb 04, 2010 47.44 47.53 46.21 46.69 3,232,164 -1.01(-2.12%)
Feb 03, 2010 49.22 49.24 47.64 47.70 1,885,035 -1.87(-3.77%)
Feb 02, 2010 49.66 50.10 49.21 49.57 1,009,678 +0.22(+0.46%)
Feb 01, 2010 49.06 49.74 49.06 49.35 1,297,101 +0.60(+1.23%)
Jan 29, 2010 50.17 50.26 48.58 48.75 2,780,382 -1.30(-2.60%)
Jan 28, 2010 50.46 50.96 49.74 50.05 1,574,437 -0.38(-0.76%)
Jan 27, 2010 48.80 50.66 48.59 50.43 2,052,287 +1.70(+3.49%)
Jan 26, 2010 49.22 49.92 48.43 48.73 2,221,345 -0.84(-1.69%)
Jan 25, 2010 50.48 50.79 48.77 49.57 1,788,004 -0.39(-0.78%)
Jan 22, 2010 51.80 51.95 49.75 49.96 2,490,477 -1.98(-3.82%)
Jan 21, 2010 51.42 53.08 51.42 51.95 4,109,468 +0.59(+1.16%)
Jan 20, 2010 48.68 51.77 48.68 51.35 5,115,133 +1.98(+4.00%)
Jan 19, 2010 48.39 49.67 47.89 49.37 1,945,692 +1.02(+2.10%)
Jan 15, 2010 49.51 48.36 48.36 48.36 2,124,441 -1.44(-2.89%)
Jan 14, 2010 48.65 50.02 48.56 49.80 1,426,412 +1.14(+2.34%)
Jan 13, 2010 47.42 49.01 46.86 48.66 2,232,593 +1.28(+2.69%)
Jan 12, 2010 48.07 48.25 47.13 47.39 1,179,307 -0.96(-1.98%)
Jan 11, 2010 48.87 49.03 48.23 48.34 832,691 -0.46(-0.95%)
Jan 08, 2010 47.96 49.14 47.87 48.81 2,090,264 +0.48(+0.98%)
Jan 07, 2010 46.65 48.69 46.35 48.33 2,764,082 +1.74(+3.73%)
Jan 06, 2010 45.23 46.86 45.05 46.59 2,050,035 +1.51(+3.34%)
Jan 05, 2010 44.15 45.20 44.09 45.09 1,178,854 +0.79(+1.79%)
Jan 04, 2010 44.70 44.71 43.84 44.29 1,090,678 +0.08(+0.18%)
Dec 31, 2009 44.50 44.21 44.21 44.21 667,802 -0.13(-0.28%)
Dec 30, 2009 44.06 44.41 43.93 44.34 478,743 +0.17(+0.37%)
Dec 29, 2009 44.32 44.55 44.08 44.17 503,885 -0.01(-0.03%)
Dec 28, 2009 44.20 44.33 43.87 44.19 565,924 +0.02(+0.04%)
Dec 24, 2009 43.83 44.29 43.65 44.17 532,606 +0.37(+0.85%)
Dec 23, 2009 44.09 44.29 43.76 43.80 568,890 -0.40(-0.90%)
Dec 22, 2009 43.64 44.26 43.32 44.19 950,270 +0.72(+1.66%)
Dec 21, 2009 42.96 43.50 42.51 43.47 928,328 +0.59(+1.39%)
Dec 18, 2009 42.14 42.88 42.05 42.88 1,473,805 +0.97(+2.32%)
Dec 17, 2009 41.49 42.51 41.36 41.91 1,338,022 +0.29(+0.70%)
Dec 16, 2009 41.68 41.87 41.05 41.61 1,129,400 +0.09(+0.22%)
Dec 15, 2009 42.74 42.74 41.40 41.52 1,203,893 -1.34(-3.13%)
Dec 14, 2009 42.32 42.89 42.30 42.86 1,171,223 +0.27(+0.64%)
Dec 11, 2009 42.10 42.69 41.77 42.59 1,147,597 +0.56(+1.34%)
Dec 10, 2009 42.36 42.63 41.85 42.03 1,111,644 -0.24(-0.58%)
Dec 09, 2009 42.00 42.55 41.79 42.28 1,412,618 +0.14(+0.33%)
Dec 08, 2009 40.95 42.36 40.93 42.14 2,223,645 +1.53(+3.78%)
Dec 07, 2009 41.89 42.29 40.46 40.60 2,391,562 -1.33(-3.17%)
Dec 04, 2009 42.05 42.55 41.11 41.93 1,403,146 +0.40(+0.97%)
Dec 03, 2009 43.62 43.82 41.49 41.53 1,256,475 -1.73(-3.99%)
Dec 02, 2009 43.23 43.64 42.96 43.25 873,302 -0.14(-0.32%)
Dec 01, 2009 43.47 43.63 42.90 43.39 1,401,135 +0.05(+0.11%)
Nov 30, 2009 42.45 43.37 42.30 43.35 963,191 +1.14(+2.71%)
Nov 27, 2009 42.59 43.12 42.19 42.20 635,647 -1.20(-2.77%)
Nov 25, 2009 43.43 43.60 43.16 43.41 497,531 -0.03(-0.08%)
Nov 24, 2009 43.45 43.57 42.87 43.44 1,453,290 -0.12(-0.29%)
Nov 23, 2009 43.48 44.11 43.37 43.56 1,214,763 +0.50(+1.15%)
Nov 20, 2009 42.60 43.15 41.89 43.07 1,750,995 +0.34(+0.80%)
Nov 19, 2009 41.90 43.04 41.86 42.73 2,669,735 +0.30(+0.71%)
Nov 18, 2009 41.41 42.48 41.31 42.43 1,458,698 +0.89(+2.14%)
Nov 17, 2009 41.50 41.62 40.93 41.54 1,582,921 +0.07(+0.17%)
Nov 16, 2009 41.15 41.84 40.88 41.46 1,861,936 +0.59(+1.44%)
Nov 13, 2009 41.31 41.61 40.68 40.88 969,461 -0.33(-0.79%)
Nov 12, 2009 41.93 42.05 41.14 41.20 973,047 -0.81(-1.93%)
Nov 11, 2009 41.80 42.51 41.59 42.01 913,087 +0.46(+1.10%)
Nov 10, 2009 42.28 42.28 41.21 41.56 767,260 -0.71(-1.67%)
Nov 09, 2009 42.03 42.26 41.11 42.26 1,203,335 +1.17(+2.85%)
Nov 06, 2009 40.45 41.37 40.23 41.09 1,017,540 +0.17(+0.42%)
Nov 05, 2009 40.06 40.99 39.50 40.92 1,714,284 +1.06(+2.66%)
Nov 04, 2009 41.26 41.79 39.70 39.86 2,235,388 -1.18(-2.87%)
Nov 03, 2009 41.03 41.67 40.72 41.04 1,436,212 -0.35(-0.84%)
Nov 02, 2009 41.44 42.56 40.80 41.39 1,352,481 +0.28(+0.68%)
Oct 30, 2009 42.77 42.93 40.71 41.10 1,833,496 -1.84(-4.29%)
Oct 29, 2009 43.48 43.48 42.24 42.95 1,979,387 +0.54(+1.26%)
Oct 28, 2009 43.73 44.03 42.31 42.41 1,248,518 -1.20(-2.74%)
Oct 27, 2009 44.36 45.06 43.56 43.61 1,375,591 -0.82(-1.84%)
Oct 26, 2009 44.96 45.53 44.24 44.43 1,345,201 -0.55(-1.22%)
Oct 23, 2009 44.91 45.19 44.60 44.98 959,490 -0.12(-0.28%)
Oct 22, 2009 43.50 45.11 43.14 45.10 1,616,023 +1.76(+4.06%)
Oct 21, 2009 44.01 45.38 43.21 43.34 1,998,730 -0.69(-1.56%)
Oct 20, 2009 44.37 44.63 43.90 44.03 2,412,832 +0.69(+1.58%)
Oct 19, 2009 43.77 44.26 42.90 43.34 1,288,877 -0.17(-0.39%)
Oct 16, 2009 43.26 44.54 42.69 43.51 2,185,087 -0.43(-0.98%)
Oct 15, 2009 43.81 44.13 43.21 43.94 876,987 -0.05(-0.12%)
Oct 14, 2009 43.64 44.02 42.94 43.99 1,137,630 +0.90(+2.09%)
Oct 13, 2009 43.18 43.47 42.38 43.09 1,291,275 -0.22(-0.50%)
Oct 12, 2009 42.97 43.48 42.60 43.31 943,375 +0.13(+0.30%)
Oct 09, 2009 41.35 43.21 41.15 43.18 1,957,549 +1.88(+4.54%)
Oct 08, 2009 41.41 41.46 40.89 41.30 884,162 +0.45(+1.10%)
Oct 07, 2009 40.52 40.95 40.12 40.85 959,881 +0.10(+0.24%)
Oct 06, 2009 39.89 40.80 39.71 40.75 1,527,303 +1.22(+3.09%)
Oct 05, 2009 39.53 40.04 39.38 39.53 1,785,718 +0.20(+0.50%)
Oct 02, 2009 38.77 39.97 38.65 39.33 1,648,358 -0.02(-0.05%)
Oct 01, 2009 40.54 41.06 39.24 39.35 1,525,837 -1.41(-3.45%)
Sep 30, 2009 41.30 41.50 40.50 40.76 1,018,143 -0.10(-0.24%)
Sep 29, 2009 41.40 41.92 40.65 40.86 855,348 -0.50(-1.20%)
Sep 28, 2009 40.93 41.37 39.98 41.35 1,242,729 +0.50(+1.22%)
Sep 25, 2009 41.29 41.37 39.74 40.86 1,643,385 -0.45(-1.09%)
Sep 24, 2009 42.02 42.65 41.01 41.31 868,740 -0.41(-0.99%)
Sep 23, 2009 42.56 42.56 41.71 41.72 706,748 -0.91(-2.13%)
Sep 22, 2009 43.26 43.38 42.18 42.63 945,037 -0.19(-0.44%)
Sep 21, 2009 42.61 42.97 42.14 42.82 721,003 -0.37(-0.86%)
Sep 18, 2009 42.75 43.43 42.39 43.19 1,346,200 +0.55(+1.29%)
Sep 17, 2009 43.69 44.12 42.24 42.64 1,074,899 -0.03(-0.06%)
Sep 16, 2009 40.77 43.71 40.77 42.67 2,063,144 +1.90(+4.65%)
Sep 15, 2009 38.94 41.12 38.85 40.77 1,435,941 +1.98(+5.09%)
Sep 14, 2009 38.56 38.98 38.56 38.80 889,894 -0.01(-0.02%)
Sep 11, 2009 39.23 39.74 38.75 38.80 1,324,337 -0.32(-0.82%)
Sep 10, 2009 38.56 39.23 38.49 39.12 1,241,636 +0.54(+1.39%)
Sep 09, 2009 38.42 38.86 38.13 38.59 1,209,618 +0.19(+0.49%)
Sep 08, 2009 39.38 39.40 38.11 38.40 1,205,526 +0.16(+0.43%)
Sep 04, 2009 38.66 38.67 37.67 38.23 598,534 +0.05(+0.14%)
Sep 03, 2009 37.36 38.38 37.36 38.18 931,394 +0.96(+2.58%)
Sep 02, 2009 38.21 38.76 37.16 37.22 1,253,636 -1.12(-2.92%)
Sep 01, 2009 40.29 40.91 38.17 38.34 1,881,878 -2.05(-5.08%)
Aug 31, 2009 39.93 40.98 39.49 40.39 1,503,173 +0.08(+0.19%)
Aug 28, 2009 40.19 40.45 39.44 40.31 1,248,286 +0.72(+1.82%)
Aug 27, 2009 39.92 40.07 38.98 39.59 1,043,858 -0.14(-0.36%)
Aug 26, 2009 39.63 40.39 39.15 39.74 1,096,436 +0.08(+0.21%)
Aug 25, 2009 39.69 39.86 38.79 39.65 1,256,111 +0.31(+0.79%)
Aug 24, 2009 39.85 39.85 39.08 39.34 1,654,479 +0.27(+0.68%)
Aug 21, 2009 38.70 39.54 38.64 39.08 1,369,282 +0.55(+1.43%)
Aug 20, 2009 37.83 38.57 37.67 38.53 947,158 +0.74(+1.97%)
Aug 19, 2009 37.06 38.79 37.06 37.78 1,345,688 +0.23(+0.60%)
Aug 18, 2009 37.37 37.93 37.18 37.56 674,011 -0.08(-0.22%)
Aug 17, 2009 38.06 38.51 37.25 37.64 1,066,133 -1.16(-3.00%)
Aug 14, 2009 38.66 38.90 37.96 38.80 1,005,769 -0.16(-0.41%)
Aug 13, 2009 38.83 39.10 38.08 38.97 993,313 +0.41(+1.06%)
Aug 12, 2009 39.82 39.83 38.12 38.56 909,372 +0.01(+0.03%)
Aug 11, 2009 39.63 39.83 38.40 38.55 963,201 -1.29(-3.25%)
Aug 10, 2009 40.13 40.13 38.95 39.84 953,418 +0.28(+0.70%)
Aug 07, 2009 39.01 40.08 38.44 39.56 1,285,396 +1.39(+3.64%)
Aug 06, 2009 39.02 39.49 37.93 38.17 1,644,746 -0.68(-1.75%)
Aug 05, 2009 38.79 38.95 38.01 38.85 1,733,286 +0.71(+1.86%)
Aug 04, 2009 37.39 38.35 37.18 38.14 1,394,294 +0.61(+1.63%)
Aug 03, 2009 38.35 38.35 37.28 37.53 1,399,457 -0.18(-0.47%)
Jul 31, 2009 38.12 38.67 37.52 37.71 1,620,870 -0.53(-1.39%)
Jul 30, 2009 37.63 38.42 37.08 38.24 1,081,905 +1.22(+3.30%)
Jul 29, 2009 37.65 38.10 36.85 37.01 978,274 -0.74(-1.97%)
Jul 28, 2009 38.27 38.70 37.56 37.76 1,162,008 -0.73(-1.90%)
Jul 27, 2009 37.22 38.49 36.83 38.49 1,100,560 +1.30(+3.49%)
Jul 24, 2009 37.23 37.23 36.22 37.19 850 +0.23(+0.61%)
Jul 23, 2009 35.32 37.45 35.32 36.96 1,913,778 +1.44(+4.06%)
Jul 22, 2009 35.68 36.30 35.16 35.52 1,537,356 +0.04(+0.11%)
Jul 21, 2009 37.06 37.06 34.74 35.48 2,284,516 -1.44(-3.90%)
Jul 20, 2009 36.70 38.79 35.58 36.92 4,701,586 +1.73(+4.90%)
Jul 17, 2009 35.98 36.53 34.01 35.20 1,959,176 -0.82(-2.28%)
Jul 16, 2009 35.95 36.30 34.96 36.02 1,371,274 +0.07(+0.20%)
Jul 15, 2009 34.80 36.19 34.59 35.95 1,811,971 +1.36(+3.94%)
Jul 14, 2009 35.04 35.04 33.94 34.58 1,422,262 -0.72(-2.05%)
Jul 13, 2009 34.17 35.33 34.06 35.31 2,004,158 +2.10(+6.33%)
Jul 10, 2009 32.88 33.49 32.67 33.21 1,111,780 +0.10(+0.29%)
Jul 09, 2009 33.32 33.78 32.78 33.11 1,186,950 +0.12(+0.37%)
Jul 08, 2009 34.28 34.58 32.54 32.99 1,864,654 -1.11(-3.26%)
Jul 07, 2009 34.34 34.90 33.82 34.10 1,346,682 -0.50(-1.46%)
Jul 06, 2009 33.74 34.84 33.13 34.60 1,459,483 +0.72(+2.14%)
Jul 02, 2009 32.74 34.91 32.74 33.88 1,896,658 +0.80(+2.42%)
Jul 01, 2009 33.36 33.36 32.75 33.08 619,076 +0.15(+0.45%)
Jun 30, 2009 33.25 33.66 32.65 32.93 1,379,996 -0.27(-0.82%)
Jun 29, 2009 32.33 33.94 32.11 33.20 1,840,290 +1.42(+4.48%)
Jun 26, 2009 31.45 32.13 31.09 31.78 1,598,901 -0.34(-1.05%)
Jun 25, 2009 31.19 32.11 31.19 32.11 2,978,575 +2.41(+8.12%)
Jun 24, 2009 29.44 30.09 29.00 29.70 1,951,491 +0.65(+2.23%)
Jun 23, 2009 28.61 29.30 28.34 29.05 1,867,861 +0.47(+1.63%)
Jun 22, 2009 29.92 30.35 28.59 28.59 2,151,188 -1.67(-5.51%)
Jun 19, 2009 30.02 30.26 29.15 30.26 2,334,786 +0.97(+3.31%)
Jun 18, 2009 28.95 29.66 28.74 29.29 1,634,143 +0.36(+1.23%)
Jun 17, 2009 29.63 29.60 28.12 28.93 1,860,290 -0.70(-2.36%)
Jun 16, 2009 30.77 30.99 29.59 29.63 1,499,517 -0.93(-3.05%)
Jun 15, 2009 31.42 31.80 30.43 30.56 1,198,379 -1.03(-3.25%)
Jun 12, 2009 32.17 32.18 31.05 31.59 1,262,319 +0.14(+0.45%)
Jun 11, 2009 31.32 32.59 31.06 31.45 2,089,036 +0.53(+1.71%)
Jun 10, 2009 32.20 32.48 30.54 30.92 1,810,731 -0.90(-2.82%)
Jun 09, 2009 31.63 31.86 30.79 31.82 1,774,862 +0.12(+0.39%)
Jun 08, 2009 31.28 31.83 31.28 31.69 1,750,627 +0.38(+1.20%)
Jun 05, 2009 32.59 32.59 31.03 31.32 2,336,280 -0.80(-2.48%)
Jun 04, 2009 31.82 32.46 31.50 32.11 2,373,699 +0.43(+1.37%)
Jun 03, 2009 31.51 32.22 31.31 31.68 2,272,461 +0.03(+0.08%)
Jun 02, 2009 33.61 34.14 31.49 31.65 3,950,989 -1.19(-3.62%)
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.