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

M&T Bank (NY: MTB )

146.51 -1.79 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 31, 2017 128.49 128.79 126.05 127.09 1,320,453 -1.30(-1.01%)
May 30, 2017 129.15 129.20 127.09 128.38 585,705 -1.12(-0.87%)
May 26, 2017 129.79 130.65 129.34 129.51 508,037 -0.81(-0.62%)
May 25, 2017 129.94 130.82 129.31 130.31 967,416 +0.64(+0.49%)
May 24, 2017 130.69 130.78 129.20 129.68 1,182,631 -0.72(-0.55%)
May 23, 2017 128.35 131.09 128.07 130.40 718,601 +2.06(+1.61%)
May 22, 2017 127.64 128.50 125.94 128.33 793,098 +1.17(+0.92%)
May 19, 2017 127.02 128.47 126.72 127.16 1,043,261 +0.18(+0.14%)
May 18, 2017 126.33 127.88 125.88 126.98 1,103,755 +0.44(+0.35%)
May 17, 2017 131.26 129.14 125.68 126.54 1,339,204 -4.72(-3.60%)
May 16, 2017 129.96 132.17 129.57 131.26 1,577,659 +1.48(+1.14%)
May 15, 2017 127.68 129.86 127.36 129.78 1,448,965 +2.21(+1.73%)
May 12, 2017 127.14 127.75 126.35 127.57 698,244 -0.50(-0.39%)
May 11, 2017 128.26 128.77 126.80 128.07 527,729 -0.70(-0.55%)
May 10, 2017 128.33 128.92 127.88 128.78 546,914 -0.01(-0.01%)
May 09, 2017 129.40 130.83 128.40 128.79 601,348 -0.48(-0.37%)
May 08, 2017 128.33 129.35 127.83 129.26 522,904 +0.78(+0.61%)
May 05, 2017 128.81 129.03 127.55 128.48 452,655 -0.13(-0.10%)
May 04, 2017 129.58 130.06 127.88 128.61 1,174,880 -0.17(-0.13%)
May 03, 2017 126.04 129.26 125.81 128.78 767,638 +2.02(+1.59%)
May 02, 2017 127.31 127.62 126.07 126.76 568,213 -0.13(-0.10%)
May 01, 2017 126.82 127.64 125.62 126.89 735,157 +1.25(+1.00%)
Apr 28, 2017 126.72 127.43 125.58 125.63 535,354 -1.25(-0.98%)
Apr 27, 2017 128.38 128.90 126.37 126.88 441,859 -1.41(-1.10%)
Apr 26, 2017 127.16 129.00 127.16 128.28 898,950 +0.78(+0.61%)
Apr 25, 2017 128.02 129.27 127.45 127.51 1,067,022 +0.61(+0.48%)
Apr 24, 2017 127.38 128.43 126.68 126.89 857,614 +2.47(+1.99%)
Apr 21, 2017 124.39 125.50 124.06 124.42 780,018 -0.30(-0.24%)
Apr 20, 2017 123.58 125.17 123.02 124.72 758,743 +2.26(+1.85%)
Apr 19, 2017 123.77 124.30 122.21 122.46 992,332 -0.30(-0.24%)
Apr 18, 2017 123.83 124.89 121.77 122.76 1,564,725 -1.50(-1.21%)
Apr 17, 2017 120.86 124.38 120.55 124.26 1,739,284 +4.67(+3.91%)
Apr 13, 2017 120.61 121.55 119.28 119.59 1,875,918 -1.53(-1.26%)
Apr 12, 2017 121.78 122.51 120.32 121.11 1,325,117 -1.34(-1.10%)
Apr 11, 2017 121.88 122.46 120.99 122.46 762,013 -0.06(-0.05%)
Apr 10, 2017 123.48 124.34 122.04 122.51 678,097 -1.19(-0.96%)
Apr 07, 2017 123.18 124.41 122.65 123.70 728,926 -0.28(-0.23%)
Apr 06, 2017 123.18 124.24 122.23 123.98 987,224 +0.80(+0.65%)
Apr 05, 2017 125.85 126.32 122.96 123.18 711,670 -1.46(-1.17%)
Apr 04, 2017 124.34 125.48 124.03 124.65 816,338 -0.24(-0.19%)
Apr 03, 2017 125.52 126.01 123.27 124.89 1,015,229 -0.19(-0.16%)
Mar 31, 2017 126.02 126.57 124.91 125.08 624,278 -1.54(-1.22%)
Mar 30, 2017 124.60 127.22 124.60 126.63 935,431 +1.79(+1.43%)
Mar 29, 2017 125.51 125.98 124.52 124.84 565,422 -1.32(-1.04%)
Mar 28, 2017 124.74 126.69 124.28 126.16 1,085,391 +1.53(+1.23%)
Mar 27, 2017 122.30 124.87 120.86 124.63 1,003,153 -0.65(-0.52%)
Mar 24, 2017 126.05 126.81 124.15 125.28 1,082,965 +0.00(+0.00%)
Mar 23, 2017 125.02 127.32 124.14 125.28 1,194,539 +0.17(+0.14%)
Mar 22, 2017 124.72 126.23 122.62 125.11 1,242,306 -0.23(-0.19%)
Mar 21, 2017 130.93 131.20 125.14 125.34 1,654,122 -4.76(-3.66%)
Mar 20, 2017 130.69 131.76 129.88 130.10 1,083,374 -0.93(-0.71%)
Mar 17, 2017 132.84 133.28 130.52 131.03 3,220,017 -1.94(-1.46%)
Mar 16, 2017 132.38 133.85 131.97 132.97 888,365 +0.60(+0.45%)
Mar 15, 2017 134.62 134.78 132.23 132.38 976,624 -1.79(-1.33%)
Mar 14, 2017 133.31 134.42 132.18 134.16 661,139 +0.39(+0.29%)
Mar 13, 2017 134.27 134.62 133.46 133.77 1,223,203 -0.57(-0.43%)
Mar 10, 2017 135.51 135.51 133.14 134.35 1,129,951 -0.27(-0.20%)
Mar 09, 2017 135.24 135.63 134.15 134.62 752,543 -0.11(-0.08%)
Mar 08, 2017 135.87 136.21 134.30 134.73 667,172 -0.06(-0.04%)
Mar 07, 2017 134.83 135.79 133.90 134.78 760,247 -0.19(-0.14%)
Mar 06, 2017 134.65 135.72 133.40 134.98 995,766 -0.84(-0.62%)
Mar 03, 2017 135.21 136.09 135.08 135.82 769,131 +0.72(+0.53%)
Mar 02, 2017 139.05 139.05 134.66 135.10 1,085,956 -3.51(-2.53%)
Mar 01, 2017 136.54 139.82 136.39 138.61 1,304,663 +4.22(+3.14%)
Feb 28, 2017 134.57 135.28 133.69 134.39 1,294,813 -0.79(-0.58%)
Feb 27, 2017 135.82 136.15 135.10 135.18 1,231,662 -0.58(-0.43%)
Feb 24, 2017 135.67 136.13 134.76 135.76 1,562,444 -0.89(-0.65%)
Feb 23, 2017 135.50 136.90 134.73 136.65 1,090,380 +1.41(+1.04%)
Feb 22, 2017 134.32 135.71 134.17 135.24 1,154,227 +0.08(+0.06%)
Feb 21, 2017 135.42 136.29 134.73 135.16 1,005,673 +0.02(+0.01%)
Feb 17, 2017 135.15 135.15 135.15 0 +0.27(+0.20%)
Feb 16, 2017 135.92 136.15 133.98 134.88 1,469,726 -1.25(-0.92%)
Feb 15, 2017 135.99 137.48 135.20 136.13 1,181,110 +0.73(+0.54%)
Feb 14, 2017 134.40 136.09 133.99 135.40 1,338,847 +1.14(+0.85%)
Feb 13, 2017 133.69 135.45 133.55 134.25 1,191,703 +1.20(+0.90%)
Feb 10, 2017 132.92 133.59 132.33 133.06 787,638 +0.67(+0.50%)
Feb 09, 2017 131.15 132.94 130.43 132.39 979,128 +1.35(+1.03%)
Feb 08, 2017 130.12 131.35 129.40 131.03 1,050,761 +0.24(+0.19%)
Feb 07, 2017 132.20 132.20 130.66 130.79 1,052,865 -0.76(-0.58%)
Feb 06, 2017 130.89 131.99 130.04 131.56 860,968 -0.35(-0.27%)
Feb 03, 2017 131.91 132.38 130.97 131.91 1,581,088 +1.43(+1.10%)
Feb 02, 2017 129.92 131.16 129.20 130.48 1,019,160 -0.49(-0.37%)
Feb 01, 2017 131.99 133.88 130.89 130.97 1,412,344 +0.12(+0.09%)
Jan 31, 2017 130.52 131.40 129.90 130.85 1,220,391 -0.55(-0.42%)
Jan 30, 2017 131.95 131.95 129.97 131.40 880,638 -0.64(-0.48%)
Jan 27, 2017 131.52 132.43 131.21 132.03 795,213 +0.33(+0.25%)
Jan 26, 2017 130.70 131.97 130.30 131.70 1,111,167 +1.15(+0.88%)
Jan 25, 2017 129.43 131.10 128.84 130.55 1,323,921 +2.10(+1.64%)
Jan 24, 2017 126.18 128.96 125.80 128.45 1,033,715 +2.94(+2.34%)
Jan 23, 2017 125.49 126.48 125.01 125.51 1,421,018 -0.88(-0.69%)
Jan 20, 2017 125.35 126.94 125.15 126.39 786,277 +1.35(+1.08%)
Jan 19, 2017 124.76 126.69 122.84 125.04 1,105,727 +0.57(+0.46%)
Jan 18, 2017 123.58 124.64 122.50 124.47 1,324,209 +1.58(+1.28%)
Jan 17, 2017 123.97 124.18 122.71 122.89 1,339,795 -2.73(-2.17%)
Jan 13, 2017 125.62 125.62 125.62 0 +0.58(+0.46%)
Jan 12, 2017 125.88 125.88 124.14 125.04 1,028,549 -1.34(-1.06%)
Jan 11, 2017 125.92 126.44 125.01 126.37 844,442 +0.25(+0.20%)
Jan 10, 2017 125.66 126.74 125.12 126.12 838,471 +0.60(+0.47%)
Jan 09, 2017 125.16 126.20 124.48 125.53 864,852 -0.48(-0.38%)
Jan 06, 2017 125.49 126.46 125.16 126.01 1,157,993 +0.95(+0.76%)
Jan 05, 2017 126.58 126.70 124.23 125.06 1,182,912 -1.87(-1.47%)
Jan 04, 2017 126.29 127.37 125.92 126.93 951,608 +0.77(+0.61%)
Jan 03, 2017 127.33 129.40 125.35 126.16 1,564,306 +0.25(+0.20%)
Dec 30, 2016 125.91 125.91 125.91 0 +0.64(+0.51%)
Dec 29, 2016 126.14 126.43 124.60 125.26 632,361 -0.82(-0.65%)
Dec 28, 2016 127.45 127.45 125.77 126.08 546,072 -1.17(-0.92%)
Dec 27, 2016 126.75 127.25 126.25 127.25 581,281 +0.80(+0.64%)
Dec 23, 2016 126.45 126.45 126.45 0 +0.86(+0.69%)
Dec 22, 2016 125.36 125.75 124.97 125.59 1,186,344 +0.10(+0.08%)
Dec 21, 2016 126.41 126.41 125.44 125.49 1,164,994 -0.89(-0.71%)
Dec 20, 2016 124.76 126.58 124.74 126.38 1,060,927 +2.29(+1.84%)
Dec 19, 2016 122.96 124.12 122.20 124.10 841,184 +1.36(+1.11%)
Dec 16, 2016 123.55 124.28 122.41 122.74 2,584,465 -1.09(-0.88%)
Dec 15, 2016 123.19 124.68 122.08 123.83 1,267,089 +0.80(+0.65%)
Dec 14, 2016 122.61 124.36 122.28 123.03 2,308,423 -0.29(-0.24%)
Dec 13, 2016 123.55 124.06 122.26 123.32 1,446,345 +0.34(+0.27%)
Dec 12, 2016 123.40 124.59 121.89 122.99 1,154,716 -1.10(-0.89%)
Dec 09, 2016 123.40 124.10 122.15 124.09 1,341,702 +0.54(+0.44%)
Dec 08, 2016 122.34 124.56 121.91 123.55 1,628,911 +1.78(+1.46%)
Dec 07, 2016 120.16 121.95 119.63 121.77 1,107,807 +1.92(+1.60%)
Dec 06, 2016 119.45 119.95 118.44 119.86 883,924 +1.26(+1.07%)
Dec 05, 2016 118.52 119.49 117.98 118.59 1,902,724 +0.95(+0.81%)
Dec 02, 2016 117.72 118.25 116.49 117.64 931,400 -0.75(-0.63%)
Dec 01, 2016 116.50 118.56 116.18 118.39 1,867,325 +2.53(+2.19%)
Nov 30, 2016 114.52 116.21 114.04 115.86 1,559,799 +3.10(+2.75%)
Nov 29, 2016 113.05 113.51 112.50 112.76 1,161,309 +0.06(+0.05%)
Nov 28, 2016 114.05 114.72 112.40 112.70 1,543,543 -2.39(-2.08%)
Nov 25, 2016 114.95 115.09 114.20 115.09 405,399 +0.11(+0.10%)
Nov 23, 2016 114.98 114.98 114.98 0 +1.03(+0.90%)
Nov 22, 2016 113.33 114.25 113.00 113.96 1,811,786 +0.98(+0.87%)
Nov 21, 2016 113.46 113.46 111.95 112.97 1,121,697 -0.16(-0.14%)
Nov 18, 2016 112.31 113.72 111.69 113.13 1,662,030 +1.08(+0.96%)
Nov 17, 2016 109.93 112.22 109.75 112.05 1,986,470 +2.54(+2.32%)
Nov 16, 2016 109.62 110.34 109.01 109.51 1,242,999 -1.69(-1.52%)
Nov 15, 2016 108.74 111.33 107.82 111.20 1,807,571 -0.88(-0.79%)
Nov 14, 2016 109.52 112.59 109.52 112.08 2,086,813 +3.16(+2.90%)
Nov 11, 2016 106.77 109.05 106.28 108.92 1,979,371 +1.83(+1.71%)
Nov 10, 2016 105.84 108.28 103.52 107.09 3,630,832 +1.74(+1.65%)
Nov 09, 2016 100.47 105.78 100.18 105.35 2,795,229 +5.13(+5.12%)
Nov 08, 2016 99.56 100.43 98.81 100.21 1,365,982 +0.20(+0.20%)
Nov 07, 2016 98.61 100.06 98.44 100.01 1,571,198 +2.46(+2.52%)
Nov 04, 2016 97.13 98.16 96.35 97.56 1,098,258 +0.32(+0.33%)
Nov 03, 2016 97.91 98.36 96.83 97.23 1,105,968 -0.32(-0.33%)
Nov 02, 2016 97.80 98.00 96.85 97.56 1,541,621 -0.86(-0.88%)
Nov 01, 2016 98.77 98.77 97.35 98.42 1,197,768 +0.13(+0.13%)
Oct 31, 2016 98.03 98.78 97.80 98.29 1,142,723 +0.53(+0.54%)
Oct 28, 2016 98.00 98.13 96.88 97.76 1,079,356 +0.07(+0.07%)
Oct 27, 2016 96.83 98.28 96.18 97.69 1,235,270 +1.43(+1.49%)
Oct 26, 2016 95.14 96.40 94.66 96.26 735,598 +0.91(+0.96%)
Oct 25, 2016 95.28 95.61 94.72 95.34 738,881 +0.10(+0.11%)
Oct 24, 2016 95.47 95.87 95.02 95.24 833,178 +0.01(+0.01%)
Oct 21, 2016 94.26 95.33 93.94 95.23 787,842 +0.05(+0.05%)
Oct 20, 2016 94.05 95.42 93.94 95.18 1,347,104 +1.08(+1.15%)
Oct 19, 2016 93.06 95.07 91.75 94.10 1,887,000 +1.79(+1.93%)
Oct 18, 2016 92.16 92.55 90.84 92.32 1,038,236 +1.02(+1.11%)
Oct 17, 2016 91.80 92.25 91.01 91.30 713,414 +0.10(+0.11%)
Oct 14, 2016 91.83 92.37 90.96 91.20 1,421,953 +0.56(+0.62%)
Oct 13, 2016 92.49 92.49 89.91 90.64 1,427,110 -2.96(-3.16%)
Oct 12, 2016 93.15 94.02 92.93 93.59 767,026 +0.64(+0.69%)
Oct 11, 2016 94.37 94.68 92.65 92.95 1,261,441 -1.47(-1.55%)
Oct 10, 2016 94.79 95.10 94.33 94.42 655,136 +0.05(+0.05%)
Oct 07, 2016 94.58 94.74 93.43 94.37 550,370 -0.41(-0.43%)
Oct 06, 2016 94.32 95.11 93.83 94.78 617,720 +0.22(+0.24%)
Oct 05, 2016 93.61 94.97 93.40 94.55 799,640 +1.27(+1.36%)
Oct 04, 2016 92.65 93.81 92.28 93.29 674,624 +1.03(+1.11%)
Oct 03, 2016 92.60 93.05 92.09 92.26 737,410 -0.72(-0.78%)
Sep 30, 2016 92.33 93.45 91.61 92.98 883,940 +1.25(+1.36%)
Sep 29, 2016 92.37 93.55 91.20 91.73 1,010,196 -0.94(-1.01%)
Sep 28, 2016 92.82 93.04 91.50 92.67 707,910 +0.14(+0.16%)
Sep 27, 2016 91.12 92.53 90.97 92.53 556,032 +1.10(+1.20%)
Sep 26, 2016 93.29 93.29 91.29 91.43 791,389 -2.37(-2.53%)
Sep 23, 2016 92.93 94.13 92.91 93.80 1,113,582 +0.46(+0.49%)
Sep 22, 2016 92.89 93.37 92.51 93.34 710,851 +0.68(+0.73%)
Sep 21, 2016 92.90 93.58 92.21 92.66 667,626 +0.30(+0.32%)
Sep 20, 2016 92.72 93.01 92.26 92.37 437,667 +0.24(+0.26%)
Sep 19, 2016 92.37 92.87 91.71 92.13 634,921 +0.18(+0.19%)
Sep 16, 2016 92.19 92.19 91.24 91.95 1,549,956 -0.67(-0.73%)
Sep 15, 2016 92.33 92.93 92.12 92.62 803,336 +0.06(+0.07%)
Sep 14, 2016 92.86 93.79 92.43 92.56 973,837 -0.46(-0.49%)
Sep 13, 2016 93.33 93.62 92.21 93.01 914,667 -1.59(-1.68%)
Sep 12, 2016 93.32 94.77 92.63 94.61 1,022,393 +0.83(+0.89%)
Sep 09, 2016 92.94 94.27 92.94 93.78 1,912,451 +0.70(+0.76%)
Sep 08, 2016 93.01 93.64 92.68 93.07 1,830,225 +0.17(+0.18%)
Sep 07, 2016 92.34 92.90 92.12 92.90 833,375 +0.16(+0.17%)
Sep 06, 2016 94.15 94.26 92.22 92.74 1,130,843 -1.23(-1.31%)
Sep 02, 2016 94.28 93.98 93.98 93.98 1,333,783 +0.02(+0.02%)
Sep 01, 2016 95.05 95.24 92.97 93.96 967,128 -0.81(-0.85%)
Aug 31, 2016 94.47 94.98 93.88 94.77 1,167,745 +0.30(+0.32%)
Aug 30, 2016 94.38 94.63 93.62 94.46 2,049,504 +0.35(+0.37%)
Aug 29, 2016 93.94 94.54 93.92 94.11 972,703 +0.41(+0.43%)
Aug 26, 2016 93.85 94.49 92.77 93.71 1,006,744 +0.20(+0.21%)
Aug 25, 2016 93.36 93.80 93.03 93.51 1,062,703 +0.20(+0.21%)
Aug 24, 2016 93.86 94.41 93.28 93.31 774,597 -0.64(-0.69%)
Aug 23, 2016 94.19 94.44 93.91 93.95 525,268 +0.10(+0.11%)
Aug 22, 2016 93.31 93.86 92.97 93.85 419,443 +0.18(+0.19%)
Aug 19, 2016 93.69 93.75 93.13 93.67 399,904 -0.19(-0.20%)
Aug 18, 2016 93.61 93.86 93.23 93.86 563,895 +0.34(+0.37%)
Aug 17, 2016 93.45 93.90 93.07 93.52 552,757 +0.08(+0.09%)
Aug 16, 2016 93.51 94.01 93.34 93.44 659,916 -0.58(-0.62%)
Aug 15, 2016 92.88 94.10 92.88 94.02 771,121 +1.43(+1.54%)
Aug 12, 2016 92.04 92.63 91.95 92.60 629,174 -0.38(-0.41%)
Aug 11, 2016 93.02 93.49 92.69 92.98 738,591 +0.18(+0.19%)
Aug 10, 2016 93.37 93.39 92.65 92.81 681,940 -0.79(-0.84%)
Aug 09, 2016 93.60 94.18 93.37 93.59 876,993 -0.14(-0.14%)
Aug 08, 2016 93.61 94.11 93.24 93.73 1,062,383 +0.42(+0.45%)
Aug 05, 2016 91.76 93.47 91.40 93.31 1,520,335 +2.57(+2.83%)
Aug 04, 2016 90.54 91.36 90.24 90.74 1,074,376 +0.06(+0.06%)
Aug 03, 2016 89.41 90.80 89.30 90.68 1,004,872 +1.51(+1.70%)
Aug 02, 2016 89.36 89.80 89.02 89.17 1,249,663 -0.62(-0.69%)
Aug 01, 2016 91.10 91.95 89.57 89.79 1,734,244 -1.42(-1.55%)
Jul 29, 2016 91.31 92.13 90.93 91.21 1,012,281 -0.22(-0.24%)
Jul 28, 2016 91.15 91.89 90.58 91.42 1,016,129 -0.08(-0.09%)
Jul 27, 2016 91.01 92.31 90.82 91.50 1,331,484 +0.38(+0.42%)
Jul 26, 2016 90.10 91.40 89.99 91.12 1,028,946 +0.87(+0.96%)
Jul 25, 2016 90.86 91.12 90.04 90.25 1,020,752 -0.89(-0.98%)
Jul 22, 2016 90.04 91.50 89.67 91.14 1,287,422 +1.39(+1.55%)
Jul 21, 2016 90.25 91.12 89.37 89.75 1,313,734 -0.86(-0.95%)
Jul 20, 2016 94.32 94.53 90.58 90.61 2,661,368 -3.92(-4.14%)
Jul 19, 2016 93.90 94.68 93.62 94.53 867,549 +0.16(+0.17%)
Jul 18, 2016 94.76 95.00 94.31 94.37 579,573 -0.42(-0.45%)
Jul 15, 2016 95.34 95.85 94.45 94.79 751,453 -0.32(-0.33%)
Jul 14, 2016 95.66 95.81 94.57 95.11 979,756 +1.19(+1.27%)
Jul 13, 2016 94.10 94.35 93.28 93.91 736,494 -0.11(-0.12%)
Jul 12, 2016 93.24 94.49 93.24 94.02 1,270,884 +1.25(+1.35%)
Jul 11, 2016 92.97 93.20 92.54 92.77 724,466 +0.47(+0.51%)
Jul 08, 2016 92.32 92.94 90.92 92.30 893,380 +1.39(+1.52%)
Jul 07, 2016 92.24 92.24 90.19 90.92 786,223 +0.62(+0.69%)
Jul 06, 2016 89.24 90.38 88.47 90.30 1,088,656 +0.44(+0.49%)
Jul 05, 2016 92.15 92.15 89.22 89.86 1,543,331 -3.33(-3.57%)
Jul 01, 2016 93.67 93.19 93.19 93.19 971,314 -0.94(-1.00%)
Jun 30, 2016 91.72 94.14 91.09 94.13 1,691,597 +3.78(+4.19%)
Jun 29, 2016 89.84 90.39 88.37 90.35 1,269,238 +1.54(+1.73%)
Jun 28, 2016 88.10 88.95 86.89 88.81 1,429,239 +2.21(+2.55%)
Jun 27, 2016 88.20 88.72 86.01 86.60 1,674,503 -3.07(-3.43%)
Jun 24, 2016 89.78 92.00 89.57 89.68 2,564,265 -6.19(-6.46%)
Jun 23, 2016 94.68 96.17 94.68 95.87 975,704 +2.46(+2.63%)
Jun 22, 2016 93.76 94.63 93.39 93.41 655,825 -0.43(-0.46%)
Jun 21, 2016 93.80 93.98 92.65 93.84 751,055 +0.37(+0.40%)
Jun 20, 2016 94.48 95.54 93.35 93.47 1,178,007 +0.15(+0.16%)
Jun 17, 2016 92.50 93.40 92.33 93.32 1,988,459 +0.88(+0.96%)
Jun 16, 2016 91.64 92.54 90.96 92.43 830,522 -0.12(-0.13%)
Jun 15, 2016 92.60 94.03 91.98 92.55 1,141,411 +0.58(+0.63%)
Jun 14, 2016 93.20 93.98 91.55 91.97 1,178,113 -1.73(-1.84%)
Jun 13, 2016 93.26 94.72 93.04 93.70 1,427,077 +0.11(+0.12%)
Jun 10, 2016 92.93 93.78 92.76 93.59 1,054,712 -0.65(-0.69%)
Jun 09, 2016 94.53 94.53 93.18 94.24 819,692 -0.53(-0.55%)
Jun 08, 2016 94.16 94.87 93.93 94.76 853,316 +0.43(+0.46%)
Jun 07, 2016 95.64 95.74 94.30 94.33 1,007,337 -1.19(-1.24%)
Jun 06, 2016 94.51 96.05 93.93 95.52 860,572 +1.35(+1.43%)
Jun 03, 2016 94.33 94.33 92.18 94.18 950,794 -1.43(-1.49%)
Jun 02, 2016 94.53 95.63 94.25 95.60 1,005,975 +0.64(+0.68%)
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.