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 (%)
Aug 31, 2007 64.49 65.44 63.97 64.82 1,004,930 +1.06(+1.66%)
Aug 30, 2007 64.84 64.47 63.35 63.76 756,638 -1.50(-2.30%)
Aug 29, 2007 63.88 65.26 63.07 65.26 830,636 +1.95(+3.08%)
Aug 28, 2007 64.89 64.96 63.31 63.31 889,768 -1.91(-2.93%)
Aug 27, 2007 65.74 65.91 65.22 65.22 606,356 -0.92(-1.40%)
Aug 24, 2007 65.42 66.29 64.48 66.14 950,861 +1.19(+1.84%)
Aug 23, 2007 66.29 66.89 64.62 64.95 1,307,618 -1.35(-2.03%)
Aug 22, 2007 67.28 67.57 64.96 66.29 793,718 -0.17(-0.26%)
Aug 21, 2007 65.66 67.30 65.24 66.46 851,544 +0.53(+0.81%)
Aug 20, 2007 68.51 68.61 65.26 65.93 1,443,526 -2.43(-3.56%)
Aug 17, 2007 66.73 70.90 66.73 68.36 2,580,607 +1.98(+2.99%)
Aug 16, 2007 61.43 66.45 61.24 66.38 2,137,765 +4.82(+7.84%)
Aug 15, 2007 61.37 63.36 61.01 61.55 1,133,487 +0.31(+0.51%)
Aug 14, 2007 62.33 62.48 60.97 61.24 1,346,006 -0.95(-1.54%)
Aug 13, 2007 63.90 63.90 62.03 62.20 1,258,613 -0.48(-0.77%)
Aug 10, 2007 60.55 63.49 59.54 62.68 1,391,907 +1.49(+2.44%)
Aug 09, 2007 63.82 65.17 60.61 61.19 2,600,046 -4.53(-6.89%)
Aug 08, 2007 65.06 66.87 64.62 65.72 2,071,444 +0.66(+1.02%)
Aug 07, 2007 64.93 65.81 64.09 65.06 2,190,236 -0.40(-0.62%)
Aug 06, 2007 61.57 65.46 61.29 65.46 2,034,037 +3.79(+6.14%)
Aug 03, 2007 62.06 64.51 61.62 61.67 2,077,162 -2.83(-4.39%)
Aug 02, 2007 65.24 65.64 63.79 64.51 2,254,723 -0.71(-1.09%)
Aug 01, 2007 64.68 65.36 63.76 65.22 1,557,708 +0.15(+0.23%)
Jul 31, 2007 66.21 66.40 64.95 65.07 2,234,958 -0.53(-0.81%)
Jul 30, 2007 64.38 65.88 63.44 65.60 1,698,352 +1.08(+1.67%)
Jul 27, 2007 65.35 65.35 64.21 64.52 1,922,796 +0.22(+0.34%)
Jul 26, 2007 64.79 65.13 63.42 64.30 2,049,882 -1.24(-1.89%)
Jul 25, 2007 65.06 65.71 64.42 65.54 2,083,206 +0.92(+1.43%)
Jul 24, 2007 66.00 66.11 64.38 64.62 2,116,366 -1.70(-2.56%)
Jul 23, 2007 67.10 67.25 66.27 66.31 1,037,437 -0.24(-0.36%)
Jul 20, 2007 67.66 67.79 66.48 66.55 1,582,210 -1.24(-1.83%)
Jul 19, 2007 68.19 68.26 67.37 67.79 1,289,160 +0.15(+0.22%)
Jul 18, 2007 68.59 68.97 66.89 67.65 1,442,709 -1.34(-1.94%)
Jul 17, 2007 68.82 69.60 68.25 68.99 1,316,766 +0.35(+0.51%)
Jul 16, 2007 68.09 69.06 67.98 68.64 677,740 +0.24(+0.36%)
Jul 13, 2007 68.15 68.60 67.75 68.39 874,577 -0.01(-0.02%)
Jul 12, 2007 67.71 68.42 65.95 68.41 2,059,356 +2.45(+3.72%)
Jul 11, 2007 65.03 65.99 64.91 65.95 1,334,571 +0.73(+1.12%)
Jul 10, 2007 65.92 65.92 65.04 65.22 1,233,621 -0.87(-1.32%)
Jul 09, 2007 66.54 66.59 65.84 66.09 877,681 -0.45(-0.68%)
Jul 06, 2007 66.20 66.67 65.87 66.54 673,166 +0.40(+0.61%)
Jul 05, 2007 66.84 66.85 65.79 66.14 634,289 -0.71(-1.06%)
Jul 03, 2007 66.45 67.00 66.35 66.85 407,558 +0.40(+0.61%)
Jul 02, 2007 65.68 66.51 65.68 66.45 637,066 +1.00(+1.53%)
Jun 29, 2007 66.24 66.59 65.16 65.44 922,602 -0.88(-1.32%)
Jun 28, 2007 66.35 66.73 65.75 66.32 507,039 -0.04(-0.06%)
Jun 27, 2007 65.63 66.48 65.45 66.35 902,510 +0.72(+1.10%)
Jun 26, 2007 65.53 66.21 65.33 65.63 784,571 +0.26(+0.40%)
Jun 25, 2007 66.10 66.42 65.14 65.37 779,344 -0.10(-0.15%)
Jun 22, 2007 66.06 66.24 65.34 65.47 1,073,211 -0.97(-1.46%)
Jun 21, 2007 65.90 66.73 65.63 66.43 836,190 +0.53(+0.81%)
Jun 20, 2007 67.02 67.14 65.79 65.90 1,014,078 -1.07(-1.59%)
Jun 19, 2007 66.54 67.06 66.40 66.97 753,698 +0.43(+0.65%)
Jun 18, 2007 66.34 66.72 66.27 66.53 911,004 -0.04(-0.06%)
Jun 15, 2007 66.74 67.17 66.54 66.57 846,317 -0.04(-0.06%)
Jun 14, 2007 67.06 67.14 66.52 66.62 1,068,964 -0.45(-0.67%)
Jun 13, 2007 65.82 67.06 65.74 67.06 835,046 +1.43(+2.17%)
Jun 12, 2007 67.02 67.02 65.64 65.64 1,125,810 -1.40(-2.09%)
Jun 11, 2007 67.08 67.41 66.65 67.04 561,598 -0.04(-0.05%)
Jun 08, 2007 65.75 67.12 65.74 67.08 1,043,808 +1.40(+2.13%)
Jun 07, 2007 66.13 66.13 65.59 65.68 983,904 -0.56(-0.84%)
Jun 06, 2007 66.74 66.87 66.11 66.24 886,501 -0.50(-0.74%)
Jun 05, 2007 67.68 67.84 66.73 66.73 921,458 -0.95(-1.40%)
Jun 04, 2007 68.17 68.17 67.40 67.68 821,651 -0.48(-0.70%)
Jun 01, 2007 67.76 68.21 67.69 68.16 1,094,283 +0.56(+0.82%)
May 31, 2007 67.99 68.28 67.46 67.60 1,082,522 -0.20(-0.29%)
May 30, 2007 67.88 68.09 67.12 67.80 842,070 -0.08(-0.12%)
May 29, 2007 67.89 69.15 67.60 67.88 836,353 +0.08(+0.12%)
May 25, 2007 67.88 68.14 67.46 67.80 674,636 -0.14(-0.21%)
May 24, 2007 69.08 69.35 67.88 67.94 947,104 -1.15(-1.67%)
May 23, 2007 69.25 69.54 69.01 69.09 617,627 -0.15(-0.22%)
May 22, 2007 69.14 69.47 68.58 69.24 779,997 +0.10(+0.15%)
May 21, 2007 68.90 69.18 68.40 69.14 796,985 +0.15(+0.21%)
May 18, 2007 69.33 69.34 68.75 68.99 617,137 +0.18(+0.26%)
May 17, 2007 68.81 69.04 68.61 68.82 646,540 +0.18(+0.26%)
May 16, 2007 68.25 68.66 67.92 68.64 726,745 +0.59(+0.87%)
May 15, 2007 68.56 69.21 68.02 68.04 744,550 -0.34(-0.50%)
May 14, 2007 68.59 69.09 68.13 68.39 625,631 -0.21(-0.30%)
May 11, 2007 68.34 68.82 68.17 68.59 586,264 +0.40(+0.59%)
May 10, 2007 69.48 68.90 68.15 68.19 694,565 -1.03(-1.49%)
May 09, 2007 68.99 69.38 68.89 69.23 650,134 +0.20(+0.29%)
May 08, 2007 69.07 69.21 68.86 69.02 618,607 -0.45(-0.64%)
May 07, 2007 69.56 69.99 69.35 69.47 489,234 -0.09(-0.12%)
May 04, 2007 69.32 69.61 69.05 69.56 524,027 +0.35(+0.50%)
May 03, 2007 69.21 69.37 68.71 69.21 486,947 +0.30(+0.44%)
May 02, 2007 68.63 69.02 68.42 68.91 479,923 +0.39(+0.57%)
May 01, 2007 68.17 68.80 67.85 68.52 913,618 +0.35(+0.52%)
Apr 30, 2007 69.12 69.18 68.16 68.16 1,464,761 -0.17(-0.25%)
Apr 27, 2007 67.32 68.64 67.32 68.33 1,294,224 -0.49(-0.71%)
Apr 26, 2007 68.87 69.24 68.18 68.82 692,441 -0.40(-0.57%)
Apr 25, 2007 68.63 69.26 68.60 69.22 785,551 +0.59(+0.87%)
Apr 24, 2007 69.02 69.46 68.25 68.63 930,279 -0.01(-0.01%)
Apr 23, 2007 69.54 69.54 68.50 68.63 864,939 -0.91(-1.30%)
Apr 20, 2007 69.67 69.76 68.99 69.54 1,049,198 +0.63(+0.92%)
Apr 19, 2007 68.29 69.26 68.17 68.91 1,398,605 +0.28(+0.41%)
Apr 18, 2007 67.34 69.48 67.34 68.63 1,826,909 +1.82(+2.73%)
Apr 17, 2007 66.73 67.33 65.80 66.80 1,602,629 +0.95(+1.44%)
Apr 16, 2007 65.02 66.40 64.95 65.85 976,485 +1.03(+1.60%)
Apr 13, 2007 64.02 64.85 63.78 64.82 962,786 +0.76(+1.19%)
Apr 12, 2007 64.33 64.35 63.67 64.06 1,116,335 -0.44(-0.68%)
Apr 11, 2007 65.08 65.08 64.43 64.50 866,736 -0.45(-0.69%)
Apr 10, 2007 64.44 65.06 64.43 64.95 934,200 +0.50(+0.78%)
Apr 09, 2007 64.71 64.78 64.13 64.44 938,610 -0.44(-0.68%)
Apr 05, 2007 63.72 65.03 63.72 64.89 1,025,349 +0.85(+1.33%)
Apr 04, 2007 64.80 64.93 63.85 64.03 1,435,195 -1.02(-1.57%)
Apr 03, 2007 64.95 65.27 64.42 65.06 1,807,144 +0.20(+0.30%)
Apr 02, 2007 64.89 66.16 63.99 64.86 3,588,315 -6.05(-8.53%)
Mar 30, 2007 71.09 71.39 70.26 70.91 679,047 -0.33(-0.46%)
Mar 29, 2007 71.26 71.70 70.97 71.24 675,943 +0.49(+0.69%)
Mar 28, 2007 71.32 71.32 70.42 70.75 844,520 -0.70(-0.98%)
Mar 27, 2007 72.04 72.19 71.33 71.45 332,581 -0.74(-1.03%)
Mar 26, 2007 72.48 72.48 71.48 72.19 366,721 -0.39(-0.54%)
Mar 23, 2007 72.50 72.90 72.35 72.58 336,828 +0.18(+0.25%)
Mar 22, 2007 73.28 73.34 72.26 72.40 839,947 -0.88(-1.20%)
Mar 21, 2007 71.68 73.36 71.14 73.28 877,681 +1.60(+2.24%)
Mar 20, 2007 71.12 71.86 71.12 71.68 426,834 +0.47(+0.66%)
Mar 19, 2007 71.63 71.81 71.09 71.21 998,886 +0.20(+0.28%)
Mar 16, 2007 70.55 72.05 70.55 71.01 1,628,112 +0.46(+0.65%)
Mar 15, 2007 69.87 71.03 69.82 70.55 812,830 +0.74(+1.06%)
Mar 14, 2007 69.73 70.03 68.59 69.81 1,386,353 +0.24(+0.35%)
Mar 13, 2007 71.63 71.44 69.57 69.57 1,248,976 -2.06(-2.88%)
Mar 12, 2007 71.39 71.81 71.16 71.63 781,141 -0.26(-0.37%)
Mar 09, 2007 72.11 72.37 71.70 71.89 605,702 -0.01(-0.01%)
Mar 08, 2007 71.93 72.39 71.77 71.90 794,535 +0.23(+0.32%)
Mar 07, 2007 72.28 72.33 71.67 71.67 440,065 -0.77(-1.06%)
Mar 06, 2007 71.69 72.53 71.64 72.43 724,785 +1.05(+1.47%)
Mar 05, 2007 72.26 72.37 71.39 71.39 694,238 -1.02(-1.41%)
Mar 02, 2007 73.11 73.22 72.41 72.41 543,629 -0.70(-0.95%)
Mar 01, 2007 73.11 73.48 70.75 73.11 1,085,405 -0.31(-0.42%)
Feb 28, 2007 73.39 73.88 72.73 73.41 940,244 +0.02(+0.03%)
Feb 27, 2007 75.38 75.65 73.12 73.39 794,699 -1.98(-2.63%)
Feb 26, 2007 75.75 75.94 75.08 75.38 500,301 -0.64(-0.85%)
Feb 23, 2007 76.49 76.52 75.38 76.02 530,561 -0.04(-0.05%)
Feb 22, 2007 76.48 76.60 75.78 76.06 370,805 -0.19(-0.25%)
Feb 21, 2007 76.36 76.53 75.97 76.25 457,380 -0.21(-0.28%)
Feb 20, 2007 76.17 76.60 75.65 76.46 266,914 +0.29(+0.39%)
Feb 16, 2007 75.92 76.33 75.77 76.17 370,478 +0.18(+0.23%)
Feb 15, 2007 75.91 76.21 75.64 75.99 400,208 +0.06(+0.08%)
Feb 14, 2007 75.38 76.05 75.27 75.93 346,949 +0.55(+0.73%)
Feb 13, 2007 74.84 75.38 74.66 75.38 348,922 +0.69(+0.93%)
Feb 12, 2007 74.48 74.92 74.18 74.69 382,860 +0.20(+0.27%)
Feb 09, 2007 75.08 75.22 74.30 74.48 483,516 -0.47(-0.63%)
Feb 08, 2007 75.27 75.27 74.61 74.96 256,623 -0.31(-0.41%)
Feb 07, 2007 74.77 75.29 74.65 75.27 253,846 +0.50(+0.66%)
Feb 06, 2007 74.68 74.94 74.54 74.77 358,063 +0.21(+0.29%)
Feb 05, 2007 74.69 74.81 74.07 74.56 289,946 -0.34(-0.46%)
Feb 02, 2007 75.02 75.16 74.41 74.90 339,605 +0.43(+0.58%)
Feb 01, 2007 74.33 74.48 73.96 74.47 671,042 +0.20(+0.27%)
Jan 31, 2007 74.10 74.43 73.42 74.26 426,997 +0.16(+0.21%)
Jan 30, 2007 73.50 74.10 73.22 74.10 376,359 +0.54(+0.73%)
Jan 29, 2007 73.29 73.65 72.97 73.57 491,847 +0.43(+0.59%)
Jan 26, 2007 73.40 73.55 72.58 73.14 476,492 -0.26(-0.35%)
Jan 25, 2007 74.12 74.21 73.38 73.39 721,028 -0.77(-1.03%)
Jan 24, 2007 73.17 74.26 73.16 74.16 703,222 +0.96(+1.31%)
Jan 23, 2007 73.06 73.33 72.59 73.20 356,593 +0.15(+0.20%)
Jan 22, 2007 72.90 73.30 72.83 73.05 549,837 +0.16(+0.22%)
Jan 19, 2007 73.37 73.42 72.53 72.89 784,408 +0.00(+0.00%)
Jan 18, 2007 72.83 73.35 72.81 72.89 573,686 +0.09(+0.12%)
Jan 17, 2007 73.38 73.46 72.67 72.81 599,332 -0.57(-0.78%)
Jan 16, 2007 73.76 73.76 72.62 73.38 744,550 -0.28(-0.37%)
Jan 12, 2007 74.21 74.21 73.19 73.65 660,098 -0.68(-0.91%)
Jan 11, 2007 75.11 75.11 73.70 74.33 512,103 -0.77(-1.03%)
Jan 10, 2007 74.06 75.26 73.79 75.10 995,946 +1.05(+1.42%)
Jan 09, 2007 74.23 74.67 73.49 74.05 492,011 -0.18(-0.25%)
Jan 08, 2007 73.65 74.34 73.26 74.23 537,912 +0.52(+0.71%)
Jan 05, 2007 74.41 74.84 73.47 73.71 755,331 -1.31(-1.75%)
Jan 04, 2007 75.10 75.19 74.29 75.02 640,496 -0.08(-0.11%)
Jan 03, 2007 74.65 75.43 74.42 75.10 519,127 +0.32(+0.43%)
Dec 29, 2006 75.24 75.24 74.47 74.78 367,048 -0.20(-0.26%)
Dec 28, 2006 75.18 75.32 74.88 74.98 295,827 -0.20(-0.26%)
Dec 27, 2006 75.08 75.32 74.97 75.18 296,644 +0.48(+0.65%)
Dec 26, 2006 74.20 74.75 74.07 74.69 961,643 +0.57(+0.77%)
Dec 22, 2006 74.95 74.95 74.12 74.12 381,912 -0.50(-0.66%)
Dec 21, 2006 74.74 75.18 74.20 74.62 417,033 -0.09(-0.12%)
Dec 20, 2006 74.59 74.84 74.49 74.71 393,510 -0.05(-0.07%)
Dec 19, 2006 74.62 74.91 74.39 74.76 471,428 +0.14(+0.19%)
Dec 18, 2006 74.59 74.89 74.45 74.62 389,917 -0.13(-0.18%)
Dec 15, 2006 74.99 75.30 74.60 74.75 838,313 +0.01(+0.02%)
Dec 14, 2006 74.42 74.86 74.23 74.74 372,275 +0.31(+0.42%)
Dec 13, 2006 74.38 74.63 73.91 74.43 434,838 +0.39(+0.53%)
Dec 12, 2006 73.65 74.09 73.32 74.04 361,330 +0.39(+0.53%)
Dec 11, 2006 73.41 73.93 73.41 73.65 339,605 +0.07(+0.10%)
Dec 08, 2006 73.51 73.94 73.45 73.57 487,110 +0.09(+0.13%)
Dec 07, 2006 73.49 73.78 73.28 73.48 330,294 -0.01(-0.02%)
Dec 06, 2006 73.67 73.72 73.14 73.49 377,012 -0.13(-0.17%)
Dec 05, 2006 73.55 73.78 73.31 73.62 316,736 +0.14(+0.19%)
Dec 04, 2006 73.10 73.79 72.92 73.48 399,391 +0.84(+1.15%)
Dec 01, 2006 72.28 72.88 72.04 72.64 474,695 +0.01(+0.02%)
Nov 30, 2006 72.67 72.94 72.03 72.63 543,466 -0.37(-0.51%)
Nov 29, 2006 71.81 73.06 71.81 73.00 569,929 +0.88(+1.22%)
Nov 28, 2006 72.00 72.66 72.00 72.12 396,124 -0.37(-0.51%)
Nov 27, 2006 73.61 73.62 72.40 72.49 546,406 -1.11(-1.51%)
Nov 24, 2006 73.84 73.84 73.32 73.60 246,985 -0.34(-0.46%)
Nov 22, 2006 73.71 74.27 73.71 73.94 1,380,146 +0.17(+0.22%)
Nov 21, 2006 74.12 74.18 73.57 73.77 397,757 -0.64(-0.86%)
Nov 20, 2006 74.61 74.75 74.28 74.42 404,128 +0.01(+0.01%)
Nov 17, 2006 74.56 74.67 74.13 74.41 288,149 -0.39(-0.52%)
Nov 16, 2006 74.32 74.82 74.30 74.80 225,586 +0.44(+0.59%)
Nov 15, 2006 74.37 74.84 74.03 74.36 380,442 -0.15(-0.20%)
Nov 14, 2006 73.92 74.56 73.55 74.50 519,943 +0.58(+0.79%)
Nov 13, 2006 73.57 74.01 73.57 73.92 294,683 +0.10(+0.14%)
Nov 10, 2006 73.31 73.89 73.31 73.82 257,930 +0.29(+0.40%)
Nov 09, 2006 73.98 73.99 73.48 73.52 365,904 -0.46(-0.62%)
Nov 08, 2006 73.57 74.20 73.55 73.98 227,546 +0.17(+0.22%)
Nov 07, 2006 73.97 74.36 73.76 73.82 220,849 -0.09(-0.12%)
Nov 06, 2006 73.46 74.15 73.46 73.91 286,353 +0.61(+0.84%)
Nov 03, 2006 74.00 74.09 72.98 73.30 275,081 -0.42(-0.56%)
Nov 02, 2006 74.09 74.09 73.56 73.71 262,830 -0.37(-0.50%)
Nov 01, 2006 74.57 74.89 73.99 74.08 390,243 -0.49(-0.66%)
Oct 31, 2006 74.68 74.93 74.39 74.57 343,035 +0.06(+0.08%)
Oct 30, 2006 74.21 74.66 74.20 74.51 249,109 +0.31(+0.42%)
Oct 27, 2006 74.07 74.47 73.93 74.20 320,819 -0.31(-0.41%)
Oct 26, 2006 74.05 74.51 73.77 74.50 313,142 +0.43(+0.58%)
Oct 25, 2006 74.68 74.69 73.77 74.07 423,567 -0.45(-0.61%)
Oct 24, 2006 74.62 74.62 74.05 74.53 468,488 -0.09(-0.12%)
Oct 23, 2006 74.54 74.80 74.16 74.62 323,596 +0.08(+0.11%)
Oct 20, 2006 75.15 75.15 74.47 74.54 496,094 -0.15(-0.20%)
Oct 19, 2006 74.91 74.91 74.26 74.69 372,601 -0.23(-0.30%)
Oct 18, 2006 75.24 75.33 74.65 74.91 484,496 -0.17(-0.23%)
Oct 17, 2006 74.96 75.30 74.62 75.08 550,327 +0.13(+0.17%)
Oct 16, 2006 75.43 75.60 74.67 74.96 519,290 -0.47(-0.62%)
Oct 13, 2006 75.27 75.78 75.26 75.42 552,123 +0.16(+0.21%)
Oct 12, 2006 75.75 76.00 74.96 75.26 1,099,020 -0.62(-0.82%)
Oct 11, 2006 74.69 76.51 73.65 75.89 2,192,160 +2.52(+3.44%)
Oct 10, 2006 73.51 73.98 73.16 73.36 597,698 -0.32(-0.44%)
Oct 09, 2006 73.00 73.77 72.58 73.69 657,648 +0.84(+1.15%)
Oct 06, 2006 72.99 73.13 72.57 72.85 598,025 -0.41(-0.56%)
Oct 05, 2006 73.50 73.55 73.00 73.26 616,810 -0.24(-0.32%)
Oct 04, 2006 73.13 73.57 72.65 73.50 458,034 +0.37(+0.50%)
Oct 03, 2006 72.71 73.46 72.69 73.13 381,912 +0.43(+0.60%)
Oct 02, 2006 73.49 73.49 72.43 72.70 614,033 -0.74(-1.01%)
Sep 29, 2006 74.35 74.38 73.35 73.44 480,413 -0.51(-0.70%)
Sep 28, 2006 73.89 74.06 73.52 73.95 398,738 -0.19(-0.26%)
Sep 27, 2006 74.07 74.28 73.60 74.14 468,488 +0.07(+0.09%)
Sep 26, 2006 74.35 74.35 73.41 74.07 473,552 -0.04(-0.05%)
Sep 25, 2006 73.64 74.34 73.13 74.11 462,117 +0.78(+1.07%)
Sep 22, 2006 73.52 73.52 72.92 73.33 435,001 -0.04(-0.05%)
Sep 21, 2006 74.16 74.17 72.98 73.36 470,122 -0.79(-1.06%)
Sep 20, 2006 73.69 74.42 73.69 74.15 351,856 +0.45(+0.61%)
Sep 19, 2006 73.46 73.71 73.13 73.71 438,595 +0.24(+0.33%)
Sep 18, 2006 73.57 73.88 73.19 73.46 467,181 -0.51(-0.69%)
Sep 15, 2006 73.82 74.05 73.52 73.97 566,988 +0.67(+0.91%)
Sep 14, 2006 73.12 73.42 72.72 73.30 590,674 +0.18(+0.24%)
Sep 13, 2006 72.73 73.13 72.60 73.13 555,227 +0.09(+0.12%)
Sep 12, 2006 72.56 73.19 72.04 73.04 503,935 +0.72(+1.00%)
Sep 11, 2006 72.67 72.67 72.00 72.32 581,690 -0.36(-0.50%)
Sep 08, 2006 72.24 72.68 71.56 72.68 1,078,275 +0.02(+0.03%)
Sep 07, 2006 73.38 73.68 72.56 72.65 792,738 -1.22(-1.66%)
Sep 06, 2006 74.31 74.31 73.26 73.88 1,266,781 -1.24(-1.65%)
Sep 05, 2006 74.82 75.30 74.81 75.11 247,475 +0.12(+0.16%)
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.