Skip to main content

Bank of New York Mellon (NY: BK )

75.36 -0.57 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.89 45.97 45.23 45.54 8,589,302 -0.54(-1.17%)
May 30, 2018 46.43 46.72 45.70 46.08 8,381,085 +0.17(+0.38%)
May 29, 2018 46.80 46.98 45.56 45.90 10,464,298 -1.51(-3.18%)
May 25, 2018 47.41 47.41 47.41 0 -0.20(-0.42%)
May 24, 2018 47.68 47.93 47.10 47.61 4,928,068 -0.17(-0.37%)
May 23, 2018 47.51 47.79 47.01 47.78 3,907,250 -0.12(-0.24%)
May 22, 2018 48.03 48.31 47.87 47.90 4,670,266 -0.11(-0.23%)
May 21, 2018 47.74 48.09 47.55 48.01 4,815,892 +0.63(+1.33%)
May 18, 2018 47.52 47.61 47.24 47.37 4,592,148 -0.27(-0.56%)
May 17, 2018 47.42 48.02 47.13 47.64 4,264,995 +0.18(+0.39%)
May 16, 2018 47.24 47.62 47.07 47.46 3,751,285 +0.14(+0.30%)
May 15, 2018 47.45 47.70 47.02 47.32 5,161,356 -0.34(-0.72%)
May 14, 2018 47.76 47.92 47.47 47.66 3,313,412 +0.10(+0.21%)
May 11, 2018 47.61 47.84 47.42 47.56 3,935,403 -0.07(-0.16%)
May 10, 2018 47.28 47.67 47.11 47.63 4,830,362 +0.34(+0.72%)
May 09, 2018 46.73 47.29 46.53 47.29 5,710,360 +0.65(+1.39%)
May 08, 2018 46.19 46.93 46.16 46.64 6,761,585 +0.41(+0.88%)
May 07, 2018 45.40 46.29 45.25 46.23 5,476,863 +0.91(+2.02%)
May 04, 2018 44.36 45.62 44.24 45.32 3,052,876 +0.53(+1.19%)
May 03, 2018 44.59 45.09 43.80 44.79 4,814,587 -0.12(-0.26%)
May 02, 2018 44.91 45.28 44.39 44.90 5,385,908 -0.17(-0.37%)
May 01, 2018 45.24 45.34 44.46 45.07 5,201,031 -0.27(-0.59%)
Apr 30, 2018 45.91 46.19 45.33 45.34 4,364,291 -0.47(-1.03%)
Apr 27, 2018 45.89 46.08 45.50 45.81 3,672,097 -0.10(-0.22%)
Apr 26, 2018 45.88 46.21 45.55 45.91 5,276,127 +0.03(+0.07%)
Apr 25, 2018 45.72 46.23 45.35 45.88 6,278,862 +0.01(+0.02%)
Apr 24, 2018 46.41 46.89 45.52 45.87 5,789,594 -0.28(-0.61%)
Apr 23, 2018 45.83 46.65 45.83 46.15 7,327,070 +0.26(+0.56%)
Apr 20, 2018 45.89 46.31 45.11 45.89 8,459,409 +0.15(+0.33%)
Apr 19, 2018 44.48 45.75 44.30 45.74 9,466,432 +2.47(+5.70%)
Apr 18, 2018 43.43 43.90 43.12 43.28 5,085,342 +0.06(+0.13%)
Apr 17, 2018 43.42 43.75 43.18 43.22 5,592,312 +0.17(+0.38%)
Apr 16, 2018 42.98 43.30 42.87 43.05 4,004,490 +0.35(+0.81%)
Apr 13, 2018 43.41 43.51 42.44 42.70 5,229,693 -0.36(-0.85%)
Apr 12, 2018 42.55 43.28 42.51 43.07 4,573,183 +0.88(+2.08%)
Apr 11, 2018 42.12 42.53 41.94 42.19 4,566,994 -0.36(-0.84%)
Apr 10, 2018 42.56 42.88 42.24 42.55 5,638,706 +0.71(+1.70%)
Apr 09, 2018 42.03 42.86 41.79 41.84 5,515,071 +0.14(+0.34%)
Apr 06, 2018 42.39 42.68 41.26 41.69 6,180,641 -1.14(-2.67%)
Apr 05, 2018 42.86 43.18 42.63 42.84 3,443,521 +0.21(+0.49%)
Apr 04, 2018 41.45 42.72 41.32 42.63 4,640,770 +0.41(+0.96%)
Apr 03, 2018 41.84 42.30 41.36 42.22 5,419,491 +0.70(+1.67%)
Apr 02, 2018 42.45 42.70 40.90 41.53 8,186,995 -1.14(-2.68%)
Mar 29, 2018 42.67 42.67 42.67 0 +0.76(+1.82%)
Mar 28, 2018 42.08 42.55 41.50 41.91 7,844,656 -0.09(-0.22%)
Mar 27, 2018 43.16 43.28 41.52 42.00 7,568,266 -1.18(-2.72%)
Mar 26, 2018 42.64 43.30 42.12 43.18 5,737,961 +1.17(+2.78%)
Mar 23, 2018 43.16 43.40 41.91 42.01 9,115,199 -1.07(-2.48%)
Mar 22, 2018 44.72 44.77 42.94 43.08 8,001,873 -2.14(-4.74%)
Mar 21, 2018 45.13 45.85 45.06 45.22 5,974,086 +0.15(+0.33%)
Mar 20, 2018 45.11 45.35 44.87 45.07 4,439,322 +0.07(+0.17%)
Mar 19, 2018 45.56 45.76 44.53 45.00 6,192,102 -0.55(-1.20%)
Mar 16, 2018 45.55 45.96 45.44 45.55 12,782,410 +0.12(+0.27%)
Mar 15, 2018 45.55 45.62 45.14 45.42 5,372,129 -0.02(-0.04%)
Mar 14, 2018 46.58 46.58 45.16 45.44 6,783,693 -0.90(-1.95%)
Mar 13, 2018 46.94 47.06 46.22 46.34 6,220,987 -0.40(-0.85%)
Mar 12, 2018 47.42 47.54 46.63 46.74 5,789,480 -0.65(-1.38%)
Mar 09, 2018 46.32 47.57 46.15 47.39 7,938,213 +1.28(+2.77%)
Mar 08, 2018 47.53 47.66 45.66 46.12 9,596,332 -1.00(-2.13%)
Mar 07, 2018 47.28 46.43 47.12 6,097,329 +0.02(+0.05%)
Mar 06, 2018 47.06 47.33 46.62 47.09 8,466,838 +0.38(+0.82%)
Mar 05, 2018 45.53 46.94 45.38 46.71 5,310,152 +0.86(+1.88%)
Mar 02, 2018 45.70 45.93 44.81 45.85 6,519,867 -0.12(-0.25%)
Mar 01, 2018 47.23 47.36 45.64 45.97 8,080,180 -1.26(-2.67%)
Feb 28, 2018 48.08 48.28 47.19 47.23 6,127,816 -0.80(-1.66%)
Feb 27, 2018 48.19 48.58 48.00 48.02 5,521,885 -0.16(-0.33%)
Feb 26, 2018 47.38 48.21 47.10 48.18 4,736,466 +1.06(+2.25%)
Feb 23, 2018 46.53 47.14 46.49 47.12 3,874,078 +0.83(+1.79%)
Feb 22, 2018 46.21 46.29 5,152,964 -0.46(-0.97%)
Feb 21, 2018 46.76 47.50 46.63 46.75 4,688,877 +0.02(+0.05%)
Feb 20, 2018 46.54 47.06 46.42 46.72 3,586,609 +0.14(+0.30%)
Feb 16, 2018 46.58 46.58 46.58 0 +0.07(+0.16%)
Feb 15, 2018 46.79 46.94 46.34 46.51 3,894,241 +0.15(+0.32%)
Feb 14, 2018 45.16 46.42 45.16 46.36 4,911,001 +0.97(+2.13%)
Feb 13, 2018 45.02 45.55 44.82 45.39 3,630,574 +0.17(+0.37%)
Feb 12, 2018 45.14 45.69 44.63 45.22 5,855,887 +0.44(+0.98%)
Feb 09, 2018 44.70 45.10 43.15 44.78 7,486,608 +0.65(+1.48%)
Feb 08, 2018 45.79 46.08 44.09 44.13 8,612,894 -1.70(-3.70%)
Feb 07, 2018 45.73 46.54 45.72 45.83 7,383,071 -0.12(-0.27%)
Feb 06, 2018 44.15 46.08 43.62 45.95 12,695,957 +0.43(+0.95%)
Feb 05, 2018 46.17 46.95 44.94 45.52 8,731,725 -1.13(-2.42%)
Feb 02, 2018 47.30 47.84 46.56 46.65 5,265,045 -0.97(-2.03%)
Feb 01, 2018 46.94 47.48 46.69 47.62 3,854,849 +0.66(+1.41%)
Jan 31, 2018 46.94 47.33 46.69 46.95 4,208,185 +0.00(+0.00%)
Jan 30, 2018 47.33 47.62 46.95 46.95 5,314,942 -0.68(-1.43%)
Jan 29, 2018 47.52 47.98 47.42 47.63 4,899,908 -0.02(-0.03%)
Jan 26, 2018 46.89 47.65 46.73 47.65 6,129,856 +0.77(+1.64%)
Jan 25, 2018 47.62 47.74 46.77 46.88 5,512,775 -0.76(-1.59%)
Jan 24, 2018 47.71 48.10 47.35 47.64 4,816,979 +0.04(+0.09%)
Jan 23, 2018 47.40 47.80 47.15 47.60 4,647,647 +0.00(+0.00%)
Jan 22, 2018 46.68 47.67 46.57 47.60 6,734,330 +0.92(+1.96%)
Jan 19, 2018 45.82 47.01 45.73 46.68 10,870,655 +1.04(+2.28%)
Jan 18, 2018 45.69 46.05 45.08 45.64 13,466,460 -2.09(-4.39%)
Jan 17, 2018 47.66 47.99 47.10 47.74 5,157,444 +0.29(+0.61%)
Jan 16, 2018 48.39 48.65 47.30 47.45 7,110,270 -0.73(-1.51%)
Jan 12, 2018 48.18 48.18 48.18 0 +0.49(+1.02%)
Jan 11, 2018 47.48 47.71 47.20 47.69 4,215,403 +0.44(+0.93%)
Jan 10, 2018 47.33 47.25 6,200,682 +1.43(+3.13%)
Jan 09, 2018 45.45 46.00 45.42 45.82 4,998,115 +0.41(+0.91%)
Jan 08, 2018 45.25 45.57 45.15 45.41 4,575,404 +0.19(+0.42%)
Jan 05, 2018 45.23 45.29 44.89 45.22 3,049,434 +0.12(+0.26%)
Jan 04, 2018 44.84 45.40 44.75 45.10 3,500,308 +0.45(+1.00%)
Jan 03, 2018 44.47 44.74 44.25 44.65 2,921,599 +0.27(+0.61%)
Jan 02, 2018 44.75 44.82 44.27 44.38 4,405,566 -0.03(-0.07%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.21(-0.48%)
Dec 28, 2017 44.54 44.75 44.40 44.63 4,913,055 +0.23(+0.52%)
Dec 27, 2017 44.45 44.48 44.30 44.40 2,698,716 +0.02(+0.06%)
Dec 26, 2017 44.61 44.84 44.30 44.37 2,228,271 -0.16(-0.35%)
Dec 22, 2017 44.97 45.04 44.38 44.53 3,010,131 -0.30(-0.66%)
Dec 21, 2017 44.70 45.11 44.67 44.83 3,768,237 +0.34(+0.76%)
Dec 20, 2017 45.08 45.19 44.38 44.49 4,586,299 -0.21(-0.46%)
Dec 19, 2017 45.13 45.36 44.67 44.70 3,641,967 -0.18(-0.40%)
Dec 18, 2017 45.08 45.36 44.83 44.88 4,820,349 +0.18(+0.41%)
Dec 15, 2017 44.59 45.05 44.46 44.70 11,144,746 +0.15(+0.33%)
Dec 14, 2017 45.01 45.06 44.51 44.55 4,182,430 -0.30(-0.66%)
Dec 13, 2017 45.35 45.52 44.83 44.84 5,208,197 -0.49(-1.07%)
Dec 12, 2017 45.33 45.55 45.00 45.33 5,996,447 +0.35(+0.79%)
Dec 11, 2017 45.10 45.23 44.84 44.98 4,828,327 -0.11(-0.24%)
Dec 08, 2017 45.04 45.15 44.76 45.08 5,415,981 +0.37(+0.83%)
Dec 07, 2017 44.37 44.87 44.33 44.71 5,286,075 +0.16(+0.37%)
Dec 06, 2017 44.81 44.84 44.38 44.55 4,626,141 -0.34(-0.75%)
Dec 05, 2017 45.52 45.52 44.81 44.89 5,046,802 -0.45(-0.98%)
Dec 04, 2017 45.53 45.61 45.51 45.33 7,258,652 +0.43(+0.95%)
Dec 01, 2017 45.29 45.49 44.40 44.90 6,887,415 -0.24(-0.53%)
Nov 30, 2017 45.12 45.59 44.89 45.14 9,318,433 +0.27(+0.61%)
Nov 29, 2017 44.18 45.08 44.07 44.87 8,480,461 +1.06(+2.41%)
Nov 28, 2017 43.14 43.93 43.01 43.81 5,425,750 +0.78(+1.82%)
Nov 27, 2017 43.19 43.35 42.91 43.03 5,789,282 -0.04(-0.10%)
Nov 24, 2017 43.30 43.34 43.04 43.07 1,609,066 -0.16(-0.38%)
Nov 22, 2017 43.22 43.37 43.14 43.24 5,512,093 +0.01(+0.02%)
Nov 21, 2017 43.41 43.41 42.91 43.23 5,948,486 -0.08(-0.19%)
Nov 20, 2017 43.40 43.52 43.19 43.31 5,527,320 +0.04(+0.10%)
Nov 17, 2017 42.88 43.54 42.82 43.27 5,259,278 +0.20(+0.46%)
Nov 16, 2017 42.97 43.47 42.96 43.07 6,341,713 +0.24(+0.56%)
Nov 15, 2017 42.37 43.02 42.22 42.83 5,930,853 +0.07(+0.17%)
Nov 14, 2017 41.79 42.87 41.76 42.76 8,342,405 +0.68(+1.63%)
Nov 13, 2017 41.73 42.11 41.70 42.07 3,708,333 +0.07(+0.18%)
Nov 10, 2017 41.97 42.07 41.67 42.00 4,307,846 +0.09(+0.22%)
Nov 09, 2017 41.93 42.26 41.72 41.91 5,374,499 -0.33(-0.78%)
Nov 08, 2017 42.11 42.40 41.97 42.24 3,962,512 +0.12(+0.29%)
Nov 07, 2017 42.47 42.65 42.03 42.11 4,770,045 -0.23(-0.55%)
Nov 06, 2017 42.27 42.45 42.22 42.35 4,665,928 +0.02(+0.04%)
Nov 03, 2017 42.30 42.47 42.10 42.33 6,746,963 -0.06(-0.14%)
Nov 02, 2017 42.41 42.77 42.18 42.39 7,196,146 -0.21(-0.48%)
Nov 01, 2017 42.61 42.95 42.52 42.59 4,318,797 +0.16(+0.39%)
Oct 31, 2017 42.50 42.80 42.38 42.43 4,542,016 -0.16(-0.39%)
Oct 30, 2017 42.68 42.93 42.55 42.59 4,559,555 -0.21(-0.48%)
Oct 27, 2017 42.74 42.93 42.40 42.80 6,201,785 -0.07(-0.15%)
Oct 26, 2017 42.72 43.16 42.54 42.87 6,064,809 +0.39(+0.91%)
Oct 25, 2017 43.51 43.60 42.17 42.48 9,904,851 -0.93(-2.14%)
Oct 24, 2017 43.28 43.55 43.26 43.41 5,418,538 +0.30(+0.70%)
Oct 23, 2017 43.58 43.60 42.92 43.10 6,562,569 -0.50(-1.15%)
Oct 20, 2017 43.91 44.19 43.45 43.60 8,500,661 +0.22(+0.51%)
Oct 19, 2017 44.33 44.44 42.88 43.38 10,108,698 -1.32(-2.96%)
Oct 18, 2017 44.52 44.85 44.40 44.70 4,280,447 +0.41(+0.93%)
Oct 17, 2017 44.95 44.95 44.13 44.29 4,366,771 -0.62(-1.37%)
Oct 16, 2017 44.97 45.12 44.71 44.91 2,904,781 +0.03(+0.07%)
Oct 13, 2017 44.79 45.22 44.60 44.88 3,845,121 -0.06(-0.13%)
Oct 12, 2017 45.11 45.39 44.87 44.93 3,780,903 -0.11(-0.26%)
Oct 11, 2017 44.84 45.10 44.62 45.05 3,237,722 +0.18(+0.40%)
Oct 10, 2017 44.63 44.93 44.56 44.87 3,873,375 +0.27(+0.61%)
Oct 09, 2017 44.78 44.85 44.45 44.60 2,110,502 -0.11(-0.26%)
Oct 06, 2017 44.84 44.99 44.36 44.71 2,938,865 +0.03(+0.07%)
Oct 05, 2017 44.16 44.79 44.10 44.68 3,120,962 +0.52(+1.17%)
Oct 04, 2017 44.04 44.38 43.99 44.16 2,320,825 +0.00(+0.00%)
Oct 03, 2017 44.29 44.29 43.87 44.16 2,262,762 +0.12(+0.28%)
Oct 02, 2017 43.43 44.05 43.39 44.04 2,778,714 +0.52(+1.19%)
Sep 29, 2017 43.52 43.76 43.34 43.52 3,345,676 +0.01(+0.02%)
Sep 28, 2017 43.30 43.52 43.12 43.51 3,306,620 +0.21(+0.47%)
Sep 27, 2017 43.07 43.31 4,130,967 +0.53(+1.23%)
Sep 26, 2017 42.99 43.01 42.73 42.78 2,556,534 -0.07(-0.15%)
Sep 25, 2017 42.88 43.07 42.47 42.85 3,470,584 -0.14(-0.32%)
Sep 22, 2017 42.85 43.06 42.60 42.99 3,941,979 -0.04(-0.10%)
Sep 21, 2017 43.05 43.23 42.72 43.03 3,796,601 +0.02(+0.04%)
Sep 20, 2017 42.82 43.12 42.33 43.01 4,401,418 +0.30(+0.69%)
Sep 19, 2017 42.45 42.79 42.36 42.72 3,906,997 +0.28(+0.66%)
Sep 18, 2017 42.42 42.63 42.31 42.44 3,467,615 +0.11(+0.27%)
Sep 15, 2017 41.95 42.41 41.86 42.32 6,192,642 +0.35(+0.84%)
Sep 14, 2017 42.32 42.37 41.87 41.97 3,678,701 -0.38(-0.89%)
Sep 13, 2017 42.51 42.68 41.82 42.35 5,342,766 -0.33(-0.77%)
Sep 12, 2017 42.44 42.72 42.35 42.68 4,499,525 +0.38(+0.89%)
Sep 11, 2017 41.80 42.32 41.79 42.30 5,412,187 +0.90(+2.18%)
Sep 08, 2017 41.31 41.81 41.17 41.40 6,033,817 +0.12(+0.30%)
Sep 07, 2017 42.08 42.16 41.17 41.27 6,259,800 -0.81(-1.93%)
Sep 06, 2017 42.27 42.27 41.83 42.09 3,705,147 +0.06(+0.14%)
Sep 05, 2017 42.67 42.69 41.83 42.03 6,243,190 -0.93(-2.16%)
Sep 01, 2017 43.05 43.24 42.87 42.96 3,465,645 +0.04(+0.10%)
Aug 31, 2017 43.10 43.19 42.70 42.91 3,714,875 -0.07(-0.15%)
Aug 30, 2017 42.77 43.11 42.72 42.98 2,961,331 +0.22(+0.52%)
Aug 29, 2017 42.50 42.87 42.30 42.76 3,891,768 -0.15(-0.34%)
Aug 28, 2017 43.32 43.34 42.75 42.91 2,567,955 -0.31(-0.72%)
Aug 25, 2017 43.41 43.69 43.18 43.22 3,327,696 -0.11(-0.27%)
Aug 24, 2017 43.38 43.48 43.12 43.33 4,116,684 +0.02(+0.04%)
Aug 23, 2017 42.90 43.58 42.89 43.32 4,416,084 +0.09(+0.21%)
Aug 22, 2017 42.91 43.33 42.91 43.23 5,046,312 +0.39(+0.90%)
Aug 21, 2017 42.72 42.98 42.60 42.84 4,834,570 +0.07(+0.17%)
Aug 18, 2017 42.32 43.07 42.20 42.77 6,607,758 +0.25(+0.58%)
Aug 17, 2017 43.25 43.33 42.50 42.52 6,385,504 -0.89(-2.04%)
Aug 16, 2017 43.82 43.86 43.24 43.41 5,206,005 -0.22(-0.51%)
Aug 15, 2017 43.75 43.95 43.47 43.63 4,662,989 +0.26(+0.61%)
Aug 14, 2017 43.26 43.62 43.23 43.37 6,229,711 +0.53(+1.23%)
Aug 11, 2017 42.73 43.24 42.72 42.84 7,227,317 +0.20(+0.46%)
Aug 10, 2017 43.94 44.08 42.61 42.64 10,212,598 -1.72(-3.87%)
Aug 09, 2017 43.98 44.40 43.90 44.36 5,352,562 +0.21(+0.46%)
Aug 08, 2017 44.01 44.40 43.97 44.15 3,663,397 +0.07(+0.15%)
Aug 07, 2017 44.34 44.35 44.00 44.09 3,686,282 -0.25(-0.57%)
Aug 04, 2017 44.28 44.56 44.22 44.34 3,838,591 +0.16(+0.37%)
Aug 03, 2017 44.18 44.29 44.06 44.18 3,470,881 -0.07(-0.17%)
Aug 02, 2017 44.01 44.27 43.97 44.25 5,345,740 +0.16(+0.37%)
Aug 01, 2017 43.79 44.19 43.66 44.09 6,487,333 +0.56(+1.28%)
Jul 31, 2017 43.42 43.65 43.39 43.53 4,411,120 +0.30(+0.70%)
Jul 28, 2017 43.28 43.47 42.97 43.23 2,747,404 +0.03(+0.08%)
Jul 27, 2017 43.62 43.69 42.81 43.19 4,427,763 -0.43(-0.99%)
Jul 26, 2017 43.90 44.18 43.50 43.63 4,281,236 -0.28(-0.63%)
Jul 25, 2017 44.28 44.46 43.86 43.90 4,453,249 +0.21(+0.49%)
Jul 24, 2017 43.59 43.79 43.56 43.69 4,830,593 +0.09(+0.21%)
Jul 21, 2017 43.92 44.15 43.49 43.60 6,934,009 -0.45(-1.02%)
Jul 20, 2017 43.77 44.61 43.52 44.05 9,022,986 +0.69(+1.60%)
Jul 19, 2017 43.55 43.81 43.00 43.36 11,550,756 -0.38(-0.88%)
Jul 18, 2017 43.23 43.75 43.16 43.74 7,738,060 +0.15(+0.34%)
Jul 17, 2017 43.21 43.74 42.81 43.59 8,403,278 +0.81(+1.89%)
Jul 14, 2017 42.24 42.90 42.16 42.78 4,819,780 +0.25(+0.58%)
Jul 13, 2017 42.12 42.56 42.02 42.54 3,408,000 +0.50(+1.19%)
Jul 12, 2017 41.85 42.05 41.79 42.04 3,737,109 -0.02(-0.04%)
Jul 11, 2017 42.39 42.45 42.04 42.06 3,844,904 -0.34(-0.79%)
Jul 10, 2017 42.22 42.56 42.17 42.39 2,827,631 +0.11(+0.25%)
Jul 07, 2017 42.02 42.37 41.86 42.29 3,830,955 +0.42(+1.02%)
Jul 06, 2017 42.65 42.68 41.84 41.86 6,316,232 -0.85(-1.99%)
Jul 05, 2017 42.52 42.77 42.18 42.71 4,843,468 +0.36(+0.85%)
Jul 03, 2017 41.93 42.54 41.89 42.35 3,162,254 +0.66(+1.59%)
Jun 30, 2017 42.02 42.02 41.54 41.69 4,236,438 +0.01(+0.02%)
Jun 29, 2017 42.11 42.16 41.31 41.68 6,184,204 +0.34(+0.81%)
Jun 28, 2017 40.85 41.49 40.82 41.35 5,637,631 +0.75(+1.85%)
Jun 27, 2017 40.72 40.86 40.55 40.59 4,471,728 +0.11(+0.26%)
Jun 26, 2017 40.33 40.56 40.19 40.49 4,040,459 +0.31(+0.77%)
Jun 23, 2017 40.62 40.62 40.05 40.18 7,098,830 -0.31(-0.77%)
Jun 22, 2017 40.45 40.64 40.28 40.49 3,226,503 -0.03(-0.08%)
Jun 21, 2017 40.86 40.86 40.48 40.52 4,021,022 -0.22(-0.54%)
Jun 20, 2017 40.97 41.12 40.74 40.74 4,718,212 -0.34(-0.84%)
Jun 19, 2017 40.86 41.18 40.79 41.09 4,082,422 +0.32(+0.78%)
Jun 16, 2017 40.71 40.81 40.55 40.77 6,787,437 +0.09(+0.22%)
Jun 15, 2017 40.45 40.79 40.41 40.68 4,024,796 +0.01(+0.02%)
Jun 14, 2017 40.15 40.73 40.04 40.67 4,352,429 +0.16(+0.40%)
Jun 13, 2017 40.33 40.65 40.25 40.51 5,022,992 +0.38(+0.96%)
Jun 12, 2017 40.25 40.58 40.01 40.12 4,625,254 -0.25(-0.61%)
Jun 09, 2017 39.77 40.42 39.63 40.37 6,257,176 +0.83(+2.09%)
Jun 08, 2017 39.79 39.12 39.54 6,781,830 +0.40(+1.02%)
Jun 07, 2017 38.67 39.22 38.58 39.14 6,895,215 +0.55(+1.42%)
Jun 06, 2017 38.51 38.70 38.22 38.59 8,873,485 -0.25(-0.65%)
Jun 05, 2017 38.90 39.19 38.81 38.85 5,580,953 +0.02(+0.06%)
Jun 02, 2017 38.49 38.98 38.46 38.82 7,237,693 +0.07(+0.19%)
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.