PNC Financial Services (NY: PNC )

188.27 -1.95 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 72.33 72.17 72.17 72.17 1,796,416 -0.60(-0.82%)
Dec 30, 2015 73.42 73.44 72.66 72.77 1,121,559 -0.64(-0.88%)
Dec 29, 2015 73.10 73.69 72.72 73.41 1,609,772 +0.76(+1.05%)
Dec 28, 2015 72.50 72.69 71.77 72.65 1,269,835 -0.23(-0.31%)
Dec 24, 2015 72.63 72.88 72.88 72.88 1,024,523 +0.05(+0.07%)
Dec 23, 2015 72.16 72.90 71.84 72.82 2,199,505 +1.21(+1.69%)
Dec 22, 2015 71.72 71.89 70.45 71.61 2,643,579 +0.08(+0.12%)
Dec 21, 2015 71.54 72.17 70.67 71.53 2,327,243 +0.54(+0.76%)
Dec 18, 2015 71.87 72.13 70.90 70.99 8,273,145 -1.46(-2.02%)
Dec 17, 2015 73.75 73.83 72.43 72.45 4,804,253 -1.00(-1.36%)
Dec 16, 2015 72.38 73.59 71.48 73.45 3,799,416 +1.64(+2.28%)
Dec 15, 2015 70.98 72.47 70.98 71.82 3,875,147 +1.57(+2.23%)
Dec 14, 2015 70.22 70.79 69.25 70.25 3,426,370 +0.30(+0.43%)
Dec 11, 2015 70.23 70.82 69.55 69.95 2,878,712 -1.50(-2.10%)
Dec 10, 2015 70.86 72.24 70.47 71.44 2,171,232 +0.60(+0.84%)
Dec 09, 2015 71.31 72.21 70.41 70.85 2,492,095 -0.98(-1.37%)
Dec 08, 2015 72.29 72.68 71.56 71.83 3,835,390 -1.23(-1.69%)
Dec 07, 2015 73.33 73.69 72.60 73.07 2,537,298 -0.53(-0.72%)
Dec 04, 2015 71.41 73.64 71.23 73.60 3,355,862 +2.53(+3.56%)
Dec 03, 2015 72.34 72.64 70.90 71.07 3,163,508 -1.04(-1.44%)
Dec 02, 2015 72.91 73.21 71.94 72.10 2,420,598 -0.86(-1.17%)
Dec 01, 2015 72.82 73.19 72.16 72.96 2,429,915 +0.64(+0.88%)
Nov 30, 2015 72.31 72.71 72.02 72.32 2,909,506 +0.02(+0.03%)
Nov 27, 2015 71.91 72.41 71.43 72.30 1,056,309 +0.58(+0.80%)
Nov 25, 2015 71.97 71.72 71.72 71.72 2,349,749 -0.33(-0.45%)
Nov 24, 2015 71.32 72.22 71.16 72.05 3,011,593 +0.19(+0.26%)
Nov 23, 2015 72.17 72.63 71.76 71.86 2,264,430 -0.36(-0.50%)
Nov 20, 2015 72.47 72.56 71.94 72.22 2,941,224 +0.21(+0.29%)
Nov 19, 2015 70.98 72.29 70.98 72.01 2,136,556 -0.01(-0.01%)
Nov 18, 2015 70.79 72.11 70.57 72.02 2,771,136 +1.42(+2.01%)
Nov 17, 2015 70.91 71.54 70.19 70.60 2,139,205 -0.08(-0.11%)
Nov 16, 2015 69.81 70.70 69.58 70.68 2,302,739 +0.77(+1.10%)
Nov 13, 2015 70.47 70.91 69.50 69.91 2,915,833 -0.71(-1.01%)
Nov 12, 2015 71.20 71.86 70.57 70.62 3,112,598 -1.40(-1.95%)
Nov 11, 2015 72.68 72.74 71.90 72.02 2,369,959 -0.14(-0.20%)
Nov 10, 2015 71.35 72.20 71.01 72.16 2,835,284 +0.51(+0.71%)
Nov 09, 2015 72.30 72.61 71.16 71.66 3,295,023 -0.43(-0.60%)
Nov 06, 2015 71.93 72.75 71.69 72.09 5,341,249 +1.94(+2.76%)
Nov 05, 2015 69.75 70.65 69.75 70.15 3,161,496 +0.32(+0.46%)
Nov 04, 2015 69.67 70.17 69.56 69.83 2,297,202 +0.35(+0.50%)
Nov 03, 2015 69.23 69.88 69.01 69.48 3,152,842 -0.13(-0.18%)
Nov 02, 2015 68.78 69.82 68.69 69.61 2,791,572 +1.26(+1.85%)
Oct 30, 2015 69.73 69.82 68.17 68.35 3,875,345 -1.43(-2.05%)
Oct 29, 2015 70.02 70.91 69.73 69.78 2,808,986 -0.58(-0.83%)
Oct 28, 2015 67.89 70.48 67.89 70.36 3,105,771 +2.49(+3.67%)
Oct 27, 2015 67.92 68.50 67.61 67.87 2,141,902 -0.52(-0.76%)
Oct 26, 2015 68.90 69.19 68.24 68.39 2,318,202 -0.70(-1.01%)
Oct 23, 2015 68.23 69.20 68.14 69.09 3,369,854 +1.33(+1.97%)
Oct 22, 2015 66.72 68.27 66.67 67.76 3,196,938 +1.44(+2.17%)
Oct 21, 2015 67.01 67.42 66.24 66.32 4,328,212 -0.33(-0.50%)
Oct 20, 2015 65.41 66.84 65.41 66.65 2,952,649 +0.99(+1.51%)
Oct 19, 2015 66.00 66.56 65.49 65.66 4,375,638 -0.68(-1.03%)
Oct 16, 2015 66.80 66.80 65.92 66.34 4,289,785 +0.30(+0.45%)
Oct 15, 2015 65.72 66.17 65.22 66.05 4,924,772 +0.77(+1.18%)
Oct 14, 2015 66.70 66.83 65.03 65.27 4,421,322 -1.84(-2.74%)
Oct 13, 2015 67.37 67.67 67.04 67.11 3,323,132 -0.43(-0.64%)
Oct 12, 2015 67.48 67.84 67.18 67.54 2,358,986 -0.08(-0.12%)
Oct 09, 2015 68.36 68.71 67.44 67.63 2,248,966 -0.87(-1.26%)
Oct 08, 2015 68.04 68.58 67.74 68.49 2,408,351 +0.31(+0.45%)
Oct 07, 2015 68.32 68.73 67.75 68.18 3,775,506 +0.46(+0.68%)
Oct 06, 2015 68.03 68.40 67.66 67.73 2,704,082 -0.48(-0.71%)
Oct 05, 2015 67.02 68.48 66.92 68.21 3,300,132 +1.83(+2.76%)
Oct 02, 2015 65.40 66.46 63.95 66.38 4,487,904 -0.68(-1.01%)
Oct 01, 2015 67.07 67.55 66.29 67.06 3,176,628 -0.11(-0.16%)
Sep 30, 2015 66.83 67.39 66.42 67.16 3,178,530 +1.02(+1.54%)
Sep 29, 2015 65.75 66.44 65.49 66.14 2,708,167 +0.38(+0.57%)
Sep 28, 2015 66.58 66.96 65.62 65.77 3,649,513 -1.46(-2.17%)
Sep 25, 2015 67.09 67.79 66.90 67.23 3,219,117 +1.12(+1.70%)
Sep 24, 2015 65.44 66.39 65.21 66.11 4,447,546 -0.11(-0.17%)
Sep 23, 2015 65.96 66.75 65.84 66.22 1,769,813 +0.12(+0.18%)
Sep 22, 2015 65.85 66.50 65.56 66.10 2,422,186 -0.81(-1.22%)
Sep 21, 2015 66.38 67.27 66.22 66.91 2,322,640 +1.08(+1.65%)
Sep 18, 2015 66.38 66.76 65.57 65.83 5,467,551 -1.80(-2.66%)
Sep 17, 2015 69.04 69.76 67.36 67.63 3,434,202 -1.47(-2.12%)
Sep 16, 2015 69.22 69.27 68.26 69.10 2,323,483 -0.15(-0.22%)
Sep 15, 2015 68.58 69.53 68.43 69.25 3,018,335 +0.99(+1.44%)
Sep 14, 2015 68.06 68.80 67.79 68.26 2,315,410 +0.23(+0.34%)
Sep 11, 2015 67.72 68.06 67.44 68.03 1,913,574 -0.14(-0.20%)
Sep 10, 2015 67.46 68.65 67.27 68.16 2,469,952 +0.43(+0.63%)
Sep 09, 2015 69.47 69.59 67.58 67.73 2,699,077 -0.77(-1.12%)
Sep 08, 2015 67.41 68.54 67.18 68.50 3,807,229 +2.50(+3.79%)
Sep 04, 2015 66.64 66.00 66.00 66.00 4,175,449 -1.42(-2.11%)
Sep 03, 2015 67.30 68.21 67.30 67.42 3,103,076 +0.46(+0.69%)
Sep 02, 2015 67.01 67.23 66.04 66.97 3,420,144 +1.32(+2.01%)
Sep 01, 2015 67.12 67.55 65.19 65.65 4,344,677 -2.96(-4.31%)
Aug 31, 2015 68.32 68.87 68.12 68.61 2,751,559 -0.08(-0.12%)
Aug 28, 2015 68.47 69.02 68.17 68.69 3,103,375 -0.08(-0.11%)
Aug 27, 2015 67.81 68.81 67.48 68.76 4,067,482 +1.73(+2.58%)
Aug 26, 2015 66.13 67.07 64.83 67.03 5,515,657 +2.39(+3.70%)
Aug 25, 2015 68.92 69.00 64.60 64.64 4,472,445 -2.24(-3.35%)
Aug 24, 2015 66.03 68.06 62.32 66.88 6,495,379 -2.60(-3.74%)
Aug 21, 2015 70.91 71.48 69.43 69.48 4,917,148 -2.11(-2.94%)
Aug 20, 2015 72.96 73.12 71.57 71.59 4,303,715 -2.18(-2.95%)
Aug 19, 2015 74.12 74.47 73.36 73.76 3,536,029 -0.78(-1.04%)
Aug 18, 2015 73.75 74.75 73.75 74.54 3,608,570 +0.72(+0.97%)
Aug 17, 2015 72.97 74.19 72.91 73.82 2,726,494 +0.35(+0.47%)
Aug 14, 2015 72.57 73.53 72.41 73.48 1,996,803 +0.90(+1.23%)
Aug 13, 2015 71.12 72.79 70.56 72.58 2,234,957 +0.25(+0.34%)
Aug 12, 2015 72.99 73.19 71.36 72.33 3,463,670 -1.39(-1.89%)
Aug 11, 2015 74.09 74.56 73.40 73.73 3,309,615 -1.46(-1.94%)
Aug 10, 2015 74.16 75.22 74.14 75.19 2,549,343 +1.55(+2.11%)
Aug 07, 2015 74.07 74.69 73.18 73.64 2,068,797 -0.56(-0.75%)
Aug 06, 2015 74.39 74.70 73.87 74.19 2,077,044 -0.03(-0.04%)
Aug 05, 2015 74.33 74.96 73.98 74.22 1,561,739 +0.50(+0.67%)
Aug 04, 2015 73.76 74.52 73.65 73.73 1,887,060 +0.08(+0.10%)
Aug 03, 2015 73.96 74.18 73.09 73.65 2,095,811 -0.27(-0.37%)
Jul 31, 2015 74.34 74.37 73.58 73.92 1,966,891 -0.37(-0.50%)
Jul 30, 2015 74.00 74.49 73.91 74.29 2,020,416 +0.09(+0.12%)
Jul 29, 2015 74.04 74.41 73.66 74.20 2,244,121 +0.31(+0.42%)
Jul 28, 2015 74.08 74.27 73.12 73.89 2,352,512 +0.47(+0.65%)
Jul 27, 2015 73.52 73.85 73.18 73.42 2,232,076 -0.62(-0.84%)
Jul 24, 2015 74.40 74.80 73.96 74.04 2,002,673 -0.51(-0.69%)
Jul 23, 2015 75.14 75.68 74.43 74.55 3,197,050 -0.58(-0.77%)
Jul 22, 2015 74.74 75.48 74.55 75.13 2,629,859 +0.44(+0.59%)
Jul 21, 2015 75.01 75.47 74.46 74.69 2,126,571 -0.25(-0.33%)
Jul 20, 2015 74.62 75.21 74.39 74.94 2,834,437 +0.54(+0.73%)
Jul 17, 2015 74.28 74.62 73.86 74.40 2,320,131 -0.31(-0.41%)
Jul 16, 2015 74.81 75.17 74.49 74.71 3,111,691 +0.68(+0.92%)
Jul 15, 2015 72.48 74.28 71.90 74.03 5,278,407 +0.62(+0.84%)
Jul 14, 2015 72.51 73.48 72.21 73.41 3,988,056 +0.43(+0.59%)
Jul 13, 2015 72.73 73.16 72.63 72.98 3,489,430 +0.86(+1.19%)
Jul 10, 2015 72.09 72.52 71.59 72.12 4,194,839 +1.05(+1.48%)
Jul 09, 2015 71.53 71.67 70.85 71.07 3,866,849 +0.57(+0.81%)
Jul 08, 2015 71.10 71.40 70.47 70.50 3,081,073 -1.17(-1.63%)
Jul 07, 2015 71.82 72.08 70.50 71.67 3,108,640 -0.36(-0.50%)
Jul 06, 2015 71.25 72.23 71.19 72.03 2,312,027 -0.22(-0.30%)
Jul 02, 2015 72.53 72.25 72.25 72.25 2,339,447 -0.43(-0.60%)
Jul 01, 2015 72.56 73.10 72.32 72.68 2,496,856 +1.05(+1.46%)
Jun 30, 2015 72.47 72.83 71.45 71.64 3,115,206 -0.01(-0.01%)
Jun 29, 2015 72.22 72.74 71.57 71.64 2,743,288 -1.47(-2.01%)
Jun 26, 2015 73.29 73.59 72.98 73.11 2,990,896 +0.16(+0.23%)
Jun 25, 2015 73.70 73.76 72.80 72.95 3,004,666 -0.37(-0.50%)
Jun 24, 2015 73.79 74.33 73.27 73.31 3,399,261 -0.83(-1.12%)
Jun 23, 2015 74.11 74.32 73.82 74.14 2,115,170 +0.59(+0.80%)
Jun 22, 2015 73.39 73.78 73.20 73.55 2,658,421 +0.81(+1.11%)
Jun 19, 2015 72.98 73.42 72.68 72.74 3,304,655 -0.57(-0.78%)
Jun 18, 2015 73.22 73.49 72.59 73.31 3,567,095 +0.32(+0.44%)
Jun 17, 2015 74.00 74.08 72.86 72.99 2,881,724 -0.81(-1.10%)
Jun 16, 2015 73.28 73.96 73.10 73.80 2,314,776 +0.53(+0.73%)
Jun 15, 2015 73.02 73.78 72.80 73.27 3,723,728 -0.44(-0.60%)
Jun 12, 2015 73.78 74.07 73.43 73.71 2,456,125 -0.27(-0.36%)
Jun 11, 2015 74.23 74.59 73.84 73.98 3,053,898 -0.30(-0.40%)
Jun 10, 2015 73.37 74.60 73.16 74.28 4,799,916 +1.21(+1.65%)
Jun 09, 2015 72.15 73.14 72.02 73.07 3,230,195 +0.96(+1.33%)
Jun 08, 2015 72.15 72.65 72.03 72.12 3,416,501 -0.16(-0.23%)
Jun 05, 2015 71.96 72.53 71.65 72.28 4,763,669 +1.17(+1.64%)
Jun 04, 2015 71.59 71.85 70.92 71.11 3,029,669 -0.80(-1.11%)
Jun 03, 2015 71.37 72.20 71.37 71.91 3,508,496 +1.03(+1.46%)
Jun 02, 2015 70.73 71.10 70.32 70.88 3,786,688 +0.01(+0.02%)
Jun 01, 2015 72.00 72.00 70.81 70.86 3,150,846 -0.80(-1.12%)
May 29, 2015 71.85 71.88 71.39 71.67 4,899,831 -0.23(-0.32%)
May 28, 2015 71.82 71.94 71.41 71.90 2,087,195 +0.08(+0.11%)
May 27, 2015 71.15 71.92 70.92 71.82 2,512,377 +0.96(+1.35%)
May 26, 2015 71.08 71.22 70.54 70.86 3,184,985 -0.46(-0.64%)
May 22, 2015 71.14 71.31 71.31 71.31 2,823,599 +0.19(+0.27%)
May 21, 2015 71.00 71.32 70.84 71.12 2,022,273 -0.06(-0.08%)
May 20, 2015 71.40 71.62 71.10 71.18 1,929,790 -0.39(-0.54%)
May 19, 2015 70.97 71.67 70.89 71.57 3,511,813 +0.70(+0.98%)
May 18, 2015 70.28 70.97 70.24 70.87 1,596,445 +0.67(+0.95%)
May 15, 2015 71.12 71.21 69.90 70.21 3,540,875 -0.91(-1.28%)
May 14, 2015 71.12 71.20 70.65 71.12 3,221,046 +0.58(+0.82%)
May 13, 2015 70.07 70.86 70.07 70.54 2,913,172 +0.24(+0.34%)
May 12, 2015 69.83 70.45 69.41 70.30 2,654,516 +0.16(+0.23%)
May 11, 2015 69.98 70.44 69.73 70.14 2,199,534 +0.00(+0.00%)
May 08, 2015 69.67 70.23 69.28 70.14 2,359,650 +0.96(+1.39%)
May 07, 2015 69.31 69.47 69.01 69.18 2,792,210 -0.22(-0.31%)
May 06, 2015 69.88 70.07 68.96 69.40 2,506,236 -0.34(-0.48%)
May 05, 2015 69.52 70.60 69.42 69.73 2,685,404 -0.12(-0.17%)
May 04, 2015 69.07 69.92 69.01 69.85 2,253,302 +0.95(+1.38%)
May 01, 2015 69.15 69.24 68.66 68.90 1,894,613 +0.20(+0.29%)
Apr 30, 2015 68.75 69.23 68.45 68.70 2,734,412 -0.10(-0.14%)
Apr 29, 2015 68.26 69.23 68.23 68.80 2,810,624 +0.34(+0.49%)
Apr 28, 2015 67.91 68.54 67.91 68.46 2,609,053 +0.44(+0.65%)
Apr 27, 2015 68.49 68.69 67.89 68.02 2,645,468 -0.13(-0.20%)
Apr 24, 2015 68.30 68.63 67.88 68.15 2,629,336 -0.30(-0.44%)
Apr 23, 2015 68.40 68.69 68.15 68.45 3,336,758 -0.01(-0.01%)
Apr 22, 2015 68.21 68.83 67.88 68.46 3,116,548 +0.16(+0.23%)
Apr 21, 2015 68.48 68.89 68.16 68.30 2,486,764 -0.17(-0.25%)
Apr 20, 2015 68.71 68.89 68.30 68.48 2,791,112 +0.37(+0.55%)
Apr 17, 2015 68.42 68.63 67.72 68.10 4,137,334 -0.62(-0.90%)
Apr 16, 2015 68.94 69.06 67.97 68.72 6,344,467 -0.33(-0.48%)
Apr 15, 2015 69.37 70.11 68.92 69.05 8,185,031 -1.06(-1.52%)
Apr 14, 2015 69.53 70.28 69.53 70.12 6,414,814 +0.22(+0.32%)
Apr 13, 2015 69.50 70.28 69.46 69.89 3,369,968 +0.26(+0.38%)
Apr 10, 2015 69.53 69.95 69.23 69.63 2,925,040 -0.02(-0.03%)
Apr 09, 2015 69.13 69.70 68.79 69.65 2,450,923 +0.50(+0.72%)
Apr 08, 2015 69.30 69.65 68.92 69.15 2,952,556 -0.13(-0.19%)
Apr 07, 2015 69.22 69.62 69.08 69.29 2,785,709 +0.39(+0.57%)
Apr 06, 2015 68.56 69.36 68.17 68.89 3,436,975 -0.60(-0.86%)
Apr 02, 2015 68.94 69.49 69.49 69.49 2,989,589 +0.59(+0.85%)
Apr 01, 2015 69.51 69.52 68.68 68.90 4,134,432 -0.55(-0.79%)
Mar 31, 2015 69.53 69.87 69.26 69.45 3,140,217 -0.45(-0.65%)
Mar 30, 2015 69.00 70.42 69.00 69.90 3,334,087 +1.35(+1.97%)
Mar 27, 2015 68.89 68.91 68.18 68.56 3,652,240 -0.34(-0.49%)
Mar 26, 2015 68.88 69.31 68.50 68.89 4,733,476 -0.01(-0.01%)
Mar 25, 2015 70.31 70.41 68.90 68.90 4,130,868 -1.45(-2.06%)
Mar 24, 2015 70.76 70.90 70.31 70.35 5,287,659 -0.49(-0.69%)
Mar 23, 2015 71.57 71.76 70.83 70.84 2,563,143 -0.64(-0.90%)
Mar 20, 2015 70.89 71.68 70.63 71.48 4,426,677 +0.82(+1.16%)
Mar 19, 2015 71.45 71.57 70.31 70.66 4,489,523 -0.86(-1.21%)
Mar 18, 2015 71.04 71.87 70.97 71.53 4,313,081 +0.16(+0.22%)
Mar 17, 2015 70.93 71.52 70.79 71.37 3,463,886 -0.10(-0.15%)
Mar 16, 2015 71.67 71.99 71.21 71.48 3,632,917 +0.20(+0.28%)
Mar 13, 2015 71.86 71.86 70.90 71.27 4,098,582 -0.70(-0.97%)
Mar 12, 2015 70.46 72.03 70.39 71.97 5,412,983 +2.47(+3.55%)
Mar 11, 2015 69.41 69.65 69.14 69.51 3,163,258 +0.33(+0.47%)
Mar 10, 2015 69.45 69.70 68.93 69.18 4,775,216 -1.23(-1.75%)
Mar 09, 2015 69.75 70.49 69.65 70.41 3,264,909 +0.60(+0.85%)
Mar 06, 2015 69.09 70.92 69.09 69.81 5,975,613 +0.89(+1.29%)
Mar 05, 2015 68.64 68.94 68.22 68.93 3,041,281 +0.35(+0.51%)
Mar 04, 2015 68.27 68.76 68.17 68.58 2,836,510 -0.19(-0.28%)
Mar 03, 2015 68.90 69.11 68.36 68.77 1,945,689 -0.46(-0.67%)
Mar 02, 2015 68.50 69.23 68.21 69.23 1,743,637 +0.74(+1.08%)
Feb 27, 2015 68.31 68.77 68.28 68.50 2,199,322 -0.15(-0.22%)
Feb 26, 2015 68.78 68.80 68.26 68.65 2,031,084 -0.08(-0.12%)
Feb 25, 2015 68.63 68.91 68.52 68.73 1,758,974 -0.05(-0.08%)
Feb 24, 2015 68.14 69.03 67.98 68.78 3,111,574 +0.54(+0.79%)
Feb 23, 2015 68.37 68.58 68.00 68.24 1,958,512 -0.48(-0.70%)
Feb 20, 2015 67.88 68.85 67.51 68.73 3,389,311 +0.48(+0.71%)
Feb 19, 2015 67.73 68.27 67.45 68.24 1,954,260 +0.23(+0.34%)
Feb 18, 2015 68.66 68.70 67.84 68.01 2,819,057 -0.80(-1.16%)
Feb 17, 2015 68.56 69.00 68.44 68.81 3,550,012 +0.00(+0.00%)
Feb 13, 2015 68.12 68.81 68.81 68.81 3,674,692 +0.61(+0.90%)
Feb 12, 2015 67.26 68.20 66.95 68.20 2,990,946 +1.32(+1.97%)
Feb 11, 2015 66.93 67.06 66.46 66.88 2,034,018 -0.31(-0.45%)
Feb 10, 2015 67.24 67.45 66.63 67.19 1,994,542 +0.51(+0.77%)
Feb 09, 2015 66.66 67.28 66.56 66.67 2,970,841 -0.69(-1.03%)
Feb 06, 2015 67.13 68.37 66.89 67.36 4,858,220 +1.21(+1.82%)
Feb 05, 2015 65.46 66.24 65.38 66.16 3,452,849 +0.80(+1.22%)
Feb 04, 2015 64.97 65.89 64.97 65.36 4,420,867 +0.10(+0.16%)
Feb 03, 2015 64.57 65.32 64.49 65.26 3,418,298 +1.07(+1.66%)
Feb 02, 2015 63.32 64.35 62.78 64.19 3,525,148 +1.22(+1.94%)
Jan 30, 2015 62.90 63.92 62.70 62.97 5,774,538 -0.74(-1.17%)
Jan 29, 2015 62.31 63.71 62.25 63.71 4,815,404 +1.41(+2.26%)
Jan 28, 2015 64.03 64.23 62.28 62.31 3,582,433 -1.38(-2.16%)
Jan 27, 2015 63.88 64.27 63.62 63.68 2,978,552 -0.95(-1.47%)
Jan 26, 2015 64.06 64.69 63.86 64.64 2,498,375 +0.37(+0.58%)
Jan 23, 2015 64.64 64.97 64.24 64.27 3,814,611 -0.58(-0.90%)
Jan 22, 2015 63.54 65.03 63.38 64.85 5,061,327 +1.70(+2.69%)
Jan 21, 2015 62.52 63.72 62.31 63.15 4,766,303 +0.12(+0.19%)
Jan 20, 2015 63.11 63.65 62.66 63.03 7,053,238 +0.13(+0.21%)
Jan 16, 2015 61.73 63.25 61.52 62.90 5,588,116 +1.50(+2.45%)
Jan 15, 2015 61.82 62.11 61.13 61.39 6,359,613 -0.43(-0.70%)
Jan 14, 2015 61.95 62.55 60.96 61.82 8,075,989 -1.13(-1.80%)
Jan 13, 2015 64.17 64.81 62.67 62.95 4,821,653 -0.86(-1.35%)
Jan 12, 2015 64.20 64.41 63.59 63.82 3,434,532 -0.45(-0.70%)
Jan 09, 2015 65.50 65.52 64.15 64.27 3,174,884 -1.22(-1.87%)
Jan 08, 2015 64.80 65.62 64.77 65.49 2,867,808 +1.24(+1.93%)
Jan 07, 2015 64.30 64.64 63.77 64.26 3,036,517 +0.73(+1.15%)
Jan 06, 2015 65.44 66.16 63.24 63.52 5,970,152 -1.69(-2.59%)
Jan 05, 2015 66.82 67.13 65.20 65.21 4,606,005 -2.06(-3.06%)
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.