Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PNC Financial Services
(NY:
PNC
)
158.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
39.39
39.54
38.46
38.64
5,523,017
-0.61(-1.55%)
Jun 27, 2008
39.28
39.81
38.97
39.25
5,284,924
+0.15(+0.38%)
Jun 26, 2008
39.24
39.95
38.68
39.10
6,086,493
-0.61(-1.53%)
Jun 25, 2008
39.93
41.32
39.52
39.71
6,695,608
-0.09(-0.24%)
Jun 24, 2008
38.63
40.15
37.99
39.81
5,893,181
+1.54(+4.01%)
Jun 23, 2008
39.28
39.28
37.92
38.27
4,740,381
-0.89(-2.26%)
Jun 20, 2008
37.59
40.01
37.37
39.16
9,137,773
+0.01(+0.02%)
Jun 19, 2008
38.77
39.38
38.14
39.15
9,165,930
+0.34(+0.87%)
Jun 18, 2008
38.95
39.32
38.17
38.81
6,513,188
-0.53(-1.36%)
Jun 17, 2008
41.36
41.94
39.35
39.35
4,392,846
-1.60(-3.90%)
Jun 16, 2008
39.92
41.40
39.41
40.94
5,743,857
+0.67(+1.66%)
Jun 13, 2008
40.90
40.96
39.30
40.27
6,016,546
-0.15(-0.37%)
Jun 12, 2008
39.94
41.24
39.31
40.42
6,297,243
+0.86(+2.17%)
Jun 11, 2008
40.59
40.73
39.25
39.56
5,218,249
-1.23(-3.02%)
Jun 10, 2008
41.12
41.96
40.06
40.79
4,592,802
+0.28(+0.70%)
Jun 09, 2008
41.34
41.76
40.08
40.51
5,018,069
-0.76(-1.84%)
Jun 06, 2008
42.21
42.21
41.21
41.27
4,881,546
-1.39(-3.25%)
Jun 05, 2008
42.09
42.69
41.90
42.65
3,593,885
+0.64(+1.51%)
Jun 04, 2008
42.74
43.45
41.64
42.02
4,337,137
-0.83(-1.94%)
Jun 03, 2008
43.24
43.61
42.18
42.85
3,284,913
-0.04(-0.09%)
Jun 02, 2008
43.41
43.41
42.48
42.89
3,148,757
-0.59(-1.35%)
May 30, 2008
44.56
44.56
43.26
43.48
3,765,631
-0.80(-1.80%)
May 29, 2008
43.97
44.62
43.78
44.28
3,917,437
+0.30(+0.69%)
May 28, 2008
44.71
44.77
43.28
43.97
3,019,451
-0.64(-1.44%)
May 27, 2008
44.27
44.90
44.09
44.62
2,440,498
+0.39(+0.89%)
May 26, 2008
44.80
44.88
44.18
44.22
0
+0.00(+0.00%)
May 23, 2008
44.80
44.88
44.18
44.22
1,782,048
-0.91(-2.01%)
May 22, 2008
44.47
45.35
44.25
45.13
2,699,639
+0.66(+1.48%)
May 21, 2008
45.15
45.62
44.37
44.48
3,207,931
-0.54(-1.20%)
May 20, 2008
45.10
45.29
44.75
45.02
3,078,559
-0.49(-1.07%)
May 19, 2008
46.11
46.64
45.41
45.50
2,602,152
-0.49(-1.06%)
May 16, 2008
46.95
46.95
45.54
45.99
3,028,951
-0.97(-2.06%)
May 15, 2008
45.93
46.96
45.68
46.96
2,377,990
+0.96(+2.09%)
May 14, 2008
45.81
46.27
45.69
46.00
2,113,322
+0.30(+0.67%)
May 13, 2008
46.05
46.34
45.56
45.69
2,574,964
-0.37(-0.79%)
May 12, 2008
45.61
46.06
45.40
46.06
2,339,516
+0.71(+1.57%)
May 09, 2008
44.79
46.17
44.46
45.35
2,173,202
-0.63(-1.37%)
May 08, 2008
46.65
46.81
45.61
45.98
2,651,177
-0.57(-1.22%)
May 07, 2008
47.64
48.12
46.40
46.55
3,726,799
-1.25(-2.62%)
May 06, 2008
46.87
48.01
46.54
47.80
3,421,163
+0.37(+0.78%)
May 05, 2008
47.62
47.82
47.00
47.43
2,128,034
-0.39(-0.81%)
May 02, 2008
48.93
49.40
47.47
47.81
3,369,581
-0.74(-1.52%)
May 01, 2008
47.03
48.84
46.94
48.55
4,832,982
+1.62(+3.45%)
Apr 30, 2008
46.53
47.66
46.30
46.93
4,873,146
+0.41(+0.89%)
Apr 29, 2008
47.09
47.51
46.40
46.52
2,716,226
-0.56(-1.19%)
Apr 28, 2008
47.74
47.74
47.01
47.08
3,501,451
-0.68(-1.42%)
Apr 25, 2008
46.53
47.83
46.16
47.76
3,185,287
+1.37(+2.95%)
Apr 24, 2008
45.02
46.68
44.88
46.39
3,781,122
+1.58(+3.52%)
Apr 23, 2008
44.60
45.51
44.59
44.81
4,427,254
+0.33(+0.75%)
Apr 22, 2008
43.97
44.73
43.56
44.48
3,508,229
+0.30(+0.67%)
Apr 21, 2008
44.75
45.01
43.87
44.18
2,950,612
-0.82(-1.82%)
Apr 18, 2008
45.83
46.59
44.67
45.00
4,228,761
+0.24(+0.53%)
Apr 17, 2008
43.04
45.17
42.71
44.77
4,537,254
+0.51(+1.16%)
Apr 16, 2008
43.13
44.33
42.97
44.25
4,413,782
+1.86(+4.39%)
Apr 15, 2008
42.28
43.33
42.05
42.39
5,303,461
+0.55(+1.33%)
Apr 14, 2008
43.37
43.40
41.80
41.84
5,194,139
-1.64(-3.77%)
Apr 11, 2008
43.27
44.48
42.63
43.47
4,481,826
-0.31(-0.71%)
Apr 10, 2008
44.45
44.52
43.29
43.78
4,930,299
-0.96(-2.15%)
Apr 09, 2008
45.02
45.99
44.62
44.75
4,669,622
-0.51(-1.14%)
Apr 08, 2008
45.84
46.09
44.96
45.26
3,056,129
-0.81(-1.76%)
Apr 07, 2008
46.08
46.95
45.89
46.07
2,813,243
+0.24(+0.52%)
Apr 04, 2008
46.37
46.44
45.61
45.84
5,013,596
-0.52(-1.12%)
Apr 03, 2008
46.30
46.92
45.63
46.36
3,643,445
-0.39(-0.84%)
Apr 02, 2008
47.03
47.89
46.58
46.75
4,230,678
-0.29(-0.62%)
Apr 01, 2008
45.10
47.11
45.10
47.04
5,512,616
+2.67(+6.01%)
Mar 31, 2008
44.43
45.38
44.19
44.37
4,137,832
-0.16(-0.36%)
Mar 28, 2008
46.00
46.05
44.37
44.54
5,404,723
-1.33(-2.91%)
Mar 27, 2008
45.34
47.24
44.45
45.87
9,553,190
+0.87(+1.94%)
Mar 26, 2008
45.58
45.88
44.79
45.00
7,180,805
-0.91(-1.98%)
Mar 25, 2008
46.02
46.61
45.48
45.90
5,974,987
-0.66(-1.42%)
Mar 24, 2008
45.17
48.18
45.17
46.57
7,249,197
+0.88(+1.93%)
Mar 21, 2008
43.31
45.96
42.97
45.69
7,548,796
+0.00(+0.00%)
Mar 20, 2008
43.31
45.96
43.14
45.69
7,548,796
+2.71(+6.31%)
Mar 19, 2008
43.64
44.45
42.55
42.97
7,544,586
-0.54(-1.24%)
Mar 18, 2008
42.40
43.62
41.88
43.51
6,578,376
+1.83(+4.38%)
Mar 17, 2008
39.79
42.15
38.58
41.69
8,071,522
+0.85(+2.07%)
Mar 14, 2008
41.96
42.76
39.74
40.84
9,289,735
-1.06(-2.54%)
Mar 13, 2008
40.67
42.19
40.16
41.90
6,565,597
-0.33(-0.79%)
Mar 12, 2008
42.30
44.08
42.23
42.23
5,698,882
-0.43(-1.00%)
Mar 11, 2008
40.41
42.78
40.41
42.66
5,350,919
+3.21(+8.15%)
Mar 10, 2008
40.10
40.71
39.22
39.45
3,802,853
-0.70(-1.74%)
Mar 07, 2008
39.12
40.75
38.63
40.14
6,906,096
+0.79(+2.01%)
Mar 06, 2008
40.33
40.33
39.28
39.35
4,479,573
-1.26(-3.10%)
Mar 05, 2008
40.85
41.86
40.20
40.61
4,683,696
-0.40(-0.97%)
Mar 04, 2008
40.20
41.34
39.45
41.01
6,611,185
+0.36(+0.88%)
Mar 03, 2008
41.45
41.55
40.27
40.65
4,483,662
-0.92(-2.21%)
Feb 29, 2008
41.83
42.59
41.31
41.57
7,300,932
-0.93(-2.18%)
Feb 28, 2008
42.54
42.83
41.94
42.50
5,506,863
-0.54(-1.26%)
Feb 27, 2008
42.38
43.78
42.19
43.04
3,479,067
+0.16(+0.36%)
Feb 26, 2008
42.51
43.28
42.32
42.88
2,843,610
+0.09(+0.21%)
Feb 25, 2008
42.47
42.92
41.49
42.80
4,450,199
+0.18(+0.43%)
Feb 22, 2008
41.98
42.68
41.10
42.61
3,794,938
+0.77(+1.84%)
Feb 21, 2008
42.80
43.03
41.73
41.84
2,590,512
-0.81(-1.90%)
Feb 20, 2008
41.82
42.82
41.39
42.65
4,493,537
+0.43(+1.03%)
Feb 19, 2008
43.43
43.87
42.05
42.22
4,592,985
-0.79(-1.84%)
Feb 18, 2008
42.43
43.07
41.74
43.01
0
+0.00(+0.00%)
Feb 15, 2008
42.43
43.07
41.74
43.01
3,942,126
+0.54(+1.27%)
Feb 14, 2008
42.95
43.60
42.09
42.47
3,606,109
-0.55(-1.27%)
Feb 13, 2008
43.48
43.70
42.29
43.02
3,821,702
-0.11(-0.25%)
Feb 12, 2008
42.63
43.55
42.34
43.13
4,408,094
+0.92(+2.18%)
Feb 11, 2008
42.74
42.86
41.82
42.21
3,462,272
-0.62(-1.45%)
Feb 08, 2008
43.37
43.56
42.30
42.83
3,402,572
-0.81(-1.85%)
Feb 07, 2008
42.84
43.93
42.62
43.64
5,491,984
+0.62(+1.43%)
Feb 06, 2008
42.99
43.78
42.28
43.02
6,035,432
+0.24(+0.55%)
Feb 05, 2008
42.88
43.61
42.25
42.78
4,769,973
-0.78(-1.79%)
Feb 04, 2008
44.37
44.64
43.22
43.56
4,009,542
-1.39(-3.09%)
Feb 01, 2008
44.51
45.50
43.99
44.95
5,904,682
+0.55(+1.25%)
Jan 31, 2008
41.50
44.83
41.49
44.39
6,650,744
+1.63(+3.81%)
Jan 30, 2008
43.15
44.39
42.20
42.76
6,039,451
-0.57(-1.31%)
Jan 29, 2008
42.15
43.34
41.99
43.33
7,119,056
+1.46(+3.49%)
Jan 28, 2008
41.02
41.90
40.50
41.87
5,358,124
+0.82(+1.99%)
Jan 25, 2008
42.43
43.99
40.64
41.05
8,137,673
-0.89(-2.13%)
Jan 24, 2008
40.84
42.11
40.84
41.94
10,085,290
+1.34(+3.30%)
Jan 23, 2008
35.93
41.20
35.93
40.60
12,404,661
+1.89(+4.88%)
Jan 22, 2008
36.88
39.85
36.88
38.72
12,251,977
-0.11(-0.28%)
Jan 21, 2008
38.51
39.15
37.65
38.82
0
+0.00(+0.00%)
Jan 18, 2008
38.51
39.15
37.65
38.82
8,184,513
+0.50(+1.31%)
Jan 17, 2008
41.01
41.59
38.23
38.32
6,898,622
-2.95(-7.15%)
Jan 16, 2008
40.14
41.84
40.08
41.27
6,362,041
+0.98(+2.44%)
Jan 15, 2008
41.28
41.28
40.27
40.29
5,748,732
-1.53(-3.66%)
Jan 14, 2008
42.57
42.67
41.52
41.82
3,407,807
-0.49(-1.15%)
Jan 11, 2008
42.02
43.08
41.50
42.31
5,275,172
-0.01(-0.03%)
Jan 10, 2008
41.79
43.16
41.15
42.32
6,925,043
+0.30(+0.71%)
Jan 09, 2008
41.57
42.07
40.28
42.03
5,761,818
+0.42(+1.01%)
Jan 08, 2008
43.25
43.99
41.52
41.61
5,115,849
-1.35(-3.14%)
Jan 07, 2008
42.67
43.33
41.73
42.95
4,099,792
+0.62(+1.47%)
Jan 04, 2008
42.85
43.02
42.26
42.33
4,476,189
-0.98(-2.27%)
Jan 03, 2008
43.87
44.10
43.07
43.31
3,063,027
-0.49(-1.13%)
Jan 02, 2008
44.33
44.79
43.67
43.80
3,269,514
-0.62(-1.40%)
Jan 01, 2008
44.29
44.87
43.60
44.43
0
+0.00(+0.00%)
Dec 31, 2007
44.29
44.87
43.60
44.43
2,871,989
-0.01(-0.02%)
Dec 28, 2007
44.44
44.75
44.10
44.43
3,254,882
+0.13(+0.29%)
Dec 27, 2007
44.92
44.92
44.29
44.31
1,985,811
-0.79(-1.76%)
Dec 26, 2007
44.73
45.14
44.54
45.10
1,745,462
+0.08(+0.18%)
Dec 24, 2007
44.80
45.48
44.45
45.02
1,689,635
+0.50(+1.12%)
Dec 21, 2007
44.08
44.68
43.45
44.52
7,629,684
+0.86(+1.97%)
Dec 20, 2007
44.33
44.33
43.26
43.66
4,489,425
-0.26(-0.60%)
Dec 19, 2007
43.58
44.38
43.35
43.92
3,439,286
+0.41(+0.93%)
Dec 18, 2007
43.94
44.15
43.00
43.51
4,781,341
-0.26(-0.59%)
Dec 17, 2007
43.76
44.18
43.31
43.77
4,820,689
-0.09(-0.20%)
Dec 14, 2007
44.98
44.98
43.71
43.86
7,957,625
-1.18(-2.63%)
Dec 13, 2007
45.87
46.38
44.60
45.04
7,422,099
-1.14(-2.48%)
Dec 12, 2007
46.74
47.81
45.38
46.19
9,124,455
-1.70(-3.55%)
Dec 11, 2007
49.97
50.21
47.89
47.89
5,085,037
-2.10(-4.21%)
Dec 10, 2007
48.90
50.32
48.90
49.99
2,975,557
+1.13(+2.31%)
Dec 07, 2007
50.00
50.11
48.63
48.86
3,545,118
-1.14(-2.29%)
Dec 06, 2007
49.35
50.19
48.75
50.00
4,640,928
+0.63(+1.27%)
Dec 05, 2007
49.06
49.72
48.64
49.37
2,433,176
+0.66(+1.36%)
Dec 04, 2007
48.91
49.35
48.33
48.71
2,434,312
-0.60(-1.21%)
Dec 03, 2007
49.60
49.83
48.72
49.31
2,242,435
-0.24(-0.48%)
Nov 30, 2007
49.64
50.46
49.23
49.54
3,920,761
+0.59(+1.20%)
Nov 29, 2007
49.69
49.69
48.25
48.95
3,037,238
-0.84(-1.69%)
Nov 28, 2007
47.09
49.91
47.07
49.79
5,837,820
+2.96(+6.31%)
Nov 27, 2007
45.58
46.88
45.51
46.84
5,790,237
+1.58(+3.50%)
Nov 26, 2007
47.17
47.25
45.17
45.25
3,752,277
-2.01(-4.25%)
Nov 23, 2007
46.45
47.61
46.12
47.26
1,854,830
+1.35(+2.93%)
Nov 21, 2007
46.29
47.09
45.61
45.92
3,739,571
-0.90(-1.92%)
Nov 20, 2007
46.53
47.84
45.57
46.82
6,214,650
+0.12(+0.26%)
Nov 19, 2007
46.76
47.31
45.84
46.69
4,439,406
-0.45(-0.96%)
Nov 16, 2007
47.37
47.60
46.59
47.15
4,492,177
+0.11(+0.23%)
Nov 15, 2007
48.10
48.12
46.62
47.04
4,712,086
-1.36(-2.81%)
Nov 14, 2007
49.76
50.01
48.16
48.40
4,383,726
-1.16(-2.34%)
Nov 13, 2007
48.13
49.67
48.08
49.56
4,635,041
+1.73(+3.62%)
Nov 12, 2007
46.36
49.01
46.34
47.82
6,599,077
+1.29(+2.78%)
Nov 09, 2007
44.89
47.33
44.73
46.53
6,492,558
+0.95(+2.08%)
Nov 08, 2007
45.54
45.82
44.03
45.58
6,257,373
+0.08(+0.18%)
Nov 07, 2007
46.84
46.99
45.46
45.50
3,551,760
-2.15(-4.50%)
Nov 06, 2007
46.29
47.71
46.05
47.65
3,631,409
+1.23(+2.65%)
Nov 05, 2007
46.19
47.09
45.58
46.42
3,649,330
-0.47(-1.00%)
Nov 02, 2007
47.38
47.41
46.02
46.88
4,351,631
-0.35(-0.74%)
Nov 01, 2007
48.45
48.45
47.20
47.23
4,798,630
-1.60(-3.28%)
Oct 31, 2007
48.77
49.17
47.68
48.83
3,306,465
+0.43(+0.89%)
Oct 30, 2007
48.45
49.02
48.25
48.40
1,985,356
-0.20(-0.40%)
Oct 29, 2007
48.89
49.48
48.49
48.60
3,496,199
-0.20(-0.42%)
Oct 26, 2007
47.57
48.80
47.22
48.80
3,958,714
+1.62(+3.43%)
Oct 25, 2007
47.15
47.64
46.42
47.18
3,928,586
+0.29(+0.62%)
Oct 24, 2007
46.53
47.16
45.64
46.89
3,559,149
+0.16(+0.35%)
Oct 23, 2007
46.52
46.80
46.07
46.73
1,902,665
+0.37(+0.80%)
Oct 22, 2007
45.88
46.78
45.55
46.36
3,039,299
-0.02(-0.04%)
Oct 19, 2007
47.33
48.04
46.28
46.38
4,943,443
-1.00(-2.11%)
Oct 18, 2007
45.27
48.08
45.04
47.38
6,688,144
+1.85(+4.07%)
Oct 17, 2007
45.31
45.85
44.73
45.52
5,483,131
+0.70(+1.57%)
Oct 16, 2007
46.28
46.36
44.76
44.82
3,576,083
-1.51(-3.26%)
Oct 15, 2007
47.45
47.47
46.03
46.33
2,315,678
-1.08(-2.28%)
Oct 12, 2007
47.10
47.71
47.02
47.41
3,017,979
+0.47(+0.99%)
Oct 11, 2007
48.02
48.04
46.78
46.95
3,822,620
-0.74(-1.55%)
Oct 10, 2007
48.05
48.11
47.56
47.68
2,780,853
-0.76(-1.56%)
Oct 09, 2007
48.63
48.70
47.83
48.44
1,958,669
-0.03(-0.06%)
Oct 08, 2007
48.62
48.89
48.29
48.47
1,203,076
-0.13(-0.26%)
Oct 05, 2007
48.32
49.04
48.17
48.60
2,249,145
+0.60(+1.25%)
Oct 04, 2007
47.56
48.39
47.51
47.99
2,671,061
+0.70(+1.47%)
Oct 03, 2007
46.86
47.54
46.80
47.30
2,030,968
+0.31(+0.66%)
Oct 02, 2007
47.03
47.41
46.65
46.99
3,414,927
+0.16(+0.33%)
Oct 01, 2007
46.09
46.83
46.01
46.83
4,992,354
+0.74(+1.62%)
Sep 28, 2007
46.38
46.62
45.98
46.09
2,879,710
-0.48(-1.03%)
Sep 27, 2007
46.76
46.88
46.08
46.57
2,300,901
+0.18(+0.38%)
Sep 26, 2007
47.37
47.37
46.31
46.39
2,673,277
-0.68(-1.44%)
Sep 25, 2007
46.85
47.37
46.74
47.07
2,098,915
-0.07(-0.14%)
Sep 24, 2007
47.43
47.60
46.92
47.13
2,515,313
-0.41(-0.87%)
Sep 21, 2007
48.29
48.30
47.29
47.55
2,862,716
-0.22(-0.45%)
Sep 20, 2007
48.64
48.75
47.59
47.76
2,737,704
-0.94(-1.93%)
Sep 19, 2007
49.00
49.33
48.49
48.70
2,902,023
-0.07(-0.15%)
Sep 18, 2007
47.04
48.81
46.86
48.78
3,608,060
+1.98(+4.24%)
Sep 17, 2007
46.62
47.00
46.29
46.80
1,907,837
-0.05(-0.10%)
Sep 14, 2007
46.32
46.93
46.12
46.84
1,836,465
+0.18(+0.38%)
Sep 13, 2007
46.71
46.83
46.29
46.67
2,143,232
+0.35(+0.76%)
Sep 12, 2007
46.63
46.68
46.15
46.32
2,014,674
-0.43(-0.93%)
Sep 11, 2007
46.22
47.09
46.17
46.75
1,986,745
+0.69(+1.50%)
Sep 10, 2007
46.37
46.55
45.61
46.06
2,021,028
-0.20(-0.42%)
Sep 07, 2007
46.15
46.99
46.05
46.25
2,615,204
-0.79(-1.68%)
Sep 06, 2007
46.44
47.13
46.11
47.05
1,693,425
+0.44(+0.94%)
Sep 05, 2007
47.28
47.36
46.46
46.61
2,870,696
-1.03(-2.16%)
Sep 04, 2007
47.87
48.06
47.37
47.64
1,986,893
+0.01(+0.03%)
Aug 31, 2007
47.66
48.03
47.25
47.62
3,153,377
+0.51(+1.09%)
Aug 30, 2007
47.86
47.87
46.97
47.11
2,539,399
-0.75(-1.57%)
Aug 29, 2007
46.65
47.91
46.17
47.86
2,392,074
+1.16(+2.48%)
Aug 28, 2007
47.68
47.71
46.68
46.70
3,261,543
-1.30(-2.71%)
Aug 27, 2007
49.05
49.09
47.99
48.00
2,599,686
-1.08(-2.19%)
Aug 24, 2007
49.21
49.48
48.43
49.08
1,909,462
+0.16(+0.32%)
Aug 23, 2007
49.40
49.77
48.46
48.92
2,768,736
-0.48(-0.97%)
Aug 22, 2007
49.73
49.98
48.58
49.40
2,887,541
+0.20(+0.40%)
Aug 21, 2007
48.98
49.91
48.65
49.21
3,658,597
+0.23(+0.47%)
Aug 20, 2007
49.31
49.46
48.35
48.98
6,185,436
-0.11(-0.22%)
Aug 17, 2007
49.74
51.43
48.20
49.08
7,285,572
+0.59(+1.21%)
Aug 16, 2007
45.95
48.50
45.40
48.49
7,429,957
+2.54(+5.54%)
Aug 15, 2007
45.83
47.07
45.76
45.95
3,571,486
+0.22(+0.49%)
Aug 14, 2007
46.52
46.70
45.38
45.73
3,037,213
-0.83(-1.79%)
Aug 13, 2007
47.78
48.14
46.45
46.56
4,255,729
-1.22(-2.56%)
Aug 10, 2007
46.82
48.49
46.41
47.78
5,166,974
-0.17(-0.35%)
Aug 09, 2007
48.62
48.50
46.74
47.95
7,346,154
-0.66(-1.36%)
Aug 08, 2007
46.40
49.27
46.59
48.62
6,639,555
+2.21(+4.77%)
Aug 07, 2007
46.22
46.90
45.25
46.40
5,138,572
+0.18(+0.40%)
Aug 06, 2007
43.38
46.28
43.31
46.22
5,887,241
+2.56(+5.86%)
Aug 03, 2007
44.23
45.71
43.63
43.66
5,708,652
-2.05(-4.49%)
Aug 02, 2007
45.81
46.21
45.31
45.71
2,873,356
+0.05(+0.12%)
Aug 01, 2007
45.20
45.72
44.60
45.66
4,906,219
+0.55(+1.23%)
Jul 31, 2007
46.49
46.98
45.06
45.10
6,461,785
-1.04(-2.24%)
Jul 30, 2007
45.03
46.37
44.95
46.14
6,496,395
+1.11(+2.46%)
Jul 27, 2007
44.77
45.77
44.64
45.03
7,293,130
+0.39(+0.88%)
Jul 26, 2007
45.91
45.91
44.14
44.64
7,558,324
-1.66(-3.60%)
Jul 25, 2007
45.38
47.05
44.80
46.30
7,139,996
-0.18(-0.38%)
Jul 24, 2007
47.61
47.69
46.32
46.48
5,958,607
-1.48(-3.08%)
Jul 23, 2007
48.42
48.49
47.82
47.95
5,873,590
-0.30(-0.62%)
Jul 20, 2007
48.20
48.70
47.92
48.25
5,547,207
-0.05(-0.10%)
Jul 19, 2007
49.54
49.54
47.62
48.30
6,810,566
-1.25(-2.51%)
Jul 18, 2007
49.82
49.99
49.13
49.54
3,414,520
-0.45(-0.89%)
Jul 17, 2007
49.89
50.16
49.69
49.99
2,478,075
+0.23(+0.46%)
Jul 16, 2007
49.65
50.04
49.59
49.76
1,617,846
+0.07(+0.14%)
Jul 13, 2007
49.61
49.96
49.48
49.69
3,384,191
-0.04(-0.08%)
Jul 12, 2007
48.46
49.75
48.18
49.73
3,116,523
+1.55(+3.22%)
Jul 11, 2007
48.05
48.28
47.90
48.18
3,766,911
-0.19(-0.39%)
Jul 10, 2007
48.80
48.85
48.28
48.37
3,447,731
-0.63(-1.28%)
Jul 09, 2007
49.56
49.58
48.95
49.00
2,273,416
-0.39(-0.79%)
Jul 06, 2007
49.54
49.54
49.21
49.39
2,089,592
-0.01(-0.01%)
Jul 05, 2007
49.84
49.97
49.35
49.40
1,941,380
-0.38(-0.76%)
Jul 03, 2007
49.67
50.23
49.66
49.78
1,886,411
+0.28(+0.56%)
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
.