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

M&T Bank (NY: MTB )

148.30 -1.95 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 29, 2005 67.96 68.37 67.25 68.32 507,694 +0.56(+0.83%)
Apr 28, 2005 68.45 68.45 67.63 67.76 516,930 -0.76(-1.11%)
Apr 27, 2005 66.37 68.96 66.12 68.52 789,023 +1.89(+2.83%)
Apr 26, 2005 66.88 67.21 66.24 66.63 568,563 -0.24(-0.37%)
Apr 25, 2005 66.44 66.97 66.18 66.88 574,165 +0.90(+1.36%)
Apr 22, 2005 66.01 66.82 65.38 65.98 628,069 -0.42(-0.64%)
Apr 21, 2005 66.70 66.97 65.22 66.40 953,005 +0.61(+0.92%)
Apr 20, 2005 67.14 67.30 65.57 65.79 600,814 -1.66(-2.47%)
Apr 19, 2005 67.36 68.35 67.23 67.46 595,666 -0.65(-0.96%)
Apr 18, 2005 67.34 68.44 66.97 68.11 765,856 +1.21(+1.81%)
Apr 15, 2005 67.85 68.07 66.90 66.90 628,220 -0.96(-1.41%)
Apr 14, 2005 68.67 68.67 67.86 67.86 461,209 -0.96(-1.39%)
Apr 13, 2005 69.44 69.47 68.54 68.82 611,413 -0.62(-0.89%)
Apr 12, 2005 67.65 69.59 67.44 69.44 707,107 +1.79(+2.65%)
Apr 11, 2005 67.63 67.87 67.28 67.65 304,495 +0.04(+0.06%)
Apr 08, 2005 68.36 68.36 67.56 67.61 396,252 -0.68(-1.00%)
Apr 07, 2005 68.34 68.55 67.82 68.29 579,465 +0.08(+0.12%)
Apr 06, 2005 67.92 68.88 67.92 68.21 474,080 +0.31(+0.46%)
Apr 05, 2005 67.36 68.16 67.36 67.90 541,005 +0.57(+0.84%)
Apr 04, 2005 66.38 67.54 65.98 67.33 631,248 +0.70(+1.05%)
Apr 01, 2005 67.73 68.33 66.13 66.63 590,669 -0.77(-1.15%)
Mar 31, 2005 66.99 68.03 66.99 67.40 796,896 +0.41(+0.61%)
Mar 30, 2005 65.64 67.10 65.64 66.99 730,577 +1.48(+2.26%)
Mar 29, 2005 65.25 66.06 65.18 65.52 586,430 +0.13(+0.19%)
Mar 28, 2005 65.10 65.85 65.10 65.39 423,961 +0.46(+0.70%)
Mar 24, 2005 65.09 65.54 64.92 64.93 662,743 -0.16(-0.24%)
Mar 23, 2005 64.87 65.39 64.39 65.09 794,928 +0.22(+0.35%)
Mar 22, 2005 65.91 66.60 64.75 64.87 560,235 -1.31(-1.99%)
Mar 21, 2005 65.98 66.33 65.35 66.18 741,630 +0.10(+0.15%)
Mar 18, 2005 66.78 67.30 65.85 66.08 2,636,134 -0.69(-1.03%)
Mar 17, 2005 66.37 67.05 65.95 66.77 616,107 +0.07(+0.10%)
Mar 16, 2005 66.80 67.20 66.32 66.70 425,627 -0.09(-0.14%)
Mar 15, 2005 68.03 68.03 66.78 66.80 529,649 -0.59(-0.88%)
Mar 14, 2005 67.20 67.94 66.89 67.39 505,120 +0.55(+0.82%)
Mar 11, 2005 67.81 67.91 66.55 66.84 552,967 -0.96(-1.42%)
Mar 10, 2005 67.43 68.08 67.43 67.81 589,155 +0.34(+0.51%)
Mar 09, 2005 68.82 68.82 67.05 67.46 859,582 -1.60(-2.31%)
Mar 08, 2005 69.48 69.48 68.66 69.06 715,132 -0.49(-0.70%)
Mar 07, 2005 69.40 70.14 69.34 69.55 539,340 +0.42(+0.60%)
Mar 04, 2005 67.36 69.41 67.36 69.13 804,619 +2.29(+3.43%)
Mar 03, 2005 66.96 67.12 66.10 66.84 544,942 -0.11(-0.17%)
Mar 02, 2005 66.94 67.54 66.37 66.96 616,410 +0.01(+0.01%)
Mar 01, 2005 65.39 67.25 65.36 66.95 443,040 +1.56(+2.38%)
Feb 28, 2005 66.02 66.15 65.15 65.39 426,990 -0.79(-1.19%)
Feb 25, 2005 65.10 66.38 64.70 66.18 561,446 +1.08(+1.65%)
Feb 24, 2005 64.25 65.10 63.87 65.10 747,535 +0.75(+1.16%)
Feb 23, 2005 64.16 64.89 63.93 64.35 724,823 +0.34(+0.53%)
Feb 22, 2005 64.89 65.25 64.02 64.02 517,082 -1.33(-2.04%)
Feb 18, 2005 66.32 66.32 65.30 65.35 689,240 -0.77(-1.16%)
Feb 17, 2005 66.69 66.69 66.10 66.12 354,613 -0.68(-1.02%)
Feb 16, 2005 67.53 67.53 66.51 66.80 532,980 -0.79(-1.16%)
Feb 15, 2005 67.04 67.77 66.92 67.58 603,539 +0.68(+1.02%)
Feb 14, 2005 66.56 66.92 66.32 66.90 289,051 +0.03(+0.05%)
Feb 11, 2005 67.31 67.43 66.68 66.87 598,089 -0.44(-0.65%)
Feb 10, 2005 67.14 67.31 66.97 67.31 264,370 +0.38(+0.56%)
Feb 09, 2005 67.71 67.93 66.92 66.93 284,054 -0.78(-1.15%)
Feb 08, 2005 67.69 67.99 67.52 67.71 366,121 -0.32(-0.48%)
Feb 07, 2005 68.04 68.20 67.85 68.03 372,177 -0.01(-0.02%)
Feb 04, 2005 67.99 68.20 67.20 68.04 510,268 +0.15(+0.22%)
Feb 03, 2005 67.97 68.18 67.63 67.89 415,331 -0.10(-0.15%)
Feb 02, 2005 68.75 68.75 67.56 67.99 615,804 -0.27(-0.40%)
Feb 01, 2005 67.66 68.47 67.31 68.26 435,772 +0.66(+0.98%)
Jan 31, 2005 66.71 67.69 66.71 67.60 491,492 +1.40(+2.11%)
Jan 28, 2005 66.64 66.69 65.75 66.20 453,184 -0.44(-0.65%)
Jan 27, 2005 66.88 67.15 66.37 66.64 436,377 -0.50(-0.75%)
Jan 26, 2005 66.92 67.34 66.77 67.14 565,989 +0.48(+0.72%)
Jan 25, 2005 66.67 66.92 66.37 66.66 669,405 -0.01(-0.02%)
Jan 24, 2005 66.45 67.03 66.43 66.67 523,895 +0.23(+0.35%)
Jan 21, 2005 66.31 66.65 66.18 66.44 588,247 +0.02(+0.03%)
Jan 20, 2005 66.31 66.53 65.86 66.42 1,086,250 -0.22(-0.34%)
Jan 19, 2005 67.50 67.52 66.59 66.64 699,688 -0.59(-0.87%)
Jan 18, 2005 66.55 67.29 66.09 67.23 683,941 +0.68(+1.02%)
Jan 14, 2005 66.55 66.84 66.00 66.55 527,378 +0.00(+0.00%)
Jan 13, 2005 67.71 67.83 66.53 66.55 587,944 -1.15(-1.70%)
Jan 12, 2005 68.69 68.70 67.50 67.70 490,130 -0.88(-1.29%)
Jan 11, 2005 69.48 69.62 67.54 68.59 1,032,801 -0.57(-0.83%)
Jan 10, 2005 68.48 69.20 67.87 69.16 632,157 +0.81(+1.19%)
Jan 07, 2005 69.28 69.45 68.35 68.35 503,303 -0.93(-1.34%)
Jan 06, 2005 69.52 69.86 69.03 69.28 526,772 -0.24(-0.34%)
Jan 05, 2005 70.01 70.01 69.28 69.52 618,832 -0.11(-0.15%)
Jan 04, 2005 70.34 70.66 69.23 69.62 463,632 -0.30(-0.43%)
Jan 03, 2005 71.22 71.35 69.84 69.93 477,562 -1.29(-1.82%)
Dec 31, 2004 71.26 71.82 70.81 71.22 259,676 +0.13(+0.19%)
Dec 30, 2004 71.04 71.37 71.02 71.09 128,702 -0.05(-0.07%)
Dec 29, 2004 71.33 71.46 70.96 71.14 180,335 +0.07(+0.10%)
Dec 28, 2004 70.96 71.21 70.85 71.07 216,220 +0.32(+0.46%)
Dec 27, 2004 71.51 71.59 70.75 70.75 239,841 -0.59(-0.82%)
Dec 23, 2004 71.09 71.60 70.97 71.33 264,824 +0.36(+0.50%)
Dec 22, 2004 70.67 71.32 70.64 70.98 520,564 +0.62(+0.88%)
Dec 21, 2004 69.35 70.41 69.35 70.36 350,677 +1.06(+1.53%)
Dec 20, 2004 69.11 69.87 69.09 69.29 391,407 +0.51(+0.74%)
Dec 17, 2004 68.62 69.34 68.62 68.78 735,573 -0.25(-0.36%)
Dec 16, 2004 69.02 69.21 68.67 69.04 461,966 -0.35(-0.50%)
Dec 15, 2004 69.33 69.54 68.94 69.39 536,917 +0.06(+0.09%)
Dec 14, 2004 69.02 69.42 68.96 69.33 452,276 +0.46(+0.66%)
Dec 13, 2004 69.02 69.08 68.45 68.87 632,308 +0.30(+0.43%)
Dec 10, 2004 69.12 69.15 68.49 68.57 577,950 -0.68(-0.98%)
Dec 09, 2004 68.69 69.40 68.24 69.25 408,366 +0.50(+0.73%)
Dec 08, 2004 68.88 69.10 68.63 68.75 385,048 -0.01(-0.02%)
Dec 07, 2004 69.84 69.97 68.76 68.76 339,472 -1.18(-1.68%)
Dec 06, 2004 69.68 70.14 69.64 69.94 285,114 -0.01(-0.02%)
Dec 03, 2004 70.27 70.69 69.79 69.95 352,039 -0.65(-0.92%)
Dec 02, 2004 71.05 71.37 70.46 70.60 410,183 -0.40(-0.56%)
Dec 01, 2004 69.81 71.02 69.68 71.00 356,885 +1.38(+1.98%)
Nov 30, 2004 69.48 69.87 68.91 69.62 411,545 +0.07(+0.10%)
Nov 29, 2004 70.07 70.28 69.25 69.54 448,642 -0.50(-0.72%)
Nov 26, 2004 70.01 70.63 70.01 70.05 113,258 -0.09(-0.12%)
Nov 24, 2004 70.09 70.67 69.95 70.13 457,575 +0.05(+0.07%)
Nov 23, 2004 69.61 70.12 69.13 70.09 382,171 +0.38(+0.54%)
Nov 22, 2004 69.07 69.71 68.73 69.71 460,755 +0.86(+1.25%)
Nov 19, 2004 70.34 70.44 68.85 68.85 332,204 -1.30(-1.85%)
Nov 18, 2004 70.39 70.40 69.97 70.15 302,829 +0.03(+0.04%)
Nov 17, 2004 70.14 70.76 69.81 70.13 330,841 +0.31(+0.44%)
Nov 16, 2004 69.84 69.94 69.46 69.81 336,292 +0.03(+0.05%)
Nov 15, 2004 70.11 70.14 69.44 69.78 454,244 -0.42(-0.60%)
Nov 12, 2004 70.20 70.34 69.72 70.20 550,696 -0.09(-0.13%)
Nov 11, 2004 70.24 70.44 69.75 70.30 325,390 +0.06(+0.08%)
Nov 10, 2004 70.01 70.44 69.94 70.24 460,604 +0.33(+0.47%)
Nov 09, 2004 70.14 70.34 69.61 69.91 425,930 -0.06(-0.09%)
Nov 08, 2004 69.63 70.07 69.59 69.97 284,660 +0.34(+0.48%)
Nov 05, 2004 70.24 70.24 69.22 69.63 515,870 -0.61(-0.87%)
Nov 04, 2004 68.85 70.24 68.49 70.24 495,883 +1.82(+2.65%)
Nov 03, 2004 68.04 69.04 68.04 68.42 457,273 +0.39(+0.57%)
Nov 02, 2004 67.69 68.81 67.66 68.03 556,904 +0.34(+0.50%)
Nov 01, 2004 68.03 68.10 67.40 67.69 333,112 -0.33(-0.49%)
Oct 29, 2004 67.69 68.12 67.46 68.03 489,524 +0.33(+0.49%)
Oct 28, 2004 66.92 67.78 66.42 67.69 442,283 +0.94(+1.41%)
Oct 27, 2004 65.55 66.90 65.48 66.75 396,858 +1.04(+1.58%)
Oct 26, 2004 64.59 65.71 64.58 65.71 380,657 +0.99(+1.53%)
Oct 25, 2004 64.13 64.85 63.86 64.72 306,766 +0.48(+0.74%)
Oct 22, 2004 65.45 65.52 64.24 64.25 510,571 -1.07(-1.64%)
Oct 21, 2004 65.57 65.69 64.83 65.32 381,565 +0.08(+0.12%)
Oct 20, 2004 65.32 65.38 64.60 65.24 490,887 -0.48(-0.72%)
Oct 19, 2004 66.49 66.84 65.67 65.71 462,724 -0.88(-1.32%)
Oct 18, 2004 65.85 66.66 65.79 66.59 472,868 +0.35(+0.53%)
Oct 15, 2004 65.39 66.87 65.39 66.24 652,901 +0.85(+1.30%)
Oct 14, 2004 65.27 65.94 65.15 65.39 924,539 -0.29(-0.44%)
Oct 13, 2004 66.84 66.84 65.64 65.68 711,953 -1.49(-2.21%)
Oct 12, 2004 66.44 67.29 66.16 67.17 970,266 +1.23(+1.87%)
Oct 11, 2004 65.44 66.31 65.28 65.93 442,888 +0.50(+0.76%)
Oct 08, 2004 65.55 66.01 65.40 65.44 594,303 -0.11(-0.17%)
Oct 07, 2004 65.38 65.94 65.09 65.55 811,584 +0.39(+0.60%)
Oct 06, 2004 64.47 65.17 64.41 65.16 508,148 +0.69(+1.08%)
Oct 05, 2004 64.41 64.72 64.14 64.47 319,334 +0.06(+0.09%)
Oct 04, 2004 64.71 64.71 64.33 64.41 491,341 -0.05(-0.07%)
Oct 01, 2004 63.17 64.45 63.01 64.45 546,607 +1.25(+1.97%)
Sep 30, 2004 62.21 63.35 61.99 63.20 586,430 +0.91(+1.46%)
Sep 29, 2004 61.90 62.37 61.56 62.29 471,203 +0.36(+0.58%)
Sep 28, 2004 62.21 62.45 61.78 61.94 441,980 -0.15(-0.23%)
Sep 27, 2004 62.52 62.52 61.66 62.08 325,844 -0.41(-0.66%)
Sep 24, 2004 61.86 62.60 61.82 62.49 325,542 +0.69(+1.12%)
Sep 23, 2004 62.49 62.63 61.79 61.80 281,934 -0.62(-0.99%)
Sep 22, 2004 62.35 62.48 61.88 62.42 283,751 -0.22(-0.36%)
Sep 21, 2004 62.74 62.82 62.25 62.64 345,226 -0.03(-0.05%)
Sep 20, 2004 63.27 63.37 62.48 62.68 325,844 -0.95(-1.49%)
Sep 17, 2004 63.73 63.74 63.03 63.63 555,995 +0.34(+0.54%)
Sep 16, 2004 62.99 63.37 62.75 63.28 317,971 +0.32(+0.50%)
Sep 15, 2004 62.74 63.32 62.54 62.97 417,299 +0.22(+0.35%)
Sep 14, 2004 64.23 64.23 62.62 62.75 572,954 -0.63(-0.99%)
Sep 13, 2004 63.07 63.40 62.90 63.38 344,469 +0.01(+0.01%)
Sep 10, 2004 63.34 63.42 62.60 63.37 378,840 +0.38(+0.61%)
Sep 09, 2004 63.28 63.39 62.51 62.99 429,412 -0.28(-0.45%)
Sep 08, 2004 64.06 64.08 63.18 63.27 476,200 -1.44(-2.23%)
Sep 07, 2004 63.90 64.81 63.67 64.71 449,550 +1.31(+2.06%)
Sep 03, 2004 63.50 63.59 63.27 63.40 299,044 +0.03(+0.04%)
Sep 02, 2004 62.41 63.52 62.41 63.38 376,114 +0.66(+1.05%)
Sep 01, 2004 62.64 63.07 62.48 62.72 285,265 -0.01(-0.02%)
Aug 31, 2004 62.74 62.85 62.08 62.73 920,148 -1.00(-1.56%)
Aug 30, 2004 64.10 64.76 63.57 63.73 671,525 -0.71(-1.10%)
Aug 27, 2004 64.82 64.89 64.33 64.43 314,034 -0.29(-0.45%)
Aug 26, 2004 64.56 65.07 64.55 64.72 219,703 -0.26(-0.41%)
Aug 25, 2004 63.97 65.16 63.97 64.99 511,933 +1.15(+1.80%)
Aug 24, 2004 63.40 63.84 63.40 63.84 322,059 +0.44(+0.69%)
Aug 23, 2004 63.63 63.83 63.30 63.40 243,626 -0.23(-0.36%)
Aug 20, 2004 63.27 63.65 63.16 63.63 312,520 +0.28(+0.44%)
Aug 19, 2004 63.73 64.02 63.10 63.36 701,202 -1.65(-2.54%)
Aug 18, 2004 63.55 65.01 63.55 65.01 520,715 +1.46(+2.30%)
Aug 17, 2004 63.40 63.78 63.34 63.55 665,165 +0.15(+0.23%)
Aug 16, 2004 62.21 63.63 62.21 63.40 665,317 +1.10(+1.76%)
Aug 13, 2004 62.48 62.52 61.70 62.31 762,374 -0.17(-0.27%)
Aug 12, 2004 62.31 62.68 62.17 62.48 329,781 +0.00(+0.00%)
Aug 11, 2004 62.54 62.68 62.04 62.48 337,806 -0.26(-0.42%)
Aug 10, 2004 61.45 62.77 61.40 62.74 516,930 +1.39(+2.26%)
Aug 09, 2004 61.37 61.59 61.32 61.35 277,846 +0.22(+0.36%)
Aug 06, 2004 61.80 62.21 61.08 61.14 484,073 -0.66(-1.07%)
Aug 05, 2004 62.38 62.58 61.78 61.80 314,943 -0.65(-1.04%)
Aug 04, 2004 62.41 62.64 62.03 62.44 350,222 -0.12(-0.19%)
Aug 03, 2004 63.24 63.24 62.44 62.56 760,405 -0.96(-1.52%)
Aug 02, 2004 61.62 63.83 61.06 63.53 1,126,224 +1.95(+3.17%)
Jul 30, 2004 61.72 62.01 61.15 61.57 395,647 -0.15(-0.24%)
Jul 29, 2004 61.42 61.92 61.29 61.72 515,416 +0.50(+0.81%)
Jul 28, 2004 61.72 61.80 60.79 61.22 523,441 -0.57(-0.93%)
Jul 27, 2004 61.60 61.98 61.35 61.80 369,906 +0.20(+0.32%)
Jul 26, 2004 61.53 61.81 61.21 61.60 449,550 +0.17(+0.27%)
Jul 23, 2004 61.60 61.78 61.26 61.43 334,021 -0.30(-0.48%)
Jul 22, 2004 61.35 61.98 60.85 61.73 521,018 +0.08(+0.13%)
Jul 21, 2004 62.21 62.73 61.65 61.65 433,955 -0.50(-0.80%)
Jul 20, 2004 61.75 62.27 61.51 62.15 499,517 +0.59(+0.97%)
Jul 19, 2004 61.86 62.02 61.50 61.55 1,037,192 -0.27(-0.44%)
Jul 16, 2004 62.08 62.11 61.55 61.82 577,496 +0.67(+1.09%)
Jul 15, 2004 61.82 61.88 61.16 61.16 542,065 -0.67(-1.08%)
Jul 14, 2004 61.08 62.37 60.79 61.82 912,729 +0.75(+1.22%)
Jul 13, 2004 61.09 61.14 60.11 61.08 1,122,741 +0.58(+0.96%)
Jul 12, 2004 59.44 61.42 58.78 60.50 2,511,368 +2.44(+4.21%)
Jul 09, 2004 57.95 58.12 57.66 58.05 308,432 +0.11(+0.19%)
Jul 08, 2004 57.91 58.34 57.72 57.94 330,690 -0.22(-0.37%)
Jul 07, 2004 57.46 58.37 57.46 58.16 490,584 +0.49(+0.85%)
Jul 06, 2004 58.01 58.01 57.50 57.67 343,409 -0.47(-0.81%)
Jul 02, 2004 57.66 58.25 57.59 58.14 348,557 +0.63(+1.09%)
Jul 01, 2004 57.72 57.99 57.33 57.51 562,506 -0.15(-0.25%)
Jun 30, 2004 57.76 57.91 57.08 57.66 794,928 -0.03(-0.06%)
Jun 29, 2004 58.27 58.28 57.69 57.69 469,689 -0.58(-1.00%)
Jun 28, 2004 58.58 59.02 58.23 58.27 443,645 +0.02(+0.03%)
Jun 25, 2004 58.71 58.91 58.24 58.25 755,863 -0.38(-0.65%)
Jun 24, 2004 58.83 59.13 58.56 58.63 313,277 -0.19(-0.33%)
Jun 23, 2004 58.74 58.91 58.25 58.83 438,649 +0.11(+0.18%)
Jun 22, 2004 58.46 58.97 57.52 58.72 302,829 +0.14(+0.24%)
Jun 21, 2004 58.71 59.10 58.51 58.58 269,064 -0.03(-0.06%)
Jun 18, 2004 58.65 59.02 58.50 58.61 485,436 -0.17(-0.29%)
Jun 17, 2004 58.86 58.99 58.46 58.79 398,069 -0.13(-0.21%)
Jun 16, 2004 58.55 59.18 58.51 58.91 591,578 +0.36(+0.62%)
Jun 15, 2004 59.51 59.74 58.48 58.55 1,237,968 -0.82(-1.38%)
Jun 14, 2004 60.36 60.48 59.31 59.37 547,365 -1.43(-2.35%)
Jun 10, 2004 60.84 60.87 60.58 60.79 387,319 +0.12(+0.20%)
Jun 09, 2004 61.10 61.18 60.61 60.67 449,399 -0.43(-0.70%)
Jun 08, 2004 61.22 61.22 60.67 61.10 327,964 +0.20(+0.34%)
Jun 07, 2004 60.54 60.93 60.38 60.90 271,487 +0.36(+0.59%)
Jun 04, 2004 60.23 60.83 59.97 60.54 447,128 +0.71(+1.18%)
Jun 03, 2004 60.10 60.21 59.58 59.84 355,219 -0.19(-0.32%)
Jun 02, 2004 59.97 60.14 59.44 60.03 431,078 +0.22(+0.36%)
Jun 01, 2004 59.62 59.84 59.02 59.81 467,872 -0.01(-0.01%)
May 28, 2004 59.66 59.96 59.12 59.82 396,101 +0.06(+0.10%)
May 27, 2004 60.26 60.26 59.31 59.76 650,630 +0.07(+0.11%)
May 26, 2004 58.36 59.90 58.18 59.69 736,028 +1.31(+2.24%)
May 25, 2004 57.44 58.42 57.05 58.38 281,480 +0.97(+1.69%)
May 24, 2004 57.57 57.57 57.07 57.41 369,906 +0.17(+0.30%)
May 21, 2004 57.46 57.79 57.17 57.24 491,341 +0.15(+0.27%)
May 20, 2004 56.71 57.23 56.48 57.09 273,303 +0.39(+0.69%)
May 19, 2004 57.13 57.81 56.66 56.70 402,915 -0.03(-0.06%)
May 18, 2004 56.34 56.83 56.31 56.73 253,165 +0.58(+1.04%)
May 17, 2004 56.34 56.56 55.69 56.15 315,851 -0.51(-0.90%)
May 14, 2004 56.41 56.89 55.92 56.66 481,045 +0.17(+0.29%)
May 13, 2004 56.04 57.07 55.93 56.49 389,590 +0.45(+0.80%)
May 12, 2004 55.84 56.13 55.15 56.04 584,613 +0.05(+0.09%)
May 11, 2004 56.27 56.27 55.68 55.99 438,346 +0.24(+0.44%)
May 10, 2004 56.55 56.66 55.44 55.75 592,183 -0.81(-1.42%)
May 07, 2004 57.72 57.89 56.47 56.55 797,502 -1.43(-2.46%)
May 06, 2004 58.44 58.44 57.72 57.98 770,853 -0.46(-0.78%)
May 05, 2004 57.52 58.50 57.52 58.44 1,118,805 +1.32(+2.31%)
May 04, 2004 56.40 57.60 56.40 57.11 572,802 +0.29(+0.51%)
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.