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

M&T Bank (NY: MTB )

153.66 +1.00 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 92.62 95.06 91.98 95.05 1,675,171 +3.82(+4.19%)
Jun 29, 2016 90.73 91.28 89.24 91.23 1,256,913 +1.55(+1.73%)
Jun 28, 2016 88.96 89.82 87.74 89.68 1,415,361 +2.23(+2.55%)
Jun 27, 2016 89.06 89.59 86.86 87.45 1,658,243 -3.10(-3.43%)
Jun 24, 2016 90.66 92.90 90.45 90.56 2,539,366 -6.25(-6.46%)
Jun 23, 2016 95.61 97.11 95.61 96.81 966,230 +2.48(+2.63%)
Jun 22, 2016 94.68 95.56 94.30 94.33 649,457 -0.43(-0.46%)
Jun 21, 2016 94.72 94.91 93.56 94.76 743,762 +0.38(+0.40%)
Jun 20, 2016 95.40 96.47 94.26 94.38 1,166,569 +0.15(+0.16%)
Jun 17, 2016 93.40 94.32 93.23 94.23 1,969,151 +0.89(+0.96%)
Jun 16, 2016 92.54 93.45 91.85 93.34 822,457 -0.12(-0.13%)
Jun 15, 2016 93.51 94.95 92.88 93.46 1,130,327 +0.59(+0.63%)
Jun 14, 2016 94.12 94.90 92.45 92.87 1,166,673 -1.74(-1.84%)
Jun 13, 2016 94.17 95.65 93.95 94.62 1,413,220 +0.11(+0.12%)
Jun 10, 2016 93.84 94.70 93.67 94.50 1,044,470 -0.66(-0.69%)
Jun 09, 2016 95.46 95.46 94.09 95.16 811,733 -0.53(-0.55%)
Jun 08, 2016 95.08 95.80 94.85 95.69 845,030 +0.43(+0.46%)
Jun 07, 2016 96.58 96.67 95.23 95.26 997,555 -1.20(-1.24%)
Jun 06, 2016 95.44 97.00 94.85 96.46 852,216 +1.36(+1.43%)
Jun 03, 2016 95.25 95.25 93.08 95.10 941,562 -1.44(-1.49%)
Jun 02, 2016 95.46 96.57 95.17 96.54 996,207 +0.65(+0.68%)
Jun 01, 2016 96.07 96.08 94.27 95.89 718,107 -0.18(-0.19%)
May 31, 2016 96.37 96.55 95.40 96.07 1,221,307 +0.10(+0.11%)
May 27, 2016 95.01 95.97 95.97 95.97 950,688 +1.29(+1.36%)
May 26, 2016 95.01 95.39 94.18 94.68 579,287 -0.42(-0.45%)
May 25, 2016 94.88 95.90 94.78 95.10 2,014,274 +0.96(+1.02%)
May 24, 2016 93.11 94.66 92.95 94.14 704,561 +1.57(+1.70%)
May 23, 2016 93.04 93.15 91.69 92.57 472,496 -0.45(-0.48%)
May 20, 2016 93.16 93.86 92.59 93.02 493,597 +0.46(+0.49%)
May 19, 2016 92.61 93.58 91.30 92.56 856,108 -0.74(-0.79%)
May 18, 2016 90.46 93.31 90.26 93.30 1,452,700 +2.85(+3.15%)
May 17, 2016 90.77 91.75 89.83 90.44 599,187 -0.70(-0.77%)
May 16, 2016 90.32 91.59 89.97 91.15 701,178 +0.66(+0.72%)
May 13, 2016 91.76 92.51 90.02 90.49 726,736 -1.50(-1.63%)
May 12, 2016 92.82 93.41 91.40 92.00 539,709 -0.29(-0.31%)
May 11, 2016 92.10 93.11 92.10 92.28 808,437 -0.26(-0.28%)
May 10, 2016 91.73 92.67 91.34 92.54 832,726 +1.52(+1.67%)
May 09, 2016 91.55 91.79 90.52 91.02 843,466 -0.64(-0.70%)
May 06, 2016 90.84 91.84 90.72 91.66 747,662 +0.38(+0.41%)
May 05, 2016 91.37 92.02 90.79 91.28 822,054 +0.08(+0.09%)
May 04, 2016 92.16 92.65 90.45 91.20 1,356,700 -2.05(-2.20%)
May 03, 2016 93.95 93.95 92.26 93.26 1,003,859 -1.81(-1.90%)
May 02, 2016 95.04 95.43 94.14 95.06 1,471,987 +0.50(+0.53%)
Apr 29, 2016 94.82 95.17 93.91 94.56 1,284,996 -0.66(-0.69%)
Apr 28, 2016 95.22 96.39 94.84 95.22 1,202,526 -1.03(-1.07%)
Apr 27, 2016 95.58 96.61 94.79 96.25 1,035,691 +0.64(+0.67%)
Apr 26, 2016 95.36 95.86 94.78 95.61 663,312 +0.59(+0.62%)
Apr 25, 2016 94.57 95.14 93.75 95.02 932,059 -0.12(-0.13%)
Apr 22, 2016 94.20 95.73 93.00 95.14 873,671 +0.59(+0.63%)
Apr 21, 2016 95.40 96.03 94.46 94.54 1,071,670 -1.57(-1.63%)
Apr 20, 2016 94.57 96.79 94.08 96.11 1,364,351 +1.93(+2.04%)
Apr 19, 2016 92.28 94.33 91.94 94.19 1,144,885 +1.63(+1.76%)
Apr 18, 2016 91.39 92.88 90.16 92.55 1,200,614 +0.80(+0.87%)
Apr 15, 2016 93.16 93.24 91.12 91.76 1,118,436 -1.13(-1.21%)
Apr 14, 2016 92.05 94.17 91.99 92.88 1,045,356 +0.55(+0.60%)
Apr 13, 2016 90.15 92.55 89.99 92.33 1,069,662 +3.26(+3.66%)
Apr 12, 2016 87.47 89.33 87.39 89.07 563,377 +1.34(+1.53%)
Apr 11, 2016 87.50 88.81 87.36 87.73 842,478 +0.73(+0.84%)
Apr 08, 2016 86.99 88.01 86.51 87.00 852,843 +0.84(+0.97%)
Apr 07, 2016 87.74 88.00 85.52 86.16 970,498 -2.45(-2.76%)
Apr 06, 2016 87.78 88.82 87.25 88.61 624,575 +0.71(+0.81%)
Apr 05, 2016 88.61 88.83 87.74 87.90 749,475 -1.76(-1.96%)
Apr 04, 2016 89.63 90.28 89.18 89.65 655,430 -0.19(-0.21%)
Apr 01, 2016 88.76 90.17 87.56 89.85 1,210,366 +1.13(+1.28%)
Mar 31, 2016 89.18 89.80 88.58 88.71 899,543 -0.78(-0.87%)
Mar 30, 2016 88.99 90.55 88.20 89.49 772,801 +0.66(+0.74%)
Mar 29, 2016 88.33 88.89 87.24 88.83 891,667 -0.14(-0.16%)
Mar 28, 2016 89.29 90.09 88.45 88.97 601,500 +0.06(+0.07%)
Mar 24, 2016 88.76 88.91 88.91 88.91 775,406 -0.58(-0.64%)
Mar 23, 2016 89.91 90.32 89.09 89.49 769,534 -0.38(-0.42%)
Mar 22, 2016 89.00 90.32 88.75 89.86 611,736 -0.06(-0.07%)
Mar 21, 2016 89.65 90.58 89.27 89.93 549,471 -0.07(-0.08%)
Mar 18, 2016 89.21 90.62 89.21 90.00 3,079,659 +1.22(+1.38%)
Mar 17, 2016 88.14 89.02 86.94 88.77 933,488 +0.34(+0.38%)
Mar 16, 2016 88.63 89.62 87.32 88.44 946,287 -0.58(-0.65%)
Mar 15, 2016 88.14 89.20 87.94 89.01 829,140 -0.15(-0.17%)
Mar 14, 2016 88.90 89.69 88.19 89.17 1,046,621 +0.20(+0.22%)
Mar 11, 2016 87.03 89.07 86.46 88.97 1,867,261 +2.82(+3.27%)
Mar 10, 2016 87.17 87.30 84.75 86.15 1,191,811 -0.17(-0.19%)
Mar 09, 2016 86.92 87.10 85.88 86.31 1,196,401 +0.14(+0.17%)
Mar 08, 2016 86.74 87.05 85.61 86.17 1,569,144 -1.51(-1.72%)
Mar 07, 2016 87.32 87.98 86.82 87.68 875,339 -0.42(-0.47%)
Mar 04, 2016 88.12 89.08 86.84 88.10 1,264,312 +0.30(+0.35%)
Mar 03, 2016 86.80 87.81 86.04 87.79 1,218,483 +0.78(+0.89%)
Mar 02, 2016 84.22 87.09 83.70 87.02 2,472,976 +2.94(+3.50%)
Mar 01, 2016 82.62 84.55 82.45 84.08 2,583,425 +2.12(+2.58%)
Feb 29, 2016 84.99 84.99 81.94 81.96 2,006,466 -2.96(-3.48%)
Feb 26, 2016 84.31 85.79 82.98 84.91 1,656,059 +1.33(+1.59%)
Feb 25, 2016 83.48 84.24 82.12 83.59 2,472,004 +0.35(+0.42%)
Feb 24, 2016 82.87 83.48 80.94 83.24 1,310,561 -0.89(-1.06%)
Feb 23, 2016 86.52 87.23 83.81 84.13 859,576 -2.75(-3.17%)
Feb 22, 2016 86.09 87.04 86.00 86.88 729,797 +1.90(+2.23%)
Feb 19, 2016 83.94 85.23 83.23 84.98 900,423 +0.71(+0.84%)
Feb 18, 2016 86.52 86.53 83.58 84.28 1,906,039 -1.88(-2.18%)
Feb 17, 2016 87.22 88.19 85.63 86.16 1,630,685 -0.28(-0.32%)
Feb 16, 2016 85.52 87.53 84.33 86.44 1,391,960 +2.34(+2.78%)
Feb 12, 2016 81.44 84.10 84.10 84.10 1,720,032 +4.09(+5.11%)
Feb 11, 2016 81.31 82.40 79.45 80.01 2,171,564 -3.72(-4.45%)
Feb 10, 2016 85.91 86.43 83.66 83.73 1,289,758 -1.63(-1.91%)
Feb 09, 2016 82.91 85.96 82.83 85.36 1,778,341 +1.29(+1.53%)
Feb 08, 2016 83.86 84.43 83.05 84.07 1,381,801 -1.51(-1.76%)
Feb 05, 2016 85.90 87.18 84.91 85.58 1,587,914 -0.31(-0.36%)
Feb 04, 2016 84.07 86.98 84.06 85.89 1,274,139 +1.60(+1.90%)
Feb 03, 2016 84.10 84.36 81.90 84.29 1,569,327 +0.48(+0.58%)
Feb 02, 2016 84.60 84.60 83.18 83.80 1,576,677 -2.06(-2.40%)
Feb 01, 2016 87.15 87.46 85.07 85.87 1,648,828 -1.60(-1.83%)
Jan 29, 2016 86.56 87.51 86.21 87.47 2,294,412 +1.57(+1.83%)
Jan 28, 2016 85.68 87.01 84.88 85.90 2,114,077 +0.52(+0.60%)
Jan 27, 2016 83.60 86.80 83.08 85.38 2,596,643 +1.48(+1.77%)
Jan 26, 2016 81.18 84.07 80.96 83.90 3,392,734 +3.09(+3.82%)
Jan 25, 2016 82.70 82.93 80.59 80.81 2,024,393 -2.21(-2.67%)
Jan 22, 2016 82.36 83.61 81.13 83.02 2,237,241 +1.86(+2.29%)
Jan 21, 2016 83.14 83.32 80.84 81.17 2,110,463 -1.98(-2.38%)
Jan 20, 2016 82.66 84.21 80.90 83.14 2,569,023 -1.29(-1.52%)
Jan 19, 2016 83.91 85.92 82.90 84.43 2,139,020 +1.48(+1.78%)
Jan 15, 2016 84.01 82.95 82.95 82.95 2,156,496 -2.16(-2.54%)
Jan 14, 2016 84.98 85.73 83.69 85.11 1,447,038 +0.39(+0.46%)
Jan 13, 2016 88.10 88.25 84.54 84.72 2,009,416 -2.99(-3.41%)
Jan 12, 2016 87.63 87.91 86.55 87.72 1,659,955 +1.08(+1.25%)
Jan 11, 2016 87.40 88.33 85.99 86.64 1,587,512 -0.83(-0.94%)
Jan 08, 2016 90.14 90.18 87.30 87.46 1,090,405 -1.83(-2.05%)
Jan 07, 2016 90.49 90.95 88.84 89.30 1,237,512 -2.59(-2.82%)
Jan 06, 2016 92.37 93.07 91.52 91.88 1,082,953 -1.90(-2.02%)
Jan 05, 2016 93.57 94.46 92.95 93.78 818,827 +0.52(+0.55%)
Jan 04, 2016 94.66 94.66 92.27 93.27 1,440,533 -2.94(-3.05%)
Dec 31, 2015 96.69 96.20 96.20 96.20 1,004,055 -1.16(-1.19%)
Dec 30, 2015 98.32 98.32 97.33 97.36 391,302 -1.08(-1.10%)
Dec 29, 2015 97.80 98.62 97.57 98.44 516,304 +1.06(+1.09%)
Dec 28, 2015 97.35 97.42 96.12 97.38 528,894 -0.53(-0.54%)
Dec 24, 2015 97.56 97.91 97.91 97.91 643,296 +0.06(+0.06%)
Dec 23, 2015 97.10 97.94 96.62 97.85 511,676 +1.17(+1.22%)
Dec 22, 2015 96.11 96.88 95.23 96.67 746,026 +0.90(+0.94%)
Dec 21, 2015 96.23 96.98 94.77 95.77 915,607 +0.48(+0.51%)
Dec 18, 2015 98.58 98.62 95.25 95.29 4,494,876 -3.74(-3.78%)
Dec 17, 2015 100.81 101.13 98.97 99.03 1,339,093 -1.33(-1.33%)
Dec 16, 2015 99.23 100.62 97.95 100.36 1,304,875 +1.71(+1.74%)
Dec 15, 2015 97.08 99.13 96.58 98.65 1,133,924 +2.69(+2.80%)
Dec 14, 2015 96.08 96.52 94.19 95.96 1,458,461 +0.37(+0.38%)
Dec 11, 2015 95.75 96.27 94.87 95.59 1,053,608 -1.78(-1.83%)
Dec 10, 2015 96.28 98.39 95.81 97.37 1,100,115 +1.33(+1.38%)
Dec 09, 2015 97.66 98.27 95.42 96.04 1,246,463 -2.05(-2.09%)
Dec 08, 2015 98.73 99.23 97.87 98.09 1,060,864 -1.61(-1.62%)
Dec 07, 2015 99.72 100.03 98.77 99.70 1,046,200 -0.37(-0.37%)
Dec 04, 2015 98.17 100.37 97.75 100.08 1,445,384 +2.60(+2.66%)
Dec 03, 2015 99.65 99.93 97.20 97.48 1,191,938 -1.81(-1.82%)
Dec 02, 2015 100.28 100.57 99.08 99.29 854,113 -0.86(-0.86%)
Dec 01, 2015 100.13 100.61 99.15 100.15 696,443 +0.65(+0.65%)
Nov 30, 2015 99.58 100.00 98.97 99.50 1,360,969 -0.10(-0.10%)
Nov 27, 2015 99.39 99.64 98.57 99.59 297,743 +0.40(+0.41%)
Nov 25, 2015 98.96 99.19 99.19 99.19 869,022 +0.28(+0.28%)
Nov 24, 2015 98.43 99.08 97.66 98.91 1,329,206 -0.39(-0.39%)
Nov 23, 2015 99.44 99.91 98.89 99.30 710,616 +0.00(+0.00%)
Nov 20, 2015 100.23 100.42 98.82 99.30 925,081 -0.28(-0.28%)
Nov 19, 2015 99.57 100.13 98.78 99.58 874,596 +0.10(+0.10%)
Nov 18, 2015 99.07 99.47 97.19 99.47 1,544,792 +0.82(+0.83%)
Nov 17, 2015 98.49 99.88 97.71 98.66 1,451,959 +0.63(+0.64%)
Nov 16, 2015 97.16 98.14 96.69 98.03 1,254,059 +0.81(+0.83%)
Nov 13, 2015 98.22 98.74 96.54 97.22 2,109,440 -1.26(-1.28%)
Nov 12, 2015 98.27 98.92 97.96 98.48 2,304,333 -0.40(-0.41%)
Nov 11, 2015 98.52 99.51 98.10 98.89 1,779,781 +0.84(+0.86%)
Nov 10, 2015 97.65 98.54 96.91 98.04 3,004,003 -0.10(-0.11%)
Nov 09, 2015 97.63 98.27 96.54 98.15 3,652,262 -0.02(-0.02%)
Nov 06, 2015 97.25 98.77 96.86 98.17 1,869,384 +2.43(+2.54%)
Nov 05, 2015 94.92 96.31 94.87 95.74 1,221,103 +0.83(+0.87%)
Nov 04, 2015 95.52 95.82 94.58 94.92 1,033,244 -0.46(-0.48%)
Nov 03, 2015 95.56 95.98 95.00 95.38 1,205,350 -0.10(-0.11%)
Nov 02, 2015 96.00 96.51 95.31 95.48 2,372,161 +0.33(+0.35%)
Oct 30, 2015 97.73 98.19 95.15 95.15 4,439,682 -2.52(-2.58%)
Oct 29, 2015 99.52 100.16 97.47 97.66 2,487,935 -2.02(-2.02%)
Oct 28, 2015 97.16 99.68 97.07 99.68 2,920,871 +2.46(+2.53%)
Oct 27, 2015 96.53 97.52 95.92 97.22 2,158,725 -0.05(-0.05%)
Oct 26, 2015 96.48 97.27 95.47 97.27 2,249,607 +0.49(+0.51%)
Oct 23, 2015 94.81 96.78 94.31 96.78 2,381,952 +3.00(+3.20%)
Oct 22, 2015 91.55 94.25 91.55 93.78 2,870,109 +2.87(+3.15%)
Oct 21, 2015 91.17 92.32 90.70 90.91 2,412,332 -0.26(-0.29%)
Oct 20, 2015 89.62 91.37 89.40 91.17 3,390,114 +1.64(+1.83%)
Oct 19, 2015 92.55 93.23 88.89 89.53 3,629,168 -2.83(-3.06%)
Oct 16, 2015 94.58 94.72 92.36 92.36 1,564,246 -1.82(-1.94%)
Oct 15, 2015 92.38 94.23 92.00 94.18 1,937,141 +2.53(+2.76%)
Oct 14, 2015 93.96 93.99 91.56 91.65 1,117,505 -2.48(-2.63%)
Oct 13, 2015 94.31 94.96 93.91 94.13 938,598 -0.73(-0.77%)
Oct 12, 2015 94.38 95.01 93.97 94.86 650,188 +0.47(+0.49%)
Oct 09, 2015 94.72 95.47 93.91 94.39 1,173,366 -0.49(-0.52%)
Oct 08, 2015 93.83 95.20 93.52 94.88 1,248,013 +0.46(+0.48%)
Oct 07, 2015 93.36 94.44 93.03 94.42 1,172,602 +1.73(+1.86%)
Oct 06, 2015 93.15 93.82 91.93 92.70 1,389,707 -0.67(-0.72%)
Oct 05, 2015 92.61 93.61 92.40 93.37 1,092,718 +1.28(+1.39%)
Oct 02, 2015 90.34 92.09 88.01 92.09 3,073,440 -0.39(-0.42%)
Oct 01, 2015 96.00 96.46 91.78 92.47 4,047,674 -3.79(-3.94%)
Sep 30, 2015 95.55 97.33 94.20 96.26 6,010,186 +1.46(+1.54%)
Sep 29, 2015 94.83 95.23 93.84 94.80 919,040 +0.14(+0.15%)
Sep 28, 2015 95.04 95.63 94.53 94.66 1,195,272 -1.02(-1.06%)
Sep 25, 2015 95.42 96.28 95.13 95.68 987,934 +1.70(+1.81%)
Sep 24, 2015 92.06 94.61 91.23 93.97 1,918,548 +0.84(+0.90%)
Sep 23, 2015 92.88 93.73 92.43 93.14 483,252 +0.00(+0.00%)
Sep 22, 2015 93.33 94.00 92.41 93.14 690,236 -1.63(-1.72%)
Sep 21, 2015 94.06 95.07 93.75 94.77 1,252,494 +1.37(+1.46%)
Sep 18, 2015 93.73 93.77 92.25 93.41 2,357,511 -1.62(-1.70%)
Sep 17, 2015 96.41 97.79 94.40 95.02 1,239,162 -1.34(-1.39%)
Sep 16, 2015 96.72 96.92 95.36 96.37 1,168,176 -0.57(-0.59%)
Sep 15, 2015 96.22 97.23 95.88 96.93 1,033,099 +0.81(+0.85%)
Sep 14, 2015 95.49 96.54 94.93 96.12 804,059 +0.58(+0.61%)
Sep 11, 2015 94.64 95.58 93.85 95.54 797,819 +0.50(+0.52%)
Sep 10, 2015 94.75 95.82 94.57 95.04 749,640 -0.01(-0.01%)
Sep 09, 2015 96.28 96.85 94.88 95.05 1,240,814 +0.21(+0.22%)
Sep 08, 2015 94.42 95.06 93.75 94.83 824,275 +2.43(+2.63%)
Sep 04, 2015 92.45 92.40 92.40 92.40 2,031,625 -0.95(-1.01%)
Sep 03, 2015 91.20 93.69 91.16 93.35 1,879,913 +2.36(+2.59%)
Sep 02, 2015 90.35 90.99 89.03 90.99 1,146,033 +2.07(+2.33%)
Sep 01, 2015 91.15 91.74 88.30 88.92 987,706 -4.41(-4.73%)
Aug 31, 2015 93.30 93.80 92.85 93.33 1,062,666 -0.62(-0.66%)
Aug 28, 2015 94.35 94.67 93.25 93.95 753,026 -0.75(-0.79%)
Aug 27, 2015 93.64 95.07 93.03 94.70 1,038,425 +2.34(+2.53%)
Aug 26, 2015 90.77 92.45 89.40 92.36 1,559,700 +3.71(+4.19%)
Aug 25, 2015 95.34 95.34 88.57 88.65 1,161,136 -2.47(-2.71%)
Aug 24, 2015 92.48 94.06 89.65 91.12 1,389,866 -4.85(-5.05%)
Aug 21, 2015 97.97 98.08 95.96 95.97 1,113,333 -2.47(-2.51%)
Aug 20, 2015 100.46 101.48 98.44 98.44 1,121,815 -3.51(-3.44%)
Aug 19, 2015 102.69 103.08 101.75 101.95 1,155,311 -0.99(-0.96%)
Aug 18, 2015 102.89 103.41 102.20 102.94 526,547 +0.20(+0.20%)
Aug 17, 2015 101.70 103.29 101.32 102.74 638,236 +0.35(+0.34%)
Aug 14, 2015 101.67 102.72 101.62 102.39 683,581 +0.75(+0.73%)
Aug 13, 2015 101.46 101.87 100.97 101.65 626,898 +0.45(+0.44%)
Aug 12, 2015 102.01 102.01 99.96 101.20 709,580 -1.59(-1.55%)
Aug 11, 2015 103.49 103.54 102.39 102.79 676,440 -1.38(-1.33%)
Aug 10, 2015 102.96 104.24 102.79 104.17 594,106 +1.55(+1.51%)
Aug 07, 2015 103.24 103.59 101.83 102.63 528,333 -0.67(-0.65%)
Aug 06, 2015 103.95 103.95 102.94 103.29 624,778 -0.49(-0.47%)
Aug 05, 2015 103.36 104.50 103.18 103.78 566,628 +0.93(+0.91%)
Aug 04, 2015 102.77 103.60 102.31 102.85 533,577 +0.31(+0.31%)
Aug 03, 2015 102.89 103.10 101.65 102.53 795,998 -0.39(-0.38%)
Jul 31, 2015 103.76 103.83 102.79 102.92 652,269 -0.84(-0.81%)
Jul 30, 2015 103.59 104.17 103.27 103.77 543,872 +0.05(+0.05%)
Jul 29, 2015 103.58 104.22 102.50 103.72 1,004,082 +0.28(+0.27%)
Jul 28, 2015 103.26 103.50 102.23 103.44 749,700 +0.85(+0.83%)
Jul 27, 2015 102.50 102.85 102.02 102.59 698,555 -0.69(-0.67%)
Jul 24, 2015 103.55 103.88 103.03 103.29 585,638 -0.52(-0.50%)
Jul 23, 2015 104.87 105.16 103.64 103.80 623,985 -0.73(-0.70%)
Jul 22, 2015 103.41 104.99 103.41 104.53 705,545 +1.05(+1.02%)
Jul 21, 2015 103.69 104.53 102.87 103.48 1,097,180 -0.11(-0.11%)
Jul 20, 2015 103.20 103.94 102.80 103.59 973,224 +0.61(+0.59%)
Jul 17, 2015 102.27 103.16 102.02 102.98 1,155,306 +0.32(+0.31%)
Jul 16, 2015 99.75 102.89 98.98 102.66 1,452,799 +2.22(+2.21%)
Jul 15, 2015 100.01 100.81 99.54 100.44 1,006,317 +0.63(+0.63%)
Jul 14, 2015 99.48 100.21 99.32 99.81 1,108,506 -0.10(-0.10%)
Jul 13, 2015 99.91 100.26 99.63 99.91 594,329 +0.86(+0.87%)
Jul 10, 2015 98.89 99.26 98.33 99.05 769,590 +1.59(+1.63%)
Jul 09, 2015 97.86 98.19 96.87 97.46 624,562 +0.93(+0.96%)
Jul 08, 2015 97.23 97.75 96.25 96.54 580,903 -1.59(-1.62%)
Jul 07, 2015 98.36 98.48 96.58 98.12 756,665 -0.48(-0.49%)
Jul 06, 2015 97.58 98.64 97.29 98.60 523,786 -0.21(-0.21%)
Jul 02, 2015 99.63 98.81 98.81 98.81 543,967 -1.08(-1.08%)
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.