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 (%)
Nov 30, 2006 79.10 79.40 78.41 79.06 499,271 -0.41(-0.51%)
Nov 29, 2006 78.17 79.53 78.17 79.46 523,582 +0.96(+1.22%)
Nov 28, 2006 78.37 79.09 78.37 78.51 363,911 -0.40(-0.51%)
Nov 27, 2006 80.12 80.14 78.81 78.91 501,972 -1.21(-1.51%)
Nov 24, 2006 80.37 80.37 79.81 80.12 226,900 -0.37(-0.46%)
Nov 22, 2006 80.24 80.84 80.23 80.48 1,267,912 +0.18(+0.22%)
Nov 21, 2006 80.68 80.75 80.08 80.30 365,412 -0.70(-0.86%)
Nov 20, 2006 81.21 81.36 80.86 81.00 371,264 +0.01(+0.01%)
Nov 17, 2006 81.16 81.28 80.69 81.00 264,717 -0.42(-0.52%)
Nov 16, 2006 80.90 81.44 80.88 81.42 207,241 +0.48(+0.59%)
Nov 15, 2006 80.95 81.46 80.58 80.94 349,505 -0.16(-0.20%)
Nov 14, 2006 80.46 81.16 80.06 81.10 477,661 +0.63(+0.79%)
Nov 13, 2006 80.08 80.56 80.08 80.46 270,720 +0.11(+0.14%)
Nov 10, 2006 79.80 80.43 79.80 80.35 236,955 +0.32(+0.40%)
Nov 09, 2006 80.53 80.54 79.98 80.03 336,149 -0.50(-0.62%)
Nov 08, 2006 80.08 80.77 80.06 80.53 209,042 +0.18(+0.22%)
Nov 07, 2006 80.52 80.94 80.29 80.35 202,890 -0.10(-0.12%)
Nov 06, 2006 79.96 80.71 79.96 80.45 263,066 +0.67(+0.84%)
Nov 03, 2006 80.55 80.64 79.44 79.78 252,712 -0.45(-0.56%)
Nov 02, 2006 80.65 80.65 80.07 80.24 241,457 -0.40(-0.50%)
Nov 01, 2006 81.17 81.52 80.54 80.64 358,509 -0.53(-0.66%)
Oct 31, 2006 81.29 81.56 80.97 81.17 315,139 +0.07(+0.08%)
Oct 30, 2006 80.78 81.27 80.76 81.10 228,851 +0.34(+0.42%)
Oct 27, 2006 80.63 81.06 80.48 80.76 294,730 -0.33(-0.41%)
Oct 26, 2006 80.60 81.10 80.30 81.10 287,677 +0.47(+0.58%)
Oct 25, 2006 81.29 81.30 80.30 80.63 389,122 -0.49(-0.61%)
Oct 24, 2006 81.22 81.22 80.60 81.12 430,390 -0.10(-0.12%)
Oct 23, 2006 81.14 81.42 80.72 81.22 297,281 +0.09(+0.11%)
Oct 20, 2006 81.80 81.80 81.06 81.14 455,752 -0.16(-0.20%)
Oct 19, 2006 81.54 81.54 80.83 81.30 342,301 -0.25(-0.30%)
Oct 18, 2006 81.90 82.00 81.26 81.54 445,097 -0.19(-0.23%)
Oct 17, 2006 81.59 81.96 81.23 81.73 505,574 +0.14(+0.17%)
Oct 16, 2006 82.10 82.30 81.28 81.59 477,061 -0.51(-0.62%)
Oct 13, 2006 81.93 82.49 81.92 82.10 507,225 +0.17(+0.21%)
Oct 12, 2006 82.46 82.73 81.60 81.92 1,009,648 -0.68(-0.82%)
Oct 11, 2006 81.30 83.28 80.16 82.60 2,013,893 +2.75(+3.44%)
Oct 10, 2006 80.02 80.53 79.63 79.86 549,093 -0.35(-0.44%)
Oct 09, 2006 79.46 80.30 79.00 80.21 604,168 +0.91(+1.15%)
Oct 06, 2006 79.45 79.60 78.99 79.30 549,393 -0.45(-0.56%)
Oct 05, 2006 80.00 80.06 79.46 79.74 566,651 -0.26(-0.32%)
Oct 04, 2006 79.60 80.08 79.08 80.00 420,786 +0.40(+0.50%)
Oct 03, 2006 79.15 79.96 79.12 79.60 350,855 +0.47(+0.60%)
Oct 02, 2006 80.00 80.00 78.84 79.13 564,100 -0.81(-1.01%)
Sep 29, 2006 80.93 80.96 79.84 79.94 441,345 -0.56(-0.70%)
Sep 28, 2006 80.43 80.62 80.02 80.50 366,312 -0.21(-0.26%)
Sep 27, 2006 80.63 80.86 80.11 80.70 430,390 +0.07(+0.09%)
Sep 26, 2006 80.93 80.93 79.91 80.63 435,043 -0.04(-0.05%)
Sep 25, 2006 80.16 80.92 79.60 80.67 424,538 +0.85(+1.07%)
Sep 22, 2006 80.03 80.03 79.37 79.82 399,627 -0.04(-0.05%)
Sep 21, 2006 80.72 80.74 79.44 79.86 431,891 -0.86(-1.06%)
Sep 20, 2006 80.22 81.00 80.22 80.72 323,243 +0.49(+0.61%)
Sep 19, 2006 79.96 80.23 79.60 80.23 402,928 +0.27(+0.33%)
Sep 18, 2006 80.08 80.42 79.67 79.96 429,190 -0.55(-0.69%)
Sep 15, 2006 80.35 80.60 80.03 80.52 520,881 +0.73(+0.91%)
Sep 14, 2006 79.59 79.92 79.16 79.79 542,640 +0.19(+0.24%)
Sep 13, 2006 79.17 79.60 79.02 79.60 510,076 +0.09(+0.12%)
Sep 12, 2006 78.98 79.66 78.41 79.50 462,955 +0.79(+1.00%)
Sep 11, 2006 79.10 79.10 78.37 78.72 534,387 -0.39(-0.50%)
Sep 08, 2006 78.63 79.11 77.90 79.11 990,589 +0.03(+0.03%)
Sep 07, 2006 79.88 80.20 78.98 79.08 728,273 -1.33(-1.66%)
Sep 06, 2006 80.88 80.89 79.74 80.42 1,163,766 -1.35(-1.65%)
Sep 05, 2006 81.44 81.96 81.43 81.76 227,350 +0.13(+0.16%)
Sep 01, 2006 81.90 81.94 81.58 81.64 201,089 +0.03(+0.04%)
Aug 31, 2006 81.38 81.69 80.96 81.60 326,394 +0.10(+0.12%)
Aug 30, 2006 81.20 81.68 81.09 81.50 212,194 -0.25(-0.31%)
Aug 29, 2006 82.10 82.10 81.58 81.76 380,268 -0.33(-0.41%)
Aug 28, 2006 81.60 82.25 81.45 82.09 290,228 +0.49(+0.60%)
Aug 25, 2006 82.02 82.13 81.44 81.60 261,115 -0.63(-0.76%)
Aug 24, 2006 82.30 82.45 81.90 82.22 186,232 +0.15(+0.18%)
Aug 23, 2006 82.27 82.34 81.73 82.08 179,329 -0.13(-0.16%)
Aug 22, 2006 82.60 82.63 82.10 82.21 213,394 -0.38(-0.46%)
Aug 21, 2006 82.59 82.81 82.39 82.59 159,970 -0.13(-0.16%)
Aug 18, 2006 82.76 82.82 82.26 82.72 276,422 +0.57(+0.69%)
Aug 17, 2006 82.76 82.76 81.88 82.16 378,768 -0.61(-0.74%)
Aug 16, 2006 82.63 82.77 81.83 82.77 444,497 +0.73(+0.89%)
Aug 15, 2006 81.26 82.29 81.23 82.04 522,531 +1.36(+1.68%)
Aug 14, 2006 81.61 81.61 80.59 80.68 244,458 -0.33(-0.41%)
Aug 11, 2006 81.07 81.12 80.67 81.01 351,305 -0.06(-0.07%)
Aug 10, 2006 80.68 81.16 80.22 81.07 354,157 +0.39(+0.48%)
Aug 09, 2006 82.02 82.22 80.64 80.68 349,805 -0.83(-1.02%)
Aug 08, 2006 82.46 82.68 81.40 81.52 381,919 -0.91(-1.11%)
Aug 07, 2006 82.92 82.92 82.14 82.43 345,603 -0.17(-0.21%)
Aug 04, 2006 82.58 83.26 82.27 82.60 530,335 +0.44(+0.54%)
Aug 03, 2006 80.86 82.40 80.65 82.16 479,312 +1.46(+1.81%)
Aug 02, 2006 80.56 81.22 80.52 80.70 251,511 -0.05(-0.06%)
Aug 01, 2006 81.10 81.24 80.50 80.75 304,034 -0.49(-0.61%)
Jul 31, 2006 81.48 81.54 80.66 81.24 268,469 -0.57(-0.69%)
Jul 28, 2006 80.63 82.14 80.58 81.81 676,049 +1.66(+2.07%)
Jul 27, 2006 80.64 81.07 79.96 80.15 310,787 -0.59(-0.73%)
Jul 26, 2006 80.46 81.06 80.32 80.74 389,272 -0.24(-0.30%)
Jul 25, 2006 80.30 81.18 80.12 80.98 630,729 +0.32(+0.40%)
Jul 24, 2006 79.27 80.72 79.30 80.66 636,132 +1.39(+1.75%)
Jul 21, 2006 79.96 79.96 79.00 79.27 584,209 +0.07(+0.08%)
Jul 20, 2006 79.16 79.64 78.97 79.20 470,758 -0.10(-0.13%)
Jul 19, 2006 78.50 79.62 77.99 79.30 1,257,558 +1.46(+1.87%)
Jul 18, 2006 77.90 78.30 77.45 77.85 521,631 +0.10(+0.13%)
Jul 17, 2006 77.77 78.03 77.49 77.75 708,314 +0.19(+0.24%)
Jul 14, 2006 78.33 78.67 77.47 77.56 839,622 -0.77(-0.99%)
Jul 13, 2006 77.97 79.06 77.83 78.33 883,442 -0.19(-0.24%)
Jul 12, 2006 79.16 80.13 78.29 78.52 1,357,202 -0.35(-0.44%)
Jul 11, 2006 78.23 78.89 77.65 78.86 531,836 +0.52(+0.66%)
Jul 10, 2006 78.05 78.63 78.00 78.35 294,130 +0.37(+0.48%)
Jul 07, 2006 77.69 78.85 77.47 77.97 484,114 +0.28(+0.36%)
Jul 06, 2006 77.53 77.85 77.30 77.69 463,255 +0.07(+0.09%)
Jul 05, 2006 78.37 78.41 77.63 77.63 498,371 -1.32(-1.67%)
Jul 03, 2006 78.97 79.00 78.43 78.94 115,101 +0.37(+0.47%)
Jun 30, 2006 78.39 78.84 78.18 78.58 463,855 +0.19(+0.25%)
Jun 29, 2006 77.32 78.48 77.28 78.39 491,918 +1.13(+1.47%)
Jun 28, 2006 76.65 77.27 76.65 77.25 505,124 +0.78(+1.02%)
Jun 27, 2006 77.05 77.06 76.47 76.47 343,202 -0.41(-0.53%)
Jun 26, 2006 75.97 77.04 75.96 76.88 482,314 +1.02(+1.34%)
Jun 23, 2006 76.84 76.85 75.81 75.86 586,010 -1.43(-1.85%)
Jun 22, 2006 77.15 77.29 76.73 77.29 358,659 +0.14(+0.18%)
Jun 21, 2006 76.73 77.50 76.72 77.15 317,240 +0.33(+0.42%)
Jun 20, 2006 76.76 77.27 76.63 76.83 421,386 +0.07(+0.10%)
Jun 19, 2006 77.47 77.87 76.69 76.75 251,961 -0.67(-0.86%)
Jun 16, 2006 77.83 78.17 77.10 77.42 421,386 -0.47(-0.60%)
Jun 15, 2006 76.22 77.90 76.17 77.89 513,677 +1.67(+2.19%)
Jun 14, 2006 77.15 77.30 75.47 76.21 691,806 -0.93(-1.21%)
Jun 13, 2006 78.61 78.75 76.83 77.15 708,314 -1.47(-1.86%)
Jun 12, 2006 78.84 79.30 78.49 78.61 415,384 -0.23(-0.29%)
Jun 09, 2006 78.82 79.44 78.53 78.84 375,166 +0.02(+0.03%)
Jun 08, 2006 77.67 79.03 77.33 78.82 581,057 +1.15(+1.48%)
Jun 07, 2006 76.83 78.29 76.70 77.67 367,212 +0.93(+1.22%)
Jun 06, 2006 76.77 76.89 75.94 76.73 421,386 +0.28(+0.37%)
Jun 05, 2006 77.67 77.67 76.33 76.45 289,328 -1.44(-1.85%)
Jun 02, 2006 77.85 78.49 77.32 77.89 326,845 -0.02(-0.03%)
Jun 01, 2006 76.70 77.93 76.70 77.91 217,746 +1.21(+1.58%)
May 31, 2006 76.50 77.11 75.93 76.70 470,008 +0.47(+0.61%)
May 30, 2006 76.87 76.87 76.23 76.23 325,944 -1.35(-1.74%)
May 26, 2006 77.57 77.77 77.13 77.58 181,280 +0.09(+0.12%)
May 25, 2006 76.95 77.57 76.80 77.49 369,764 +0.73(+0.96%)
May 24, 2006 76.30 77.25 75.97 76.75 386,121 +0.37(+0.48%)
May 23, 2006 77.17 77.42 76.38 76.39 276,572 -0.77(-1.00%)
May 22, 2006 76.85 77.63 76.63 77.16 448,398 +0.31(+0.40%)
May 19, 2006 76.47 77.43 76.37 76.85 616,923 +0.97(+1.27%)
May 18, 2006 76.63 76.71 75.89 75.89 367,513 -0.46(-0.60%)
May 17, 2006 77.30 77.47 76.15 76.35 579,857 -1.43(-1.83%)
May 16, 2006 78.40 78.61 77.73 77.77 251,811 -0.86(-1.09%)
May 15, 2006 77.73 78.68 77.59 78.63 242,057 +0.97(+1.24%)
May 12, 2006 78.23 78.43 77.60 77.67 351,756 -0.31(-0.40%)
May 11, 2006 79.23 79.23 77.65 77.98 277,923 -1.25(-1.58%)
May 10, 2006 78.88 79.43 78.69 79.23 182,781 +0.09(+0.11%)
May 09, 2006 78.43 79.33 78.43 79.14 230,952 +0.39(+0.50%)
May 08, 2006 79.44 79.72 78.68 78.75 249,710 -0.49(-0.62%)
May 05, 2006 78.37 79.34 78.33 79.24 305,685 +1.37(+1.75%)
May 04, 2006 77.92 78.60 77.85 77.88 333,748 +0.25(+0.32%)
May 03, 2006 77.78 77.93 77.13 77.63 231,402 -0.15(-0.19%)
May 02, 2006 77.93 78.05 77.52 77.78 215,495 +0.01(+0.01%)
May 01, 2006 79.56 79.58 77.70 77.77 506,024 -1.79(-2.25%)
Apr 28, 2006 78.27 79.92 78.10 79.56 704,712 +1.60(+2.05%)
Apr 27, 2006 76.13 78.27 75.81 77.97 590,361 +1.71(+2.25%)
Apr 26, 2006 76.17 76.47 75.89 76.25 302,384 +0.31(+0.41%)
Apr 25, 2006 76.42 76.46 75.63 75.94 307,636 -0.35(-0.45%)
Apr 24, 2006 76.30 76.46 75.65 76.29 250,911 +0.12(+0.16%)
Apr 21, 2006 77.17 77.17 76.08 76.17 423,938 -0.51(-0.67%)
Apr 20, 2006 76.30 76.92 75.96 76.68 383,120 +0.38(+0.50%)
Apr 19, 2006 76.63 76.70 76.12 76.30 407,730 -0.63(-0.81%)
Apr 18, 2006 76.39 77.01 75.79 76.93 556,747 +0.55(+0.72%)
Apr 17, 2006 75.87 76.85 75.87 76.38 354,157 +0.37(+0.48%)
Apr 13, 2006 75.55 76.15 75.37 76.01 423,788 +0.47(+0.62%)
Apr 12, 2006 75.53 75.87 75.23 75.55 218,947 +0.02(+0.03%)
Apr 11, 2006 76.30 76.32 75.40 75.53 303,434 -0.57(-0.75%)
Apr 10, 2006 75.93 76.61 75.89 76.10 226,600 +0.33(+0.44%)
Apr 07, 2006 76.23 76.57 75.53 75.77 327,895 -0.33(-0.43%)
Apr 06, 2006 76.29 76.38 75.81 76.09 326,544 -0.19(-0.25%)
Apr 05, 2006 76.47 76.56 75.87 76.29 679,201 -0.01(-0.02%)
Apr 04, 2006 76.20 76.71 75.91 76.30 781,396 +0.01(+0.02%)
Apr 03, 2006 76.07 77.04 76.07 76.29 316,640 +0.23(+0.30%)
Mar 31, 2006 76.13 76.57 75.71 76.06 397,526 +0.27(+0.35%)
Mar 30, 2006 76.10 76.37 75.48 75.79 373,965 -0.45(-0.59%)
Mar 29, 2006 76.67 76.67 75.73 76.24 476,611 -0.09(-0.12%)
Mar 28, 2006 77.14 77.24 76.21 76.33 260,365 -0.81(-1.05%)
Mar 27, 2006 77.27 77.27 76.77 77.14 161,321 -0.12(-0.16%)
Mar 24, 2006 77.17 77.47 76.79 77.26 197,337 +0.10(+0.13%)
Mar 23, 2006 77.07 77.31 76.67 77.16 278,373 -0.07(-0.09%)
Mar 22, 2006 76.95 77.32 76.70 77.23 355,207 +0.28(+0.36%)
Mar 21, 2006 78.16 78.16 76.87 76.95 539,339 -1.21(-1.54%)
Mar 20, 2006 77.97 78.23 77.73 78.16 305,235 +0.07(+0.09%)
Mar 17, 2006 77.73 78.15 77.40 78.09 588,411 +0.76(+0.98%)
Mar 16, 2006 77.07 77.47 76.84 77.33 341,701 +0.26(+0.34%)
Mar 15, 2006 76.30 77.12 76.05 77.07 518,029 +0.95(+1.24%)
Mar 14, 2006 75.36 76.37 75.26 76.13 420,036 +0.77(+1.03%)
Mar 13, 2006 74.97 75.62 74.97 75.35 338,400 +0.51(+0.69%)
Mar 10, 2006 74.23 75.03 74.13 74.84 275,372 +0.60(+0.81%)
Mar 09, 2006 74.85 75.17 74.13 74.24 271,170 -0.61(-0.82%)
Mar 08, 2006 74.83 75.13 74.30 74.85 261,716 -0.08(-0.11%)
Mar 07, 2006 73.96 75.08 73.80 74.93 335,999 +0.63(+0.84%)
Mar 06, 2006 74.89 74.90 74.05 74.31 215,495 -0.67(-0.90%)
Mar 03, 2006 74.89 75.48 74.43 74.98 311,388 +0.09(+0.12%)
Mar 02, 2006 75.10 75.12 74.43 74.89 263,967 -0.45(-0.60%)
Mar 01, 2006 75.25 75.35 74.90 75.35 246,259 +0.45(+0.60%)
Feb 28, 2006 75.63 75.45 74.53 74.90 476,011 -0.73(-0.97%)
Feb 27, 2006 75.40 76.00 75.40 75.63 300,283 +0.13(+0.17%)
Feb 24, 2006 75.11 75.65 74.83 75.51 294,580 +0.09(+0.11%)
Feb 23, 2006 75.10 75.82 74.70 75.42 286,777 -0.09(-0.12%)
Feb 22, 2006 74.33 75.61 74.20 75.51 339,000 +1.37(+1.85%)
Feb 21, 2006 74.33 74.69 73.86 74.14 242,057 -0.37(-0.50%)
Feb 17, 2006 74.37 74.66 73.69 74.51 539,939 +0.38(+0.51%)
Feb 16, 2006 73.20 74.13 72.91 74.13 544,141 +0.71(+0.97%)
Feb 15, 2006 73.23 73.49 72.35 73.42 587,960 +0.51(+0.69%)
Feb 14, 2006 71.97 73.08 71.80 72.91 440,895 +1.15(+1.61%)
Feb 13, 2006 71.90 72.08 71.44 71.76 278,223 -0.34(-0.47%)
Feb 10, 2006 71.44 72.20 71.03 72.10 298,482 +0.54(+0.75%)
Feb 09, 2006 71.14 72.03 70.80 71.56 291,729 +0.22(+0.31%)
Feb 08, 2006 70.82 71.41 70.45 71.34 436,543 +0.36(+0.51%)
Feb 07, 2006 70.94 71.39 70.46 70.98 358,809 +0.05(+0.07%)
Feb 06, 2006 70.94 71.30 70.76 70.94 501,972 -0.25(-0.35%)
Feb 03, 2006 71.33 71.52 70.96 71.18 602,817 -0.63(-0.88%)
Feb 02, 2006 71.95 72.32 71.63 71.81 375,616 -0.31(-0.42%)
Feb 01, 2006 71.83 72.19 71.60 72.12 335,999 -0.05(-0.06%)
Jan 31, 2006 71.87 72.35 71.65 72.17 331,196 +0.03(+0.04%)
Jan 30, 2006 72.67 72.67 72.05 72.14 279,423 -0.66(-0.91%)
Jan 27, 2006 73.00 73.10 72.34 72.80 250,761 -0.19(-0.26%)
Jan 26, 2006 72.12 73.41 72.62 72.99 335,548 +0.88(+1.22%)
Jan 25, 2006 72.11 72.22 71.39 72.11 581,658 +0.23(+0.32%)
Jan 24, 2006 71.69 72.29 71.55 71.89 295,030 +0.57(+0.79%)
Jan 23, 2006 70.88 71.74 70.85 71.32 402,928 +0.35(+0.50%)
Jan 20, 2006 72.81 72.81 70.90 70.97 506,924 -1.53(-2.11%)
Jan 19, 2006 72.83 72.83 72.13 72.50 372,465 -0.20(-0.27%)
Jan 18, 2006 72.63 73.09 72.07 72.70 541,290 +0.11(+0.16%)
Jan 17, 2006 72.97 73.01 72.10 72.59 467,757 -0.79(-1.08%)
Jan 13, 2006 73.72 75.81 72.87 73.38 595,314 +0.23(+0.32%)
Jan 12, 2006 74.08 74.10 72.96 73.15 696,308 -1.33(-1.79%)
Jan 11, 2006 76.63 76.63 74.31 74.48 758,136 -1.46(-1.92%)
Jan 10, 2006 75.13 75.94 74.88 75.94 450,499 +0.29(+0.39%)
Jan 09, 2006 74.43 75.89 74.31 75.65 589,161 +0.99(+1.33%)
Jan 06, 2006 74.71 74.86 73.97 74.65 254,512 +0.25(+0.34%)
Jan 05, 2006 73.97 74.41 73.91 74.40 272,370 +0.25(+0.34%)
Jan 04, 2006 73.96 74.54 73.83 74.15 458,153 +0.19(+0.25%)
Jan 03, 2006 72.67 74.01 72.01 73.96 508,725 +1.29(+1.78%)
Dec 30, 2005 73.14 73.14 72.37 72.67 258,264 -0.47(-0.64%)
Dec 29, 2005 72.97 73.28 72.97 73.13 310,937 +0.06(+0.08%)
Dec 28, 2005 73.17 73.30 72.90 73.07 208,592 +0.14(+0.19%)
Dec 27, 2005 73.70 74.19 72.93 72.93 228,401 -0.60(-0.82%)
Dec 23, 2005 73.70 73.84 73.34 73.53 114,951 -0.03(-0.04%)
Dec 22, 2005 73.45 73.56 72.91 73.56 155,318 +0.19(+0.25%)
Dec 21, 2005 73.50 73.91 73.13 73.37 247,609 +0.11(+0.15%)
Dec 20, 2005 73.05 73.64 73.05 73.27 253,012 +0.22(+0.30%)
Dec 19, 2005 73.83 73.83 72.99 73.05 296,381 -0.87(-1.18%)
Dec 16, 2005 73.90 74.39 73.57 73.92 567,551 +0.53(+0.73%)
Dec 15, 2005 73.75 73.79 73.00 73.39 259,014 -0.36(-0.49%)
Dec 14, 2005 73.77 74.01 73.35 73.75 423,187 +0.12(+0.16%)
Dec 13, 2005 72.73 73.81 72.48 73.63 513,377 +0.89(+1.23%)
Dec 12, 2005 73.05 73.30 72.37 72.73 238,455 -0.31(-0.43%)
Dec 09, 2005 72.12 73.41 71.99 73.05 301,783 +1.03(+1.42%)
Dec 08, 2005 72.38 72.67 71.70 72.02 322,493 -0.13(-0.18%)
Dec 07, 2005 72.65 72.81 71.67 72.15 304,034 -0.71(-0.97%)
Dec 06, 2005 73.70 73.90 72.75 72.85 340,351 -0.45(-0.61%)
Dec 05, 2005 73.22 73.46 72.37 73.30 424,688 +0.08(+0.11%)
Dec 02, 2005 72.96 73.45 72.85 73.22 320,542 +0.17(+0.23%)
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.