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 (%)
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%)
Jul 01, 2015 99.33 99.99 98.76 99.90 1,012,060 +1.85(+1.89%)
Jun 30, 2015 98.97 99.58 97.77 98.04 955,742 +0.21(+0.22%)
Jun 29, 2015 99.33 99.70 97.80 97.83 653,064 -2.59(-2.58%)
Jun 26, 2015 100.44 100.83 100.17 100.42 445,072 +0.52(+0.52%)
Jun 25, 2015 100.55 100.81 99.68 99.90 716,444 -0.16(-0.16%)
Jun 24, 2015 100.33 101.00 100.05 100.07 657,872 -0.51(-0.51%)
Jun 23, 2015 100.14 100.94 99.88 100.58 818,608 +0.90(+0.90%)
Jun 22, 2015 99.47 99.85 99.35 99.68 720,833 +1.09(+1.11%)
Jun 19, 2015 99.05 99.39 98.52 98.59 1,363,095 -0.74(-0.74%)
Jun 18, 2015 98.70 99.64 98.05 99.33 1,037,255 +1.00(+1.01%)
Jun 17, 2015 99.54 99.57 98.20 98.33 954,260 -0.81(-0.82%)
Jun 16, 2015 98.60 99.34 98.35 99.14 441,628 +0.46(+0.46%)
Jun 15, 2015 98.33 99.18 97.89 98.69 614,953 -0.30(-0.30%)
Jun 12, 2015 98.84 99.06 98.43 98.99 409,050 -0.06(-0.06%)
Jun 11, 2015 99.26 99.67 98.77 99.05 634,889 -0.17(-0.17%)
Jun 10, 2015 98.28 99.77 98.19 99.22 694,345 +1.25(+1.27%)
Jun 09, 2015 97.20 98.47 97.01 97.97 695,598 +0.68(+0.70%)
Jun 08, 2015 96.95 97.90 96.65 97.29 905,575 +0.09(+0.09%)
Jun 05, 2015 96.69 97.33 96.26 97.20 787,704 +1.46(+1.52%)
Jun 04, 2015 95.68 96.50 95.45 95.74 1,246,338 -0.50(-0.52%)
Jun 03, 2015 95.12 96.67 94.62 96.25 817,393 +1.27(+1.34%)
Jun 02, 2015 93.95 95.08 93.83 94.98 724,919 +0.92(+0.98%)
Jun 01, 2015 95.34 95.70 93.94 94.06 785,502 -0.81(-0.85%)
May 29, 2015 95.67 95.73 94.74 94.87 1,029,897 -0.71(-0.75%)
May 28, 2015 95.38 95.73 94.96 95.58 850,440 +0.17(+0.18%)
May 27, 2015 95.63 95.91 95.09 95.41 965,640 +0.14(+0.15%)
May 26, 2015 95.79 96.10 94.81 95.27 735,714 -0.83(-0.87%)
May 22, 2015 96.27 96.10 96.10 96.10 815,459 -0.35(-0.36%)
May 21, 2015 96.08 96.70 95.93 96.45 632,627 +0.02(+0.02%)
May 20, 2015 96.57 97.03 95.91 96.43 650,915 -0.37(-0.38%)
May 19, 2015 95.94 96.80 95.65 96.80 1,474,634 +1.20(+1.26%)
May 18, 2015 94.57 95.74 94.41 95.59 676,707 +1.02(+1.08%)
May 15, 2015 95.93 95.93 94.12 94.57 1,590,654 -1.25(-1.30%)
May 14, 2015 95.93 95.96 95.11 95.82 945,092 +0.61(+0.64%)
May 13, 2015 94.50 95.34 94.00 95.21 1,178,822 +0.56(+0.59%)
May 12, 2015 94.09 94.96 93.59 94.65 1,019,668 +0.04(+0.04%)
May 11, 2015 94.59 95.06 94.38 94.61 623,844 -0.20(-0.21%)
May 08, 2015 94.45 95.04 93.91 94.81 777,711 +1.03(+1.10%)
May 07, 2015 94.36 94.45 93.32 93.78 903,101 -0.50(-0.53%)
May 06, 2015 94.28 94.65 93.57 94.28 861,433 +0.41(+0.43%)
May 05, 2015 94.38 95.01 93.80 93.87 1,593,380 -1.11(-1.17%)
May 04, 2015 93.41 95.04 93.20 94.98 1,507,687 +1.90(+2.04%)
May 01, 2015 93.99 94.21 92.70 93.08 637,274 -0.30(-0.32%)
Apr 30, 2015 93.64 94.32 93.00 93.38 1,084,979 -0.39(-0.42%)
Apr 29, 2015 93.60 94.56 93.45 93.77 1,314,070 -0.20(-0.22%)
Apr 28, 2015 92.37 94.14 92.15 93.97 1,186,863 +1.61(+1.74%)
Apr 27, 2015 93.39 94.05 91.97 92.36 1,376,911 -0.97(-1.04%)
Apr 24, 2015 93.58 93.97 92.82 93.33 758,106 -0.45(-0.48%)
Apr 23, 2015 93.77 94.13 93.33 93.78 730,493 -0.24(-0.26%)
Apr 22, 2015 93.15 94.12 92.62 94.03 1,112,216 +0.79(+0.85%)
Apr 21, 2015 93.16 93.74 92.44 93.24 1,420,698 +0.22(+0.23%)
Apr 20, 2015 94.16 94.43 92.82 93.02 2,197,783 -1.25(-1.32%)
Apr 17, 2015 95.60 96.16 94.08 94.27 1,799,085 -1.87(-1.95%)
Apr 16, 2015 96.60 96.73 95.95 96.14 1,035,194 -0.60(-0.62%)
Apr 15, 2015 96.62 97.65 96.20 96.74 2,006,164 +0.56(+0.58%)
Apr 14, 2015 96.25 96.98 95.56 96.18 1,371,742 -0.74(-0.76%)
Apr 13, 2015 95.98 97.43 95.98 96.92 1,170,909 -0.14(-0.14%)
Apr 10, 2015 97.22 97.53 96.69 97.06 1,365,811 -0.24(-0.25%)
Apr 09, 2015 96.91 97.45 96.59 97.30 2,177,117 +0.35(+0.36%)
Apr 08, 2015 97.47 97.52 96.33 96.95 1,546,201 -0.23(-0.23%)
Apr 07, 2015 96.39 98.19 96.39 97.18 2,910,598 +0.61(+0.63%)
Apr 06, 2015 96.76 97.26 94.61 96.57 4,953,169 -2.69(-2.71%)
Apr 02, 2015 98.43 99.26 99.26 99.26 775,090 +0.74(+0.75%)
Apr 01, 2015 99.03 99.06 97.73 98.52 758,650 -0.58(-0.58%)
Mar 31, 2015 98.50 99.29 98.16 99.10 1,156,717 +0.09(+0.09%)
Mar 30, 2015 97.95 99.51 97.79 99.00 842,543 +1.49(+1.53%)
Mar 27, 2015 96.81 97.61 96.20 97.51 1,243,465 +0.67(+0.69%)
Mar 26, 2015 96.23 96.23 95.53 96.84 883,716 +0.62(+0.64%)
Mar 25, 2015 98.32 98.33 96.23 96.23 1,213,189 -2.11(-2.15%)
Mar 24, 2015 99.31 99.39 97.96 98.34 1,989,806 -1.01(-1.02%)
Mar 23, 2015 99.88 101.11 99.28 99.36 2,196,275 -0.52(-0.52%)
Mar 20, 2015 99.21 100.10 98.93 99.88 1,155,275 +1.20(+1.22%)
Mar 19, 2015 98.66 99.07 97.72 98.68 849,095 -0.48(-0.48%)
Mar 18, 2015 98.75 99.71 98.31 99.15 1,380,942 +0.29(+0.29%)
Mar 17, 2015 97.76 98.86 97.51 98.86 1,155,054 +0.55(+0.56%)
Mar 16, 2015 98.25 98.33 97.54 98.32 972,395 +0.61(+0.62%)
Mar 13, 2015 98.01 98.07 96.91 97.71 683,165 -0.33(-0.33%)
Mar 12, 2015 95.44 98.13 95.44 98.04 1,214,890 +3.11(+3.27%)
Mar 11, 2015 94.86 95.23 94.54 94.93 1,058,756 +0.29(+0.31%)
Mar 10, 2015 96.37 96.37 94.64 94.64 841,537 -2.48(-2.55%)
Mar 09, 2015 96.79 97.40 96.37 97.12 799,068 +0.03(+0.03%)
Mar 06, 2015 96.21 98.29 96.12 97.09 1,444,218 +0.94(+0.98%)
Mar 05, 2015 95.70 96.19 94.84 96.15 928,892 +0.60(+0.63%)
Mar 04, 2015 95.16 95.61 94.84 95.55 760,397 -0.22(-0.23%)
Mar 03, 2015 95.43 95.70 95.24 95.77 821,575 -0.03(-0.03%)
Mar 02, 2015 94.42 95.98 94.28 95.80 962,992 +1.38(+1.46%)
Feb 27, 2015 94.63 94.95 94.06 94.42 769,405 -0.27(-0.29%)
Feb 26, 2015 94.31 94.77 94.07 94.69 1,219,402 +0.38(+0.41%)
Feb 25, 2015 94.42 94.43 93.80 94.31 850,236 -0.02(-0.02%)
Feb 24, 2015 93.94 94.88 93.86 94.32 1,124,954 +0.29(+0.31%)
Feb 23, 2015 93.91 94.16 93.41 94.03 603,382 -0.11(-0.12%)
Feb 20, 2015 93.66 94.34 92.68 94.14 1,602,211 +0.10(+0.11%)
Feb 19, 2015 94.36 94.64 93.36 94.03 914,771 -0.38(-0.40%)
Feb 18, 2015 95.97 96.12 94.21 94.42 999,136 -1.81(-1.88%)
Feb 17, 2015 96.11 96.82 95.42 96.22 814,066 +0.10(+0.10%)
Feb 13, 2015 95.87 96.12 96.12 96.12 963,131 +0.40(+0.42%)
Feb 12, 2015 93.83 95.74 93.74 95.72 1,022,810 +2.21(+2.36%)
Feb 11, 2015 93.63 93.90 92.92 93.51 541,033 -0.48(-0.51%)
Feb 10, 2015 94.19 94.21 93.19 93.99 531,236 +0.43(+0.46%)
Feb 09, 2015 93.62 94.20 93.03 93.56 602,909 -0.81(-0.86%)
Feb 06, 2015 94.11 96.12 93.30 94.38 1,085,058 +1.70(+1.83%)
Feb 05, 2015 92.30 92.80 92.18 92.68 992,552 +0.68(+0.73%)
Feb 04, 2015 91.44 92.75 91.34 92.00 1,116,850 +0.23(+0.25%)
Feb 03, 2015 89.99 91.82 89.99 91.77 910,111 +2.13(+2.37%)
Feb 02, 2015 88.45 89.79 87.83 89.64 1,255,516 +1.85(+2.11%)
Jan 30, 2015 88.15 89.23 87.71 87.79 1,334,380 -1.74(-1.94%)
Jan 29, 2015 88.15 89.60 87.88 89.53 877,262 +1.30(+1.48%)
Jan 28, 2015 90.38 90.71 88.22 88.22 1,427,961 -1.89(-2.09%)
Jan 27, 2015 89.64 90.69 89.32 90.11 1,067,994 -0.58(-0.64%)
Jan 26, 2015 89.22 90.70 88.64 90.69 776,639 +1.30(+1.46%)
Jan 23, 2015 90.45 90.94 89.36 89.39 570,013 -1.48(-1.63%)
Jan 22, 2015 87.50 91.18 87.43 90.87 1,248,673 +3.76(+4.32%)
Jan 21, 2015 87.28 88.25 86.72 87.11 1,409,137 -0.45(-0.51%)
Jan 20, 2015 89.41 90.70 87.39 87.56 1,306,405 -1.68(-1.89%)
Jan 16, 2015 88.44 89.87 88.22 89.24 1,589,116 +0.50(+0.57%)
Jan 15, 2015 89.12 90.32 88.19 88.74 1,315,623 -0.72(-0.81%)
Jan 14, 2015 90.79 91.47 87.63 89.46 1,747,702 -2.75(-2.98%)
Jan 13, 2015 92.18 92.96 91.74 92.20 2,195,876 +0.61(+0.66%)
Jan 12, 2015 92.20 92.20 90.74 91.60 1,494,904 -0.61(-0.66%)
Jan 09, 2015 94.02 94.02 92.20 92.20 751,023 -1.89(-2.01%)
Jan 08, 2015 93.17 94.35 92.78 94.10 970,700 +1.87(+2.03%)
Jan 07, 2015 92.97 93.19 91.22 92.23 964,363 +0.19(+0.21%)
Jan 06, 2015 94.28 94.38 91.48 92.03 1,146,700 -2.11(-2.24%)
Jan 05, 2015 96.50 96.58 93.92 94.14 855,626 -3.13(-3.22%)
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.