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

M&T Bank (NY: MTB )

151.88 +0.62 (+0.41%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 9, 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 (%)
Jan 31, 2017 131.80 132.69 131.17 132.13 1,208,541 -0.55(-0.42%)
Jan 30, 2017 133.25 133.25 131.25 132.69 872,087 -0.64(-0.48%)
Jan 27, 2017 132.81 133.73 132.50 133.33 787,492 +0.33(+0.25%)
Jan 26, 2017 131.98 133.26 131.58 132.99 1,100,377 +1.16(+0.88%)
Jan 25, 2017 130.69 132.38 130.10 131.83 1,311,066 +2.12(+1.64%)
Jan 24, 2017 127.42 130.22 127.04 129.71 1,023,678 +2.97(+2.34%)
Jan 23, 2017 126.72 127.72 126.24 126.74 1,407,220 -0.89(-0.69%)
Jan 20, 2017 126.58 128.18 126.38 127.63 778,642 +1.37(+1.08%)
Jan 19, 2017 125.98 127.93 124.04 126.26 1,094,991 +0.58(+0.46%)
Jan 18, 2017 124.79 125.87 123.70 125.69 1,311,351 +1.59(+1.28%)
Jan 17, 2017 125.18 125.40 123.92 124.09 1,326,786 -2.76(-2.17%)
Jan 13, 2017 126.85 126.85 126.85 0 +0.59(+0.46%)
Jan 12, 2017 127.11 127.11 125.35 126.26 1,018,562 -1.35(-1.06%)
Jan 11, 2017 127.16 127.68 126.23 127.61 836,242 +0.25(+0.20%)
Jan 10, 2017 126.89 127.98 126.35 127.36 830,329 +0.60(+0.47%)
Jan 09, 2017 126.39 127.44 125.70 126.76 856,454 -0.49(-0.38%)
Jan 06, 2017 126.72 127.70 126.39 127.25 1,146,749 +0.96(+0.76%)
Jan 05, 2017 127.82 127.94 125.45 126.29 1,171,426 -1.89(-1.47%)
Jan 04, 2017 127.52 128.62 127.15 128.17 942,368 +0.78(+0.61%)
Jan 03, 2017 128.58 130.67 126.58 127.39 1,549,117 +0.25(+0.20%)
Dec 30, 2016 127.14 127.14 127.14 0 +0.65(+0.51%)
Dec 29, 2016 127.38 127.67 125.83 126.49 626,221 -0.83(-0.65%)
Dec 28, 2016 128.70 128.70 127.00 127.32 540,770 -1.18(-0.92%)
Dec 27, 2016 128.00 128.50 127.49 128.50 575,637 +0.81(+0.64%)
Dec 23, 2016 127.69 127.69 127.69 0 +0.87(+0.69%)
Dec 22, 2016 126.59 126.99 126.19 126.82 1,174,825 +0.10(+0.08%)
Dec 21, 2016 127.65 127.65 126.67 126.72 1,153,682 -0.90(-0.71%)
Dec 20, 2016 125.98 127.83 125.96 127.62 1,050,625 +2.31(+1.84%)
Dec 19, 2016 124.17 125.34 123.39 125.31 833,016 +1.37(+1.11%)
Dec 16, 2016 124.76 125.50 123.61 123.94 2,559,370 -1.11(-0.88%)
Dec 15, 2016 124.39 125.91 123.27 125.05 1,254,785 +0.80(+0.65%)
Dec 14, 2016 123.81 125.58 123.48 124.24 2,286,008 -0.29(-0.23%)
Dec 13, 2016 124.76 125.27 123.46 124.53 1,432,301 +0.34(+0.27%)
Dec 12, 2016 124.61 125.81 123.09 124.19 1,143,504 -1.11(-0.89%)
Dec 09, 2016 124.61 125.31 123.35 125.31 1,328,674 +0.54(+0.44%)
Dec 08, 2016 123.54 125.78 123.10 124.76 1,613,094 +1.80(+1.46%)
Dec 07, 2016 121.34 123.14 120.80 122.97 1,097,050 +1.94(+1.60%)
Dec 06, 2016 120.62 121.13 119.60 121.03 875,342 +1.28(+1.07%)
Dec 05, 2016 119.68 120.66 119.14 119.75 1,884,248 +0.96(+0.81%)
Dec 02, 2016 118.88 119.41 117.63 118.80 922,356 -0.76(-0.63%)
Dec 01, 2016 117.64 119.72 117.32 119.55 1,849,193 +2.56(+2.19%)
Nov 30, 2016 115.64 117.35 115.16 116.99 1,544,653 +3.13(+2.75%)
Nov 29, 2016 114.16 114.62 113.60 113.86 1,150,032 +0.06(+0.05%)
Nov 28, 2016 115.16 115.84 113.51 113.81 1,528,555 -2.42(-2.08%)
Nov 25, 2016 116.08 116.22 115.33 116.22 401,462 +0.11(+0.10%)
Nov 23, 2016 116.11 116.11 116.11 0 +1.03(+0.90%)
Nov 22, 2016 114.44 115.37 114.10 115.08 1,794,193 +1.00(+0.87%)
Nov 21, 2016 114.57 114.57 113.05 114.08 1,110,805 -0.16(-0.14%)
Nov 18, 2016 113.41 114.83 112.79 114.24 1,645,892 +1.09(+0.97%)
Nov 17, 2016 111.01 113.32 110.83 113.15 1,967,181 +2.56(+2.32%)
Nov 16, 2016 110.70 111.42 110.08 110.59 1,230,929 -1.71(-1.52%)
Nov 15, 2016 109.81 112.42 108.88 112.29 1,790,020 -0.89(-0.79%)
Nov 14, 2016 110.59 113.69 110.59 113.18 2,066,550 +3.19(+2.90%)
Nov 11, 2016 107.81 110.12 107.32 109.99 1,960,151 +1.85(+1.71%)
Nov 10, 2016 106.87 109.34 104.54 108.14 3,595,577 +1.75(+1.65%)
Nov 09, 2016 101.46 106.82 101.16 106.38 2,768,087 +5.18(+5.12%)
Nov 08, 2016 100.53 101.42 99.78 101.20 1,352,718 +0.20(+0.20%)
Nov 07, 2016 99.58 101.04 99.41 101.00 1,555,941 +2.48(+2.52%)
Nov 04, 2016 98.08 99.13 97.30 98.51 1,087,594 +0.32(+0.33%)
Nov 03, 2016 98.87 99.33 97.78 98.19 1,095,229 -0.32(-0.33%)
Nov 02, 2016 98.75 98.96 97.80 98.51 1,526,652 -0.87(-0.88%)
Nov 01, 2016 99.74 99.74 98.30 99.39 1,186,138 +0.13(+0.13%)
Oct 31, 2016 98.99 99.75 98.75 99.26 1,131,627 +0.53(+0.54%)
Oct 28, 2016 98.96 99.09 97.83 98.72 1,068,875 +0.07(+0.07%)
Oct 27, 2016 97.78 99.24 97.12 98.65 1,223,275 +1.45(+1.49%)
Oct 26, 2016 96.08 97.35 95.59 97.20 728,455 +0.92(+0.96%)
Oct 25, 2016 96.21 96.55 95.65 96.28 731,706 +0.11(+0.11%)
Oct 24, 2016 96.41 96.81 95.96 96.17 825,088 +0.01(+0.01%)
Oct 21, 2016 95.19 96.26 94.86 96.17 780,192 +0.05(+0.05%)
Oct 20, 2016 94.97 96.36 94.86 96.12 1,334,024 +1.09(+1.15%)
Oct 19, 2016 93.97 96.00 92.65 95.03 1,868,677 +1.80(+1.93%)
Oct 18, 2016 93.06 93.46 91.73 93.22 1,028,155 +1.03(+1.11%)
Oct 17, 2016 92.70 93.15 91.90 92.20 706,486 +0.11(+0.11%)
Oct 14, 2016 92.73 93.27 91.86 92.09 1,408,146 +0.57(+0.62%)
Oct 13, 2016 93.40 93.40 90.79 91.52 1,413,252 -2.98(-3.16%)
Oct 12, 2016 94.06 94.94 93.84 94.51 759,578 +0.65(+0.69%)
Oct 11, 2016 95.29 95.61 93.55 93.86 1,249,192 -1.48(-1.55%)
Oct 10, 2016 95.72 96.04 95.26 95.34 648,775 +0.05(+0.05%)
Oct 07, 2016 95.51 95.67 94.35 95.29 545,026 -0.41(-0.43%)
Oct 06, 2016 95.24 96.05 94.75 95.71 611,722 +0.23(+0.24%)
Oct 05, 2016 94.53 95.90 94.31 95.48 791,875 +1.28(+1.36%)
Oct 04, 2016 93.55 94.73 93.18 94.20 668,073 +1.04(+1.11%)
Oct 03, 2016 93.51 93.96 93.00 93.17 730,249 -0.73(-0.78%)
Sep 30, 2016 93.23 94.36 92.51 93.89 875,357 +1.26(+1.36%)
Sep 29, 2016 93.27 94.47 92.10 92.63 1,000,387 -0.95(-1.01%)
Sep 28, 2016 93.73 93.95 92.40 93.58 701,036 +0.15(+0.16%)
Sep 27, 2016 92.02 93.44 91.86 93.43 550,633 +1.11(+1.20%)
Sep 26, 2016 94.20 94.20 92.19 92.32 783,705 -2.39(-2.53%)
Sep 23, 2016 93.85 95.05 93.82 94.72 1,102,769 +0.46(+0.49%)
Sep 22, 2016 93.80 94.29 93.42 94.26 703,949 +0.69(+0.73%)
Sep 21, 2016 93.81 94.50 93.11 93.57 661,144 +0.30(+0.32%)
Sep 20, 2016 93.63 93.93 93.17 93.27 433,417 +0.24(+0.26%)
Sep 19, 2016 93.27 93.78 92.61 93.03 628,756 +0.18(+0.19%)
Sep 16, 2016 93.09 93.09 92.14 92.85 1,534,906 -0.68(-0.73%)
Sep 15, 2016 93.23 93.85 93.02 93.53 795,535 +0.06(+0.07%)
Sep 14, 2016 93.77 94.71 93.34 93.47 964,381 -0.46(-0.49%)
Sep 13, 2016 94.25 94.54 93.11 93.93 905,786 -1.61(-1.68%)
Sep 12, 2016 94.23 95.70 93.53 95.54 1,012,465 +0.84(+0.89%)
Sep 09, 2016 93.85 95.20 93.85 94.69 1,893,881 +0.71(+0.76%)
Sep 08, 2016 93.92 94.56 93.59 93.98 1,812,454 +0.17(+0.18%)
Sep 07, 2016 93.25 93.81 93.02 93.81 825,283 +0.16(+0.17%)
Sep 06, 2016 95.07 95.19 93.13 93.65 1,119,863 -1.25(-1.31%)
Sep 02, 2016 95.20 94.90 94.90 94.90 1,320,831 +0.02(+0.02%)
Sep 01, 2016 95.98 96.17 93.89 94.88 957,737 -0.82(-0.85%)
Aug 31, 2016 95.40 95.92 94.80 95.70 1,156,406 +0.31(+0.32%)
Aug 30, 2016 95.30 95.56 94.54 95.39 2,029,603 +0.36(+0.37%)
Aug 29, 2016 94.87 95.47 94.84 95.03 963,258 +0.41(+0.43%)
Aug 26, 2016 94.77 95.41 93.68 94.62 996,968 +0.20(+0.21%)
Aug 25, 2016 94.28 94.72 93.94 94.42 1,052,384 +0.20(+0.21%)
Aug 24, 2016 94.78 95.33 94.20 94.22 767,075 -0.65(-0.69%)
Aug 23, 2016 95.11 95.36 94.83 94.87 520,168 +0.10(+0.11%)
Aug 22, 2016 94.22 94.78 93.88 94.77 415,371 +0.18(+0.19%)
Aug 19, 2016 94.61 94.67 94.05 94.59 396,021 -0.19(-0.20%)
Aug 18, 2016 94.53 94.78 94.14 94.78 558,419 +0.35(+0.37%)
Aug 17, 2016 94.37 94.82 93.98 94.44 547,390 +0.08(+0.09%)
Aug 16, 2016 94.42 94.93 94.25 94.36 653,508 -0.59(-0.62%)
Aug 15, 2016 93.79 95.02 93.79 94.95 763,634 +1.44(+1.54%)
Aug 12, 2016 92.94 93.54 92.85 93.51 623,064 -0.39(-0.41%)
Aug 11, 2016 93.93 94.40 93.60 93.89 731,419 +0.18(+0.19%)
Aug 10, 2016 94.29 94.30 93.56 93.72 675,318 -0.80(-0.84%)
Aug 09, 2016 94.52 95.10 94.29 94.51 868,477 -0.14(-0.14%)
Aug 08, 2016 94.53 95.03 94.16 94.65 1,052,067 +0.43(+0.45%)
Aug 05, 2016 92.66 94.38 92.29 94.22 1,505,572 +2.60(+2.83%)
Aug 04, 2016 91.42 92.25 91.13 91.63 1,063,943 +0.06(+0.06%)
Aug 03, 2016 90.28 91.69 90.18 91.57 995,115 +1.53(+1.70%)
Aug 02, 2016 90.23 90.68 89.90 90.04 1,237,529 -0.63(-0.69%)
Aug 01, 2016 92.00 92.86 90.45 90.67 1,717,404 -1.43(-1.55%)
Jul 29, 2016 92.20 93.03 91.83 92.10 1,002,451 -0.22(-0.24%)
Jul 28, 2016 92.04 92.79 91.47 92.32 1,006,263 -0.08(-0.09%)
Jul 27, 2016 91.91 93.22 91.71 92.40 1,318,556 +0.39(+0.42%)
Jul 26, 2016 90.98 92.30 90.87 92.01 1,018,955 +0.88(+0.96%)
Jul 25, 2016 91.75 92.01 90.92 91.14 1,010,840 -0.90(-0.98%)
Jul 22, 2016 90.92 92.40 90.55 92.04 1,274,921 +1.41(+1.55%)
Jul 21, 2016 91.14 92.01 90.25 90.63 1,300,977 -0.87(-0.95%)
Jul 20, 2016 95.24 95.45 91.46 91.50 2,635,526 -3.96(-4.14%)
Jul 19, 2016 94.82 95.61 94.54 95.45 859,125 +0.16(+0.17%)
Jul 18, 2016 95.69 95.93 95.24 95.29 573,945 -0.43(-0.45%)
Jul 15, 2016 96.27 96.79 95.38 95.72 744,156 -0.32(-0.33%)
Jul 14, 2016 96.60 96.75 95.49 96.04 970,243 +1.21(+1.27%)
Jul 13, 2016 95.03 95.28 94.20 94.83 729,343 -0.11(-0.12%)
Jul 12, 2016 94.15 95.41 94.15 94.95 1,258,544 +1.26(+1.35%)
Jul 11, 2016 93.88 94.12 93.44 93.68 717,431 +0.47(+0.51%)
Jul 08, 2016 93.23 93.85 91.81 93.21 884,706 +1.40(+1.52%)
Jul 07, 2016 93.14 93.14 91.07 91.81 778,589 +0.63(+0.69%)
Jul 06, 2016 90.11 91.26 89.34 91.18 1,078,085 +0.44(+0.49%)
Jul 05, 2016 93.06 93.06 90.10 90.74 1,528,345 -3.36(-3.57%)
Jul 01, 2016 94.58 94.10 94.10 94.10 961,883 -0.95(-1.00%)
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%)
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.