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, 2009 34.27 34.70 33.65 33.94 1,338,901 -0.28(-0.82%)
Jun 29, 2009 33.32 34.98 33.10 34.22 1,785,489 +1.47(+4.48%)
Jun 26, 2009 32.42 33.12 32.04 32.75 1,551,287 -0.35(-1.05%)
Jun 25, 2009 32.15 33.10 32.15 33.10 2,889,877 +2.49(+8.12%)
Jun 24, 2009 30.35 31.01 29.89 30.61 1,893,378 +0.67(+2.23%)
Jun 23, 2009 29.49 30.20 29.21 29.95 1,812,238 +0.48(+1.63%)
Jun 22, 2009 30.84 31.28 29.47 29.47 2,087,129 -1.72(-5.51%)
Jun 19, 2009 30.94 31.19 30.04 31.19 2,265,259 +1.00(+3.31%)
Jun 18, 2009 29.84 30.57 29.63 30.19 1,585,480 +0.37(+1.23%)
Jun 17, 2009 30.54 30.51 28.99 29.82 1,804,892 -0.72(-2.36%)
Jun 16, 2009 31.71 31.94 30.50 30.54 1,454,864 -0.96(-3.05%)
Jun 15, 2009 32.39 32.77 31.36 31.50 1,162,693 -1.06(-3.25%)
Jun 12, 2009 33.16 33.17 32.01 32.56 1,224,729 +0.15(+0.45%)
Jun 11, 2009 32.28 33.59 32.01 32.41 2,026,827 +0.55(+1.71%)
Jun 10, 2009 33.19 33.47 31.48 31.87 1,756,810 -0.93(-2.82%)
Jun 09, 2009 32.61 32.84 31.74 32.79 1,722,009 +0.13(+0.39%)
Jun 08, 2009 32.24 32.81 32.24 32.67 1,698,495 +0.39(+1.20%)
Jun 05, 2009 33.59 33.59 31.98 32.28 2,266,709 -0.82(-2.48%)
Jun 04, 2009 32.79 33.45 32.47 33.10 2,303,013 +0.45(+1.37%)
Jun 03, 2009 32.48 33.21 32.27 32.65 2,204,790 +0.03(+0.08%)
Jun 02, 2009 34.64 35.18 32.45 32.63 3,833,333 -1.23(-3.62%)
Jun 01, 2009 34.02 34.38 32.93 33.85 2,523,708 +0.33(+0.99%)
May 29, 2009 32.71 33.52 32.11 33.52 2,255,730 +1.16(+3.58%)
May 28, 2009 32.42 32.67 31.67 32.36 3,217,867 -0.14(-0.43%)
May 27, 2009 32.72 32.98 32.11 32.50 5,437,955 -0.15(-0.47%)
May 26, 2009 31.11 32.83 30.93 32.65 3,630,658 +1.51(+4.86%)
May 22, 2009 31.25 31.83 30.71 31.14 4,323,877 +0.10(+0.32%)
May 21, 2009 31.43 31.79 30.28 31.04 3,761,078 -0.77(-2.41%)
May 20, 2009 34.19 34.28 31.23 31.81 5,203,105 -2.31(-6.76%)
May 19, 2009 34.44 35.42 33.34 34.11 4,873,124 +1.67(+5.16%)
May 18, 2009 32.05 32.63 31.31 32.44 2,116,519 +1.68(+5.46%)
May 15, 2009 31.91 32.17 30.61 30.76 2,146,582 -1.22(-3.81%)
May 14, 2009 30.95 32.17 30.49 31.98 2,672,725 +0.98(+3.16%)
May 13, 2009 32.85 33.23 30.82 31.00 3,029,415 -2.42(-7.24%)
May 12, 2009 34.52 35.28 32.28 33.42 3,181,720 -0.75(-2.20%)
May 11, 2009 36.34 36.98 34.08 34.17 3,332,833 -2.54(-6.92%)
May 08, 2009 35.84 36.98 34.54 36.71 3,442,403 +1.46(+4.14%)
May 07, 2009 39.29 39.60 34.60 35.25 4,113,245 -2.73(-7.19%)
May 06, 2009 36.66 38.98 36.65 37.98 3,218,572 +1.81(+4.99%)
May 05, 2009 37.64 38.08 35.89 36.18 2,989,428 -1.33(-3.55%)
May 04, 2009 34.71 37.60 34.66 37.51 3,732,648 +4.60(+13.97%)
May 01, 2009 34.88 35.56 32.70 32.91 2,665,943 -2.04(-5.83%)
Apr 30, 2009 36.65 36.65 34.40 34.95 2,188,283 -0.10(-0.29%)
Apr 29, 2009 33.76 35.19 33.67 35.05 1,712,073 +2.03(+6.16%)
Apr 28, 2009 33.01 33.87 32.45 33.02 1,608,809 -0.63(-1.86%)
Apr 27, 2009 34.21 35.68 33.37 33.65 1,953,410 -2.05(-5.73%)
Apr 24, 2009 34.34 36.77 33.84 35.69 2,925,162 +1.35(+3.92%)
Apr 23, 2009 33.43 34.77 32.58 34.34 2,769,046 +1.29(+3.91%)
Apr 22, 2009 32.69 34.65 31.66 33.05 4,220,105 -1.39(-4.04%)
Apr 21, 2009 32.84 34.93 31.27 34.44 6,414,249 -0.55(-1.56%)
Apr 20, 2009 38.60 38.98 34.96 34.99 4,566,488 -4.97(-12.44%)
Apr 17, 2009 38.54 41.23 36.89 39.96 4,853,371 +2.10(+5.54%)
Apr 16, 2009 37.20 38.57 36.25 37.86 2,781,341 +1.15(+3.12%)
Apr 15, 2009 34.65 36.78 33.57 36.72 2,666,186 +2.41(+7.01%)
Apr 14, 2009 36.94 37.38 34.02 34.31 3,089,575 -2.79(-7.51%)
Apr 13, 2009 35.70 37.90 35.32 37.10 3,972,630 +0.74(+2.03%)
Apr 09, 2009 33.23 36.65 32.04 36.36 5,047,932 +4.87(+15.47%)
Apr 08, 2009 31.14 31.83 30.59 31.49 2,048,174 +0.57(+1.83%)
Apr 07, 2009 31.06 31.97 30.32 30.92 2,036,160 -0.68(-2.15%)
Apr 06, 2009 31.11 31.95 30.09 31.60 2,737,523 +0.07(+0.23%)
Apr 03, 2009 31.30 32.43 30.73 31.53 3,368,787 +0.21(+0.66%)
Apr 02, 2009 32.69 33.81 30.75 31.32 4,022,962 -0.75(-2.33%)
Apr 01, 2009 29.92 33.04 29.92 32.07 3,126,166 +1.92(+6.37%)
Mar 31, 2009 29.68 30.97 29.05 30.15 2,116,282 +0.83(+2.82%)
Mar 30, 2009 30.53 31.08 29.05 29.32 2,714,524 -2.06(-6.56%)
Mar 26, 2009 31.35 31.85 30.35 31.38 2,243,647 +1.03(+3.38%)
Mar 25, 2009 30.35 31.49 28.90 30.35 2,552,167 -0.03(-0.11%)
Mar 24, 2009 31.35 31.65 29.65 30.39 3,462,776 -2.10(-6.46%)
Mar 23, 2009 29.67 32.49 29.49 32.49 4,301,147 +5.65(+21.06%)
Mar 20, 2009 27.41 27.41 25.76 26.83 2,874,699 +0.85(+3.26%)
Mar 19, 2009 27.64 27.99 25.06 25.99 4,377,940 -1.94(-6.96%)
Mar 18, 2009 26.24 28.07 25.14 27.93 4,092,234 +1.44(+5.42%)
Mar 17, 2009 25.37 26.51 24.70 26.49 2,903,414 +1.10(+4.33%)
Mar 16, 2009 26.51 27.53 25.25 25.40 2,912,780 -0.82(-3.13%)
Mar 13, 2009 25.81 27.23 24.30 26.21 0 +0.59(+2.31%)
Mar 12, 2009 23.48 25.86 22.76 25.62 2,766,873 +1.86(+7.82%)
Mar 11, 2009 24.57 25.16 23.25 23.76 2,100,893 -0.08(-0.34%)
Mar 10, 2009 22.33 23.84 22.22 23.84 3,052,792 +2.30(+10.67%)
Mar 09, 2009 20.94 22.74 20.70 21.54 3,223,882 +0.32(+1.51%)
Mar 06, 2009 20.81 21.39 19.40 21.22 0 +0.90(+4.43%)
Mar 05, 2009 21.86 22.12 19.68 20.32 4,417,736 -2.01(-9.01%)
Mar 04, 2009 22.88 23.25 21.52 22.34 3,370,635 -0.95(-4.09%)
Mar 02, 2009 23.96 24.46 22.76 23.29 3,579,469 -1.10(-4.51%)
Feb 27, 2009 25.26 26.25 24.14 24.39 0 -2.10(-7.92%)
Feb 26, 2009 26.37 28.29 25.71 26.49 3,779,544 +0.88(+3.43%)
Feb 25, 2009 25.38 26.57 23.84 25.61 3,587,975 -0.35(-1.33%)
Feb 24, 2009 23.56 25.96 22.56 25.96 4,566,176 +2.42(+10.28%)
Feb 23, 2009 23.71 24.74 22.78 23.54 3,413,785 +0.15(+0.63%)
Feb 20, 2009 21.86 24.30 21.26 23.39 6,109,877 +1.20(+5.41%)
Feb 19, 2009 24.19 24.42 21.92 22.19 3,537,725 -1.82(-7.58%)
Feb 18, 2009 23.94 24.16 22.86 24.01 3,320,275 +0.69(+2.94%)
Feb 17, 2009 24.29 24.32 23.26 23.32 3,328,700 -1.27(-5.17%)
Feb 13, 2009 25.35 25.96 24.51 24.60 2,965,911 -1.11(-4.30%)
Feb 12, 2009 25.10 26.28 24.22 25.70 4,718,911 +0.30(+1.18%)
Feb 11, 2009 25.99 26.32 24.71 25.40 3,778,973 +0.15(+0.61%)
Feb 10, 2009 26.55 27.61 25.13 25.25 5,193,492 -2.36(-8.54%)
Feb 09, 2009 27.08 28.81 26.90 27.61 2,690,179 +0.22(+0.80%)
Feb 06, 2009 25.90 27.63 25.78 27.39 4,953,867 +1.89(+7.39%)
Feb 05, 2009 25.27 26.34 23.98 25.50 4,150,832 +0.01(+0.05%)
Feb 04, 2009 25.30 26.27 24.78 25.49 2,407,584 +0.68(+2.74%)
Feb 03, 2009 26.30 26.30 24.39 24.81 2,695,926 -1.14(-4.39%)
Feb 02, 2009 25.56 26.22 25.22 25.95 3,043,569 +0.02(+0.08%)
Jan 30, 2009 26.97 27.53 25.79 25.93 0 -0.71(-2.68%)
Jan 29, 2009 27.37 28.01 26.59 26.64 2,343,312 -1.43(-5.10%)
Jan 28, 2009 26.69 28.65 26.69 28.07 5,333,324 +2.88(+11.43%)
Jan 27, 2009 24.92 25.44 24.32 25.20 2,630,827 +0.74(+3.02%)
Jan 26, 2009 25.08 25.81 24.05 24.46 4,530,457 -0.45(-1.82%)
Jan 23, 2009 23.20 25.37 22.64 24.91 5,627,962 +0.76(+3.15%)
Jan 22, 2009 26.26 27.05 22.34 24.15 8,476,038 -1.11(-4.38%)
Jan 21, 2009 24.72 25.48 23.24 25.26 5,806,170 +1.53(+6.46%)
Jan 20, 2009 25.52 26.10 23.52 23.72 5,381,002 -2.89(-10.84%)
Jan 16, 2009 28.97 29.52 25.66 26.61 5,374,640 -1.77(-6.25%)
Jan 15, 2009 29.81 29.82 27.03 28.38 5,349,752 -1.73(-5.73%)
Jan 14, 2009 30.05 30.74 29.54 30.11 2,764,096 -1.21(-3.87%)
Jan 13, 2009 29.87 32.17 29.87 31.32 3,556,701 +1.03(+3.39%)
Jan 12, 2009 32.25 32.25 29.93 30.29 2,797,437 -1.76(-5.49%)
Jan 09, 2009 32.59 33.15 31.61 32.05 2,885,411 -0.80(-2.43%)
Jan 08, 2009 33.32 33.49 32.14 32.85 2,608,235 -0.20(-0.60%)
Jan 07, 2009 34.78 34.80 32.81 33.05 3,873,845 -2.49(-7.01%)
Jan 06, 2009 35.67 36.26 34.50 35.54 3,003,248 -0.41(-1.15%)
Jan 05, 2009 37.24 37.40 35.85 35.96 2,198,484 -2.24(-5.86%)
Jan 02, 2009 39.14 39.37 37.05 38.20 0 -0.06(-0.16%)
Jan 01, 2009 36.95 38.44 36.80 38.26 0 +0.00(+0.00%)
Dec 31, 2008 36.95 38.44 36.80 38.26 1,428,390 +1.46(+3.97%)
Dec 30, 2008 35.64 36.96 35.49 36.80 1,192,972 +1.06(+2.96%)
Dec 29, 2008 36.66 36.94 34.85 35.74 1,482,498 -1.17(-3.18%)
Dec 26, 2008 37.62 38.19 36.48 36.91 769,574 -0.36(-0.97%)
Dec 24, 2008 35.90 37.42 35.90 37.27 549,755 +1.35(+3.77%)
Dec 23, 2008 37.02 37.34 35.21 35.92 1,399,385 -0.90(-2.44%)
Dec 22, 2008 37.83 37.84 36.36 36.82 1,839,537 -0.47(-1.27%)
Dec 19, 2008 39.32 39.32 36.86 37.29 5,229,166 -2.51(-6.30%)
Dec 18, 2008 41.12 41.46 39.61 39.80 1,215,782 -1.11(-2.70%)
Dec 17, 2008 39.98 41.53 39.78 40.90 1,530,962 +0.13(+0.33%)
Dec 16, 2008 38.90 41.49 38.82 40.77 2,745,298 +2.65(+6.96%)
Dec 15, 2008 40.24 40.24 37.18 38.12 1,322,894 -1.25(-3.17%)
Dec 12, 2008 38.15 39.97 37.57 39.36 0 +0.08(+0.20%)
Dec 11, 2008 42.72 43.04 39.19 39.28 1,850,289 -3.91(-9.06%)
Dec 10, 2008 43.49 44.49 41.63 43.19 1,398,506 -0.57(-1.29%)
Dec 09, 2008 46.08 46.61 43.41 43.76 1,505,077 -2.54(-5.48%)
Dec 08, 2008 46.24 47.29 44.86 46.30 2,012,828 +1.07(+2.36%)
Dec 05, 2008 40.02 45.41 40.02 45.23 2,258,365 +3.80(+9.18%)
Dec 04, 2008 40.68 43.65 40.49 41.43 1,742,618 -0.05(-0.13%)
Dec 03, 2008 39.13 41.61 37.92 41.48 1,491,393 +1.61(+4.03%)
Dec 02, 2008 37.76 39.98 37.19 39.88 1,891,364 +2.41(+6.42%)
Dec 01, 2008 41.88 41.88 37.43 37.47 2,617,185 -5.34(-12.48%)
Nov 28, 2008 42.65 42.91 41.26 42.81 868,295 -0.56(-1.29%)
Nov 26, 2008 42.13 43.37 41.02 43.37 1,085,015 +0.47(+1.10%)
Nov 25, 2008 42.12 44.04 41.18 42.90 2,116,533 +0.99(+2.35%)
Nov 24, 2008 39.66 42.11 38.78 41.91 3,669,198 +3.13(+8.06%)
Nov 21, 2008 37.51 39.01 34.78 38.79 3,930,092 +2.14(+5.84%)
Nov 20, 2008 37.42 40.58 36.58 36.65 4,475,505 -0.76(-2.03%)
Nov 19, 2008 40.74 41.23 37.36 37.41 2,342,626 -3.31(-8.12%)
Nov 18, 2008 40.92 42.43 38.38 40.72 2,707,888 -0.63(-1.51%)
Nov 17, 2008 43.18 44.32 41.18 41.34 1,453,924 -2.53(-5.76%)
Nov 14, 2008 43.98 45.83 43.23 43.87 0 -0.97(-2.17%)
Nov 13, 2008 44.31 44.93 40.90 44.84 2,614,235 +1.65(+3.83%)
Nov 12, 2008 44.93 46.56 43.15 43.19 1,785,393 -2.55(-5.58%)
Nov 11, 2008 46.65 47.53 45.37 45.74 1,585,112 -1.51(-3.19%)
Nov 10, 2008 49.97 49.97 46.67 47.25 2,093,170 -1.92(-3.90%)
Nov 07, 2008 49.68 50.13 47.85 49.16 1,724,923 -0.31(-0.63%)
Nov 06, 2008 51.81 53.91 49.40 49.48 2,694,387 -2.67(-5.11%)
Nov 05, 2008 57.95 57.95 51.19 52.14 2,778,071 -5.90(-10.17%)
Nov 04, 2008 55.38 58.05 54.35 58.05 1,363,551 +3.42(+6.26%)
Nov 03, 2008 53.70 54.76 52.67 54.63 965,625 +0.59(+1.09%)
Oct 31, 2008 51.66 54.04 51.64 54.04 0 +2.07(+3.97%)
Oct 30, 2008 54.35 54.35 50.98 51.98 1,567,104 -0.55(-1.04%)
Oct 29, 2008 53.63 55.72 52.28 52.52 1,863,118 -1.15(-2.15%)
Oct 28, 2008 50.88 53.68 48.79 53.68 2,283,977 +3.49(+6.94%)
Oct 27, 2008 48.36 52.48 48.36 50.19 2,263,605 +0.05(+0.09%)
Oct 24, 2008 45.70 51.64 45.70 50.14 3,476,184 +0.81(+1.63%)
Oct 23, 2008 52.29 52.37 47.61 49.34 4,380,377 -2.78(-5.33%)
Oct 22, 2008 54.64 55.80 50.86 52.12 2,028,418 -3.74(-6.69%)
Oct 21, 2008 51.31 58.79 51.31 55.86 3,418,860 +1.83(+3.38%)
Oct 20, 2008 53.12 54.62 51.44 54.03 1,660,716 +1.39(+2.63%)
Oct 17, 2008 50.56 55.44 50.56 52.64 0 -0.33(-0.63%)
Oct 16, 2008 51.32 53.30 49.09 52.98 2,091,697 +1.08(+2.08%)
Oct 15, 2008 50.98 56.57 50.04 51.90 2,538,506 -1.41(-2.65%)
Oct 14, 2008 48.49 57.47 48.07 53.31 4,079,437 +6.93(+14.94%)
Oct 13, 2008 52.13 53.66 45.29 46.38 2,696,054 -2.10(-4.33%)
Oct 10, 2008 42.65 49.39 41.07 48.48 4,794,767 +5.34(+12.39%)
Oct 09, 2008 50.86 50.86 43.13 43.13 3,159,341 -5.87(-11.98%)
Oct 08, 2008 50.88 55.06 48.84 49.00 1,268,921 -3.64(-6.91%)
Oct 07, 2008 56.85 59.56 52.64 52.64 1,111,375 -4.14(-7.29%)
Oct 06, 2008 56.14 59.65 55.31 56.78 1,573,581 -1.64(-2.81%)
Oct 03, 2008 59.00 63.31 57.74 58.42 0 +0.95(+1.65%)
Oct 02, 2008 63.15 65.18 56.66 57.47 1,544,270 -6.13(-9.64%)
Oct 01, 2008 59.71 66.30 59.51 63.61 2,617,803 +4.13(+6.95%)
Sep 30, 2008 56.34 61.60 53.76 59.47 1,509,420 +4.15(+7.50%)
Sep 29, 2008 59.97 60.23 54.67 55.32 1,607,052 -5.65(-9.27%)
Sep 26, 2008 57.24 60.97 54.92 60.97 0 +2.67(+4.58%)
Sep 25, 2008 59.47 59.73 57.21 58.30 1,319,694 -0.61(-1.03%)
Sep 24, 2008 56.59 59.31 55.12 58.91 722,801 +2.85(+5.08%)
Sep 23, 2008 58.69 60.25 56.06 56.06 1,187,553 -3.64(-6.09%)
Sep 22, 2008 61.97 65.30 56.31 59.70 3,034,783 -2.61(-4.18%)
Sep 19, 2008 66.65 72.32 57.56 62.31 0 +2.27(+3.77%)
Sep 18, 2008 52.67 61.57 50.02 60.04 10,351,254 +8.36(+16.18%)
Sep 17, 2008 52.06 54.14 47.65 51.68 6,663,316 -2.29(-4.24%)
Sep 16, 2008 49.56 54.09 48.46 53.96 5,935,423 +3.43(+6.79%)
Sep 15, 2008 48.92 53.64 48.92 50.53 4,309,867 -1.56(-2.99%)
Sep 12, 2008 49.31 52.26 49.16 52.09 3,616,918 +2.04(+4.07%)
Sep 11, 2008 47.55 50.24 47.47 50.05 3,385,260 +0.24(+0.48%)
Sep 10, 2008 50.14 50.82 48.03 49.81 4,408,428 +0.13(+0.25%)
Sep 09, 2008 50.28 51.27 49.57 49.68 5,193,321 -0.96(-1.89%)
Sep 08, 2008 49.94 51.61 49.28 50.64 4,845,150 +1.39(+2.83%)
Sep 05, 2008 47.09 49.38 45.95 49.25 0 +0.87(+1.80%)
Sep 04, 2008 48.67 49.42 47.98 48.38 2,944,276 -0.71(-1.45%)
Sep 03, 2008 48.34 49.34 47.49 49.09 1,686,176 +0.45(+0.92%)
Sep 02, 2008 48.21 49.31 48.01 48.65 2,260,594 +1.11(+2.33%)
Aug 29, 2008 46.26 48.05 46.12 47.54 0 +0.40(+0.85%)
Aug 28, 2008 45.93 47.14 45.25 47.14 1,667,897 +1.39(+3.04%)
Aug 27, 2008 45.65 46.03 45.25 45.75 1,384,831 +0.16(+0.35%)
Aug 26, 2008 45.18 45.92 44.78 45.59 1,265,984 +0.45(+1.00%)
Aug 25, 2008 46.39 46.45 44.56 45.13 1,983,916 -1.65(-3.53%)
Aug 22, 2008 46.05 46.79 45.23 46.79 1,752,209 +1.31(+2.87%)
Aug 21, 2008 45.53 45.87 44.78 45.48 2,481,466 -0.63(-1.36%)
Aug 20, 2008 46.79 47.05 45.19 46.11 2,911,171 -0.45(-0.96%)
Aug 19, 2008 47.26 47.26 45.76 46.55 2,067,498 -1.21(-2.53%)
Aug 18, 2008 49.46 49.77 47.47 47.76 2,170,684 -1.90(-3.82%)
Aug 15, 2008 49.76 50.96 48.77 49.66 0 +0.18(+0.36%)
Aug 14, 2008 47.67 49.76 47.55 49.48 2,069,100 +1.30(+2.70%)
Aug 13, 2008 49.31 49.69 47.09 48.18 3,511,065 -1.51(-3.04%)
Aug 12, 2008 52.24 52.33 49.24 49.69 3,894,022 -3.04(-5.76%)
Aug 11, 2008 50.44 53.04 49.56 52.73 2,929,044 +2.04(+4.02%)
Aug 08, 2008 48.51 51.11 48.45 50.69 2,904,078 +2.15(+4.43%)
Aug 07, 2008 49.18 50.96 47.30 48.54 3,742,903 -1.38(-2.76%)
Aug 06, 2008 49.80 50.08 47.98 49.92 2,156,372 +0.11(+0.21%)
Aug 05, 2008 48.81 49.91 48.35 49.81 2,258,862 +1.71(+3.56%)
Aug 04, 2008 47.27 48.70 46.51 48.10 2,260,005 +0.41(+0.85%)
Aug 01, 2008 47.44 47.98 46.05 47.69 2,392,126 +0.79(+1.69%)
Jul 31, 2008 46.71 47.63 46.28 46.90 2,562,477 -0.72(-1.51%)
Jul 30, 2008 47.07 48.45 46.29 47.62 3,614,698 +0.85(+1.82%)
Jul 29, 2008 46.77 46.86 44.39 46.77 3,822,859 +2.29(+5.14%)
Jul 28, 2008 45.53 46.57 44.25 44.48 4,286,065 -0.90(-1.98%)
Jul 25, 2008 45.30 46.77 44.86 45.38 3,738,811 -0.27(-0.60%)
Jul 24, 2008 48.67 48.67 45.17 45.65 5,110,330 -1.94(-4.07%)
Jul 23, 2008 48.49 50.48 46.67 47.59 5,789,048 -0.85(-1.75%)
Jul 22, 2008 45.07 48.49 44.07 48.44 4,012,839 +2.41(+5.24%)
Jul 21, 2008 46.47 47.46 45.72 46.03 3,874,942 +0.29(+0.64%)
Jul 18, 2008 44.53 46.10 43.66 45.73 4,418,151 +1.19(+2.68%)
Jul 17, 2008 44.51 45.78 43.31 44.54 9,033,492 +1.81(+4.23%)
Jul 16, 2008 38.08 43.05 37.34 42.73 8,487,322 +4.79(+12.63%)
Jul 15, 2008 38.80 39.76 37.32 37.94 10,925,314 -1.25(-3.20%)
Jul 14, 2008 46.91 47.31 35.72 39.20 16,739,087 -7.25(-15.61%)
Jul 11, 2008 44.25 47.37 43.99 46.45 4,625,023 +0.33(+0.71%)
Jul 10, 2008 46.20 47.25 45.18 46.12 8,124,079 -0.13(-0.29%)
Jul 09, 2008 49.31 49.36 45.89 46.25 3,579,209 -2.91(-5.91%)
Jul 08, 2008 46.25 49.30 45.37 49.16 4,955,952 +2.86(+6.17%)
Jul 07, 2008 47.96 48.51 45.65 46.30 3,890,752 -1.33(-2.80%)
Jul 04, 2008 49.62 49.93 47.26 47.63 2,577,194 +0.00(+0.00%)
Jul 03, 2008 49.62 49.93 47.26 47.63 2,577,194 -1.59(-3.22%)
Jul 02, 2008 48.96 51.00 48.79 49.22 5,126,827 +0.43(+0.87%)
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.