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

M&T Bank (NY: MTB )

153.86 +1.20 (+0.79%)
Streaming Delayed Price Updated: 1:57 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, 2014 99.06 97.38 97.38 97.38 515,627 -1.33(-1.34%)
Dec 30, 2014 98.53 99.18 98.11 98.70 341,031 -0.15(-0.15%)
Dec 29, 2014 97.90 99.37 97.88 98.85 356,959 +0.60(+0.62%)
Dec 26, 2014 98.55 99.00 98.21 98.25 286,600 +0.09(+0.09%)
Dec 24, 2014 98.68 98.15 98.15 98.15 253,878 -0.53(-0.53%)
Dec 23, 2014 97.86 99.17 97.54 98.68 648,812 +1.16(+1.19%)
Dec 22, 2014 97.01 97.60 96.52 97.52 973,598 +0.53(+0.55%)
Dec 19, 2014 96.73 97.51 96.54 96.98 1,232,440 +0.60(+0.62%)
Dec 18, 2014 95.62 96.42 95.49 96.39 1,220,916 +1.92(+2.04%)
Dec 17, 2014 93.33 94.50 92.95 94.46 1,305,468 +1.67(+1.80%)
Dec 16, 2014 93.70 94.52 92.70 92.80 1,443,730 -1.15(-1.22%)
Dec 15, 2014 94.73 95.13 93.59 93.94 705,526 -0.51(-0.54%)
Dec 12, 2014 95.40 96.13 94.42 94.45 941,805 -1.65(-1.72%)
Dec 11, 2014 96.22 97.07 95.91 96.11 972,321 +0.55(+0.58%)
Dec 10, 2014 98.25 98.90 95.35 95.56 1,491,350 -3.51(-3.54%)
Dec 09, 2014 97.90 99.30 97.60 99.07 1,355,948 -0.05(-0.05%)
Dec 08, 2014 99.21 99.70 98.62 99.11 752,023 -0.13(-0.13%)
Dec 05, 2014 98.91 99.97 98.88 99.25 954,307 +0.50(+0.51%)
Dec 04, 2014 98.48 99.07 97.92 98.74 839,322 +0.29(+0.30%)
Dec 03, 2014 96.98 98.89 96.98 98.45 973,152 +0.99(+1.02%)
Dec 02, 2014 96.51 97.94 96.46 97.45 802,226 +1.18(+1.22%)
Dec 01, 2014 97.01 97.43 96.07 96.28 1,276,438 -1.41(-1.44%)
Nov 28, 2014 98.14 98.29 97.52 97.69 530,062 -0.26(-0.27%)
Nov 26, 2014 97.30 97.95 97.95 97.95 832,588 +0.65(+0.67%)
Nov 25, 2014 97.21 97.50 96.81 97.30 603,281 +0.13(+0.13%)
Nov 24, 2014 96.59 97.32 96.53 97.17 489,628 +1.06(+1.10%)
Nov 21, 2014 97.05 97.21 95.89 96.11 882,930 -0.10(-0.10%)
Nov 20, 2014 95.53 96.26 95.36 96.21 664,932 +0.15(+0.15%)
Nov 19, 2014 96.04 96.20 94.91 96.07 892,728 -0.11(-0.11%)
Nov 18, 2014 96.08 96.36 95.64 96.17 899,434 +0.04(+0.04%)
Nov 17, 2014 96.48 96.49 95.38 96.14 613,319 -0.18(-0.18%)
Nov 14, 2014 96.41 97.01 96.04 96.31 526,820 -0.32(-0.34%)
Nov 13, 2014 96.79 97.13 96.28 96.64 533,843 -0.20(-0.21%)
Nov 12, 2014 95.80 97.15 95.69 96.84 966,081 +0.59(+0.62%)
Nov 11, 2014 95.94 96.36 95.85 96.24 454,223 +0.15(+0.15%)
Nov 10, 2014 95.80 96.47 95.59 96.10 546,717 +0.09(+0.10%)
Nov 07, 2014 95.82 96.24 95.11 96.00 681,743 +0.08(+0.09%)
Nov 06, 2014 94.89 95.92 94.46 95.92 890,443 +1.23(+1.30%)
Nov 05, 2014 93.80 94.75 93.51 94.69 601,550 +1.20(+1.29%)
Nov 04, 2014 93.78 93.99 92.79 93.48 662,003 -0.33(-0.35%)
Nov 03, 2014 94.52 94.63 93.65 93.82 585,823 -0.37(-0.39%)
Oct 31, 2014 92.81 94.46 92.40 94.19 1,621,376 +1.99(+2.16%)
Oct 30, 2014 92.09 94.69 91.30 92.20 1,149,079 +0.13(+0.14%)
Oct 29, 2014 90.98 92.10 90.68 92.07 1,429,959 +0.73(+0.80%)
Oct 28, 2014 90.34 91.35 90.33 91.33 990,878 +1.09(+1.21%)
Oct 27, 2014 89.42 90.40 89.71 90.24 852,329 +0.53(+0.59%)
Oct 24, 2014 88.86 89.78 88.86 89.71 651,951 +0.62(+0.70%)
Oct 23, 2014 89.68 89.83 88.88 89.08 1,147,804 +0.49(+0.56%)
Oct 22, 2014 88.83 89.72 88.49 88.59 1,011,512 -0.12(-0.14%)
Oct 21, 2014 87.61 88.73 87.50 88.71 945,990 +1.53(+1.76%)
Oct 20, 2014 86.66 87.46 86.66 87.18 1,126,243 +0.18(+0.20%)
Oct 17, 2014 87.81 89.17 86.90 87.00 1,830,878 -2.54(-2.84%)
Oct 16, 2014 87.96 89.90 87.69 89.54 1,434,297 +0.22(+0.25%)
Oct 15, 2014 91.46 91.60 88.22 89.32 1,958,620 -3.11(-3.36%)
Oct 14, 2014 91.73 93.38 91.73 92.43 808,861 +0.74(+0.81%)
Oct 13, 2014 92.73 93.21 91.66 91.69 677,274 -0.79(-0.85%)
Oct 10, 2014 93.32 94.06 92.46 92.47 983,569 -0.81(-0.87%)
Oct 09, 2014 95.21 95.21 93.28 93.28 789,054 -1.91(-2.01%)
Oct 08, 2014 93.28 95.24 93.24 95.20 784,794 +1.93(+2.07%)
Oct 07, 2014 94.18 94.46 93.24 93.27 988,380 -1.45(-1.53%)
Oct 06, 2014 95.30 95.53 94.62 94.72 575,858 -0.37(-0.39%)
Oct 03, 2014 94.90 95.41 94.36 95.09 1,305,011 +0.88(+0.93%)
Oct 02, 2014 94.26 94.58 93.47 94.21 1,374,685 -0.05(-0.06%)
Oct 01, 2014 95.02 95.06 94.10 94.26 1,292,645 -0.78(-0.82%)
Sep 30, 2014 95.75 95.96 94.92 95.04 933,033 -0.80(-0.84%)
Sep 29, 2014 95.39 96.03 95.18 95.84 428,477 -0.39(-0.40%)
Sep 26, 2014 95.58 96.28 95.40 96.23 693,531 +0.53(+0.56%)
Sep 25, 2014 96.89 96.89 95.48 95.70 581,873 -1.19(-1.23%)
Sep 24, 2014 96.54 97.08 96.31 96.88 607,442 +0.25(+0.26%)
Sep 23, 2014 97.52 97.89 96.63 96.64 625,354 -0.96(-0.99%)
Sep 22, 2014 97.90 98.38 97.49 97.60 543,147 -0.82(-0.84%)
Sep 19, 2014 98.76 99.20 98.30 98.43 1,190,562 +0.42(+0.42%)
Sep 18, 2014 97.42 98.48 97.42 98.01 750,835 +0.66(+0.67%)
Sep 17, 2014 96.86 98.05 96.63 97.35 678,775 +0.45(+0.47%)
Sep 16, 2014 96.78 97.20 96.28 96.90 679,173 +0.02(+0.02%)
Sep 15, 2014 96.95 97.31 96.47 96.88 508,689 -0.20(-0.21%)
Sep 12, 2014 96.94 97.82 96.69 97.08 664,380 +0.15(+0.16%)
Sep 11, 2014 96.12 97.05 95.63 96.93 689,063 +0.55(+0.57%)
Sep 10, 2014 95.33 96.67 95.33 96.38 692,676 +0.95(+0.99%)
Sep 09, 2014 95.67 95.94 95.04 95.43 737,419 -0.61(-0.63%)
Sep 08, 2014 95.77 96.17 95.63 96.04 479,432 +0.08(+0.09%)
Sep 05, 2014 95.43 95.99 94.91 95.96 437,084 +0.30(+0.31%)
Sep 04, 2014 95.28 96.35 95.18 95.66 460,904 +0.39(+0.40%)
Sep 03, 2014 95.94 96.17 95.10 95.27 513,985 -0.63(-0.66%)
Sep 02, 2014 95.59 95.94 94.99 95.90 531,551 +0.60(+0.63%)
Aug 29, 2014 94.57 95.30 95.30 95.30 466,743 +0.75(+0.79%)
Aug 28, 2014 94.56 94.83 93.95 94.56 423,522 -0.32(-0.34%)
Aug 27, 2014 95.43 95.43 94.77 94.88 591,218 -0.31(-0.32%)
Aug 26, 2014 94.79 95.28 94.79 95.19 869,207 +0.29(+0.31%)
Aug 25, 2014 94.39 95.26 94.22 94.89 901,020 +0.87(+0.92%)
Aug 22, 2014 94.19 94.73 93.94 94.03 514,097 -0.48(-0.50%)
Aug 21, 2014 93.14 94.68 92.99 94.50 709,191 +1.45(+1.56%)
Aug 20, 2014 92.75 93.14 92.43 93.05 460,722 +0.00(+0.00%)
Aug 19, 2014 93.05 93.38 92.82 93.05 408,593 +0.25(+0.27%)
Aug 18, 2014 92.32 93.02 92.15 92.80 404,210 +0.85(+0.93%)
Aug 15, 2014 92.25 92.72 91.30 91.95 626,224 -0.11(-0.12%)
Aug 14, 2014 92.14 92.18 91.91 92.06 370,303 -0.10(-0.11%)
Aug 13, 2014 91.94 92.39 91.89 92.16 696,824 +0.56(+0.61%)
Aug 12, 2014 91.59 91.91 91.27 91.60 601,390 -0.06(-0.07%)
Aug 11, 2014 91.98 92.04 91.58 91.66 466,261 -0.25(-0.27%)
Aug 08, 2014 91.06 91.91 90.84 91.91 509,712 +0.83(+0.91%)
Aug 07, 2014 92.06 92.27 90.88 91.08 628,199 -0.93(-1.01%)
Aug 06, 2014 91.71 92.63 91.69 92.00 420,245 +0.18(+0.20%)
Aug 05, 2014 91.60 92.66 91.41 91.82 640,584 -0.26(-0.28%)
Aug 04, 2014 92.19 92.23 91.18 92.08 574,721 +0.17(+0.18%)
Aug 01, 2014 92.75 93.30 91.56 91.91 790,199 -1.22(-1.31%)
Jul 31, 2014 93.68 93.90 92.89 93.13 1,118,128 -0.93(-0.99%)
Jul 30, 2014 94.19 94.54 93.38 94.06 579,595 +0.37(+0.39%)
Jul 29, 2014 93.91 94.42 93.69 93.69 552,194 -0.34(-0.37%)
Jul 28, 2014 94.87 95.01 93.75 94.04 647,572 -1.17(-1.22%)
Jul 25, 2014 94.49 95.42 94.49 95.20 772,002 +0.48(+0.51%)
Jul 24, 2014 94.10 94.89 93.86 94.72 970,163 +0.84(+0.90%)
Jul 23, 2014 93.65 94.04 93.24 93.88 590,050 +0.12(+0.13%)
Jul 22, 2014 93.97 94.84 93.73 93.75 1,006,696 -0.11(-0.11%)
Jul 21, 2014 93.59 93.87 93.05 93.86 654,838 +0.30(+0.32%)
Jul 18, 2014 94.15 94.15 93.03 93.56 861,701 +0.11(+0.12%)
Jul 17, 2014 94.14 94.99 93.20 93.45 1,446,123 -0.27(-0.29%)
Jul 16, 2014 94.50 94.69 93.22 93.71 1,173,456 -0.70(-0.74%)
Jul 15, 2014 93.70 94.55 93.45 94.41 728,224 +1.18(+1.27%)
Jul 14, 2014 94.47 94.51 93.20 93.23 547,847 -0.29(-0.31%)
Jul 11, 2014 93.02 93.55 92.50 93.52 722,284 +0.25(+0.26%)
Jul 10, 2014 93.13 93.64 92.73 93.28 877,923 -0.87(-0.92%)
Jul 09, 2014 94.76 95.18 94.07 94.14 771,311 -0.35(-0.37%)
Jul 08, 2014 95.26 95.56 94.30 94.50 625,504 -1.05(-1.10%)
Jul 07, 2014 95.49 95.76 95.08 95.55 708,617 -0.22(-0.23%)
Jul 03, 2014 95.20 95.77 95.77 95.77 506,318 +0.85(+0.90%)
Jul 02, 2014 95.65 95.98 94.76 94.92 786,943 -0.87(-0.91%)
Jul 01, 2014 95.47 96.35 95.19 95.79 829,730 +0.71(+0.74%)
Jun 30, 2014 95.19 95.38 94.66 95.09 871,352 -0.05(-0.06%)
Jun 27, 2014 94.63 95.37 94.28 95.14 748,466 +0.23(+0.24%)
Jun 26, 2014 94.94 95.23 94.26 94.91 649,558 -0.27(-0.28%)
Jun 25, 2014 94.36 95.35 93.78 95.18 1,285,533 +0.49(+0.52%)
Jun 24, 2014 95.00 95.73 94.53 94.69 1,156,744 -0.54(-0.56%)
Jun 23, 2014 95.66 95.81 95.00 95.22 1,019,638 -0.38(-0.40%)
Jun 20, 2014 95.30 95.98 95.16 95.61 1,508,610 +0.85(+0.90%)
Jun 19, 2014 94.99 94.99 94.11 94.76 807,296 -0.21(-0.22%)
Jun 18, 2014 94.78 95.15 94.02 94.96 703,589 +0.16(+0.17%)
Jun 17, 2014 93.38 95.09 93.38 94.80 875,189 +1.33(+1.43%)
Jun 16, 2014 93.91 93.99 93.41 93.47 1,154,148 -0.56(-0.60%)
Jun 13, 2014 94.50 95.12 93.91 94.03 1,279,790 -0.18(-0.19%)
Jun 12, 2014 94.68 95.07 94.16 94.20 899,281 -0.55(-0.58%)
Jun 11, 2014 95.37 95.42 94.57 94.76 1,041,645 -0.82(-0.86%)
Jun 10, 2014 95.92 96.50 95.56 95.58 923,745 +0.74(+0.78%)
Jun 06, 2014 94.72 95.35 94.35 94.84 662,066 +0.38(+0.40%)
Jun 05, 2014 93.68 94.49 93.23 94.47 651,604 +0.94(+1.01%)
Jun 04, 2014 93.48 93.98 93.27 93.52 661,850 -0.21(-0.23%)
Jun 03, 2014 92.88 94.06 92.88 93.74 893,246 +0.64(+0.69%)
Jun 02, 2014 93.05 93.21 92.22 93.09 1,035,190 +0.06(+0.07%)
May 30, 2014 92.21 93.64 92.21 93.03 1,470,928 +0.56(+0.61%)
May 29, 2014 92.75 93.07 92.04 92.47 1,299,641 -0.59(-0.63%)
May 28, 2014 92.56 93.11 92.06 93.06 919,722 +0.50(+0.54%)
May 27, 2014 92.71 93.35 92.29 92.56 544,842 +0.21(+0.23%)
May 23, 2014 91.88 92.35 92.35 92.35 474,859 +0.56(+0.61%)
May 22, 2014 91.48 91.96 91.37 91.79 364,590 +0.30(+0.32%)
May 21, 2014 91.14 91.87 90.81 91.49 559,417 +0.50(+0.55%)
May 20, 2014 91.49 91.55 90.43 90.99 755,533 -0.55(-0.60%)
May 19, 2014 90.04 91.66 90.04 91.54 1,004,694 +1.18(+1.31%)
May 16, 2014 90.40 90.80 89.74 90.36 1,045,849 -0.12(-0.13%)
May 15, 2014 90.69 91.02 89.28 90.48 976,881 -0.82(-0.90%)
May 14, 2014 93.05 93.05 91.17 91.30 672,924 -1.65(-1.78%)
May 13, 2014 93.74 93.74 92.84 92.96 760,975 -0.82(-0.88%)
May 12, 2014 93.97 94.08 92.72 93.78 1,019,806 +1.28(+1.38%)
May 09, 2014 92.13 92.55 91.36 92.50 989,651 +0.34(+0.37%)
May 08, 2014 92.10 92.67 91.74 92.16 697,659 +0.01(+0.01%)
May 07, 2014 91.37 92.19 91.10 92.15 885,008 +1.14(+1.26%)
May 06, 2014 92.30 92.45 90.91 91.00 765,191 -1.55(-1.68%)
May 05, 2014 92.45 92.67 92.00 92.56 733,553 -0.27(-0.29%)
May 02, 2014 92.80 93.73 92.32 92.83 573,132 +0.24(+0.26%)
May 01, 2014 93.15 93.31 92.35 92.59 730,866 -0.40(-0.43%)
Apr 30, 2014 92.61 93.06 92.23 92.99 884,044 +0.30(+0.33%)
Apr 29, 2014 93.14 93.74 92.57 92.68 684,047 -0.21(-0.23%)
Apr 28, 2014 93.46 93.56 92.14 92.89 1,165,605 -0.27(-0.29%)
Apr 25, 2014 93.67 93.67 92.77 93.16 790,930 -0.51(-0.55%)
Apr 24, 2014 94.50 94.62 93.28 93.67 1,153,036 -0.06(-0.06%)
Apr 23, 2014 92.93 93.78 92.51 93.73 851,733 +0.79(+0.85%)
Apr 22, 2014 92.25 93.50 91.88 92.94 703,048 +0.59(+0.64%)
Apr 21, 2014 92.63 93.12 92.06 92.35 718,628 -0.28(-0.30%)
Apr 17, 2014 92.60 92.63 92.63 92.63 919,277 -0.08(-0.08%)
Apr 16, 2014 92.08 92.85 91.94 92.70 1,043,767 +0.95(+1.04%)
Apr 15, 2014 92.33 93.01 90.74 91.75 1,535,294 -0.35(-0.38%)
Apr 14, 2014 91.00 93.13 90.75 92.10 1,701,085 +2.00(+2.22%)
Apr 11, 2014 89.54 90.46 88.48 90.10 1,570,547 -0.18(-0.20%)
Apr 10, 2014 92.47 92.59 90.27 90.28 1,350,646 -2.20(-2.38%)
Apr 09, 2014 92.43 92.82 91.94 92.48 963,211 +0.29(+0.31%)
Apr 08, 2014 91.35 92.41 90.90 92.19 1,653,045 +0.82(+0.89%)
Apr 07, 2014 91.87 91.90 91.00 91.38 853,847 -0.50(-0.54%)
Apr 04, 2014 93.01 93.63 91.83 91.87 743,005 -0.98(-1.06%)
Apr 03, 2014 92.45 92.91 92.14 92.86 710,426 +0.46(+0.49%)
Apr 02, 2014 92.95 92.95 92.16 92.40 787,845 -0.40(-0.44%)
Apr 01, 2014 92.83 92.91 91.97 92.80 814,807 +0.36(+0.39%)
Mar 31, 2014 92.20 92.59 91.90 92.45 893,357 +0.66(+0.71%)
Mar 28, 2014 91.45 92.19 91.09 91.79 883,070 +0.67(+0.74%)
Mar 27, 2014 92.04 92.45 91.03 91.12 1,364,474 -1.08(-1.17%)
Mar 26, 2014 92.67 93.08 92.16 92.20 888,411 -0.14(-0.16%)
Mar 25, 2014 92.57 92.80 91.77 92.35 824,219 +0.09(+0.10%)
Mar 24, 2014 92.51 93.40 91.78 92.25 1,082,880 -0.06(-0.07%)
Mar 21, 2014 92.86 93.77 92.11 92.32 1,842,397 +0.13(+0.14%)
Mar 20, 2014 89.85 92.27 89.52 92.19 1,541,818 +2.05(+2.27%)
Mar 19, 2014 89.96 90.96 89.48 90.14 999,164 +0.19(+0.21%)
Mar 18, 2014 90.09 90.22 89.49 89.95 639,710 +0.24(+0.26%)
Mar 17, 2014 89.82 90.15 89.26 89.71 756,128 +0.21(+0.24%)
Mar 14, 2014 89.18 90.07 89.11 89.50 863,869 +0.10(+0.11%)
Mar 13, 2014 90.59 90.69 89.08 89.40 919,323 -0.81(-0.90%)
Mar 12, 2014 89.71 90.27 89.33 90.20 743,111 +0.13(+0.14%)
Mar 11, 2014 90.98 91.07 89.42 90.08 1,182,409 -0.88(-0.97%)
Mar 10, 2014 90.74 91.40 90.69 90.96 775,385 -0.02(-0.03%)
Mar 07, 2014 91.41 91.96 90.47 90.98 1,271,068 +0.36(+0.40%)
Mar 06, 2014 89.72 90.92 89.72 90.62 958,809 +1.18(+1.32%)
Mar 05, 2014 89.66 89.73 89.11 89.44 897,211 -0.37(-0.41%)
Mar 04, 2014 88.70 89.91 88.70 89.81 921,602 +1.65(+1.87%)
Mar 03, 2014 87.99 88.38 87.47 88.16 698,582 -0.69(-0.78%)
Feb 28, 2014 88.21 89.72 88.12 88.86 1,067,738 +0.69(+0.79%)
Feb 27, 2014 87.65 88.16 86.87 88.16 1,038,621 +0.50(+0.57%)
Feb 26, 2014 86.88 88.08 86.21 87.66 869,752 +0.93(+1.07%)
Feb 25, 2014 86.88 87.14 86.35 86.73 991,172 -0.31(-0.36%)
Feb 24, 2014 86.48 87.53 85.98 87.04 955,716 +1.05(+1.22%)
Feb 21, 2014 85.14 86.17 85.02 85.98 1,016,714 +0.82(+0.96%)
Feb 20, 2014 85.18 85.67 84.31 85.17 936,465 +0.14(+0.17%)
Feb 19, 2014 86.30 86.54 84.94 85.02 1,243,674 -1.13(-1.31%)
Feb 18, 2014 86.59 86.89 85.99 86.15 507,362 -0.25(-0.29%)
Feb 14, 2014 85.93 86.40 86.40 86.40 453,591 +0.53(+0.62%)
Feb 13, 2014 85.29 86.01 84.61 85.87 1,086,240 +0.13(+0.15%)
Feb 12, 2014 86.27 86.95 85.50 85.74 1,243,837 -0.61(-0.70%)
Feb 11, 2014 85.53 86.55 85.14 86.35 746,347 +0.80(+0.93%)
Feb 10, 2014 85.49 85.86 84.98 85.55 709,004 -0.05(-0.05%)
Feb 07, 2014 85.45 86.23 85.15 85.60 1,017,850 +0.44(+0.52%)
Feb 06, 2014 84.46 85.21 84.35 85.16 748,695 +0.81(+0.96%)
Feb 05, 2014 83.77 84.77 83.67 84.35 901,941 +0.39(+0.46%)
Feb 04, 2014 83.40 84.14 82.92 83.96 1,665,030 +1.17(+1.41%)
Feb 03, 2014 84.36 84.71 82.69 82.80 1,843,759 -1.67(-1.98%)
Jan 31, 2014 84.27 85.05 84.26 84.47 1,109,343 -0.98(-1.14%)
Jan 30, 2014 84.98 85.62 84.66 85.45 913,564 +0.84(+0.99%)
Jan 29, 2014 83.65 85.34 83.54 84.61 1,916,947 +0.33(+0.40%)
Jan 28, 2014 84.07 84.35 83.52 84.27 1,301,778 +0.45(+0.53%)
Jan 27, 2014 84.20 85.02 83.79 83.83 2,402,322 -0.46(-0.55%)
Jan 24, 2014 84.20 84.85 83.99 84.29 1,720,443 -0.44(-0.52%)
Jan 23, 2014 84.92 85.00 84.32 84.73 1,704,163 -0.57(-0.67%)
Jan 22, 2014 84.71 85.35 84.58 85.30 1,240,754 +0.63(+0.74%)
Jan 21, 2014 83.58 85.27 83.33 84.67 3,288,207 -0.17(-0.20%)
Jan 17, 2014 86.35 84.83 84.83 84.83 3,527,214 -2.03(-2.34%)
Jan 16, 2014 87.07 87.32 86.20 86.86 1,440,006 -0.27(-0.30%)
Jan 15, 2014 87.19 87.73 87.09 87.13 1,322,467 +0.17(+0.19%)
Jan 14, 2014 86.36 87.11 86.24 86.96 1,101,239 +0.34(+0.39%)
Jan 13, 2014 87.63 87.98 86.27 86.62 1,465,372 -1.25(-1.42%)
Jan 10, 2014 88.16 88.22 87.61 87.87 1,105,297 -0.39(-0.45%)
Jan 09, 2014 88.16 88.52 87.86 88.27 2,370,617 +0.55(+0.62%)
Jan 08, 2014 87.47 87.97 87.37 87.72 2,956,639 +0.24(+0.28%)
Jan 07, 2014 87.21 87.73 86.85 87.48 1,243,138 +0.48(+0.55%)
Jan 06, 2014 87.48 88.10 86.97 87.00 1,158,427 -0.27(-0.31%)
Jan 03, 2014 87.30 87.61 87.14 87.27 978,985 +0.11(+0.13%)
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.