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

M&T Bank (NY: MTB )

145.49 -0.55 (-0.38%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 6, 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 (%)
Apr 29, 2011 61.33 61.41 60.89 60.97 674,376 -0.37(-0.61%)
Apr 28, 2011 61.64 61.79 60.88 61.35 1,160,741 -0.51(-0.83%)
Apr 27, 2011 60.46 62.62 60.30 61.86 2,497,082 +1.68(+2.79%)
Apr 26, 2011 59.62 60.44 59.58 60.18 783,673 +0.76(+1.28%)
Apr 25, 2011 59.35 59.72 59.27 59.42 592,600 +0.20(+0.34%)
Apr 21, 2011 59.30 59.64 58.65 59.22 1,050,386 +0.01(+0.01%)
Apr 20, 2011 59.59 59.70 58.79 59.21 1,535,036 +0.28(+0.47%)
Apr 19, 2011 60.45 60.63 58.92 58.94 1,083,477 -1.24(-2.05%)
Apr 18, 2011 58.32 60.72 58.32 60.17 2,455,311 +1.28(+2.18%)
Apr 15, 2011 58.99 59.15 58.39 58.89 2,037,560 +0.10(+0.18%)
Apr 14, 2011 59.14 59.14 58.68 58.79 1,329,809 -0.51(-0.86%)
Apr 13, 2011 60.30 60.40 59.29 59.30 1,197,103 -0.84(-1.40%)
Apr 12, 2011 60.27 60.50 59.90 60.14 869,382 -0.41(-0.67%)
Apr 11, 2011 60.55 60.86 60.46 60.55 1,018,570 +0.03(+0.06%)
Apr 08, 2011 61.24 61.24 60.42 60.51 860,351 -0.38(-0.62%)
Apr 07, 2011 61.91 61.91 60.77 60.89 1,058,710 -1.06(-1.72%)
Apr 06, 2011 61.44 62.06 61.24 61.95 881,087 +0.76(+1.24%)
Apr 05, 2011 61.43 61.70 61.14 61.19 902,797 -0.43(-0.71%)
Apr 04, 2011 61.94 61.99 61.44 61.63 926,944 -0.26(-0.41%)
Apr 01, 2011 61.48 62.08 61.23 61.88 1,247,104 +0.84(+1.38%)
Mar 31, 2011 61.13 61.38 60.14 61.04 1,319,770 -0.03(-0.05%)
Mar 30, 2011 61.07 61.07 61.07 61.07 611,648 +0.68(+1.13%)
Mar 29, 2011 60.08 60.46 59.85 60.39 434,567 +0.21(+0.34%)
Mar 28, 2011 60.67 60.75 60.10 60.18 787,458 -0.22(-0.37%)
Mar 25, 2011 60.05 60.77 59.77 60.40 594,306 +0.39(+0.64%)
Mar 24, 2011 59.86 60.19 59.34 60.01 857,208 +0.37(+0.61%)
Mar 23, 2011 59.34 59.88 58.70 59.65 891,646 +0.07(+0.12%)
Mar 22, 2011 59.87 60.35 59.48 59.58 617,464 -0.32(-0.54%)
Mar 21, 2011 60.14 60.25 59.70 59.90 887,800 -0.52(-0.86%)
Mar 18, 2011 61.05 61.53 59.91 60.42 1,743,514 +0.16(+0.26%)
Mar 17, 2011 59.56 60.52 59.23 60.26 1,347,679 +1.62(+2.77%)
Mar 16, 2011 59.68 59.84 58.43 58.64 1,130,700 -1.06(-1.78%)
Mar 15, 2011 59.70 60.13 59.43 59.70 742,392 -0.72(-1.20%)
Mar 14, 2011 60.17 60.57 59.79 60.43 1,452,196 -0.08(-0.14%)
Mar 11, 2011 60.01 61.06 60.01 60.51 709,930 +0.03(+0.05%)
Mar 10, 2011 61.19 61.35 60.20 60.48 995,813 -1.26(-2.04%)
Mar 09, 2011 61.83 61.91 61.22 61.75 551,078 -0.21(-0.33%)
Mar 08, 2011 60.30 62.08 60.30 61.95 1,068,625 +1.87(+3.11%)
Mar 07, 2011 60.84 61.12 59.74 60.08 983,367 -0.64(-1.06%)
Mar 04, 2011 60.15 60.88 60.02 60.73 1,434,550 +0.41(+0.67%)
Mar 03, 2011 59.72 60.40 59.40 60.32 783,584 +1.18(+2.00%)
Mar 02, 2011 59.46 59.85 58.88 59.14 1,013,942 -0.34(-0.57%)
Mar 01, 2011 61.09 61.09 59.46 59.48 1,372,968 -1.28(-2.10%)
Feb 28, 2011 61.44 61.75 60.70 60.75 1,279,331 -0.35(-0.58%)
Feb 25, 2011 60.68 61.33 60.60 61.10 924,617 +0.64(+1.06%)
Feb 24, 2011 61.32 61.32 60.03 60.46 1,439,953 -0.52(-0.86%)
Feb 23, 2011 61.34 61.75 60.61 60.99 1,188,631 -0.35(-0.57%)
Feb 22, 2011 61.53 61.91 60.75 61.34 1,160,085 -0.97(-1.55%)
Feb 18, 2011 61.58 62.33 61.39 62.30 1,258,562 +0.70(+1.13%)
Feb 17, 2011 61.51 61.73 61.17 61.60 684,909 -0.01(-0.01%)
Feb 16, 2011 61.36 61.88 61.34 61.61 690,884 +0.38(+0.63%)
Feb 15, 2011 60.93 61.46 60.86 61.23 896,125 +0.16(+0.26%)
Feb 14, 2011 61.49 61.65 60.93 61.07 779,267 -0.44(-0.72%)
Feb 11, 2011 59.93 62.21 59.93 61.51 1,345,310 +1.20(+1.99%)
Feb 10, 2011 60.45 60.49 59.74 60.32 749,903 -0.45(-0.74%)
Feb 09, 2011 60.67 61.56 60.32 60.77 910,192 -0.24(-0.39%)
Feb 08, 2011 60.39 61.04 60.07 61.01 917,062 +0.77(+1.28%)
Feb 07, 2011 59.78 60.52 59.72 60.23 708,743 +0.34(+0.57%)
Feb 04, 2011 59.34 59.90 58.87 59.89 832,276 +0.54(+0.91%)
Feb 03, 2011 59.15 59.69 58.94 59.35 614,622 -0.01(-0.02%)
Feb 02, 2011 59.52 60.00 59.03 59.37 717,340 -0.38(-0.63%)
Feb 01, 2011 59.42 60.07 58.94 59.74 1,274,353 +0.55(+0.93%)
Jan 31, 2011 59.19 59.50 58.93 59.19 767,171 +0.08(+0.14%)
Jan 28, 2011 59.44 60.12 59.08 59.11 930,799 -0.39(-0.66%)
Jan 27, 2011 58.93 59.58 58.41 59.50 995,610 +0.57(+0.98%)
Jan 26, 2011 59.76 59.76 58.32 58.93 1,123,686 -0.62(-1.03%)
Jan 25, 2011 59.06 59.56 58.80 59.54 1,058,468 +0.42(+0.71%)
Jan 24, 2011 59.31 59.50 58.73 59.13 869,540 -0.27(-0.46%)
Jan 21, 2011 59.58 60.04 58.95 59.40 1,183,266 +0.71(+1.21%)
Jan 20, 2011 59.18 59.24 58.26 58.69 1,080,565 -0.52(-0.88%)
Jan 19, 2011 58.79 59.89 58.79 59.21 1,436,444 +0.20(+0.34%)
Jan 18, 2011 59.08 59.41 58.28 59.01 2,027,932 -0.12(-0.21%)
Jan 14, 2011 58.92 59.85 58.08 59.13 2,879,317 +0.08(+0.14%)
Jan 13, 2011 59.73 59.99 58.71 59.05 1,681,856 -0.75(-1.26%)
Jan 12, 2011 59.91 60.57 59.62 59.80 1,154,161 +0.44(+0.74%)
Jan 11, 2011 59.26 60.15 58.96 59.37 1,248,064 +0.42(+0.72%)
Jan 10, 2011 59.35 59.35 57.93 58.94 1,348,515 -0.49(-0.83%)
Jan 07, 2011 60.10 60.37 58.61 59.43 1,342,235 -0.49(-0.82%)
Jan 06, 2011 60.19 60.56 59.89 59.93 1,236,167 -0.34(-0.56%)
Jan 05, 2011 59.43 60.46 59.35 60.26 1,162,983 +0.71(+1.18%)
Jan 04, 2011 60.54 61.15 59.18 59.56 1,212,249 -0.62(-1.02%)
Jan 03, 2011 60.02 60.84 59.94 60.17 1,113,880 +0.58(+0.98%)
Dec 31, 2010 59.17 59.82 58.74 59.59 988,026 +0.42(+0.72%)
Dec 30, 2010 59.76 59.88 59.01 59.17 921,314 -0.65(-1.09%)
Dec 29, 2010 59.65 60.15 59.22 59.82 1,032,483 +0.41(+0.69%)
Dec 28, 2010 59.09 59.67 58.80 59.41 651,933 +0.49(+0.83%)
Dec 27, 2010 58.15 59.03 57.82 58.92 579,259 +0.63(+1.08%)
Dec 23, 2010 58.86 59.07 58.19 58.29 701,122 -0.69(-1.17%)
Dec 22, 2010 58.71 59.45 58.41 58.98 1,104,348 +0.29(+0.49%)
Dec 21, 2010 57.93 59.04 57.73 58.69 1,057,945 +0.94(+1.64%)
Dec 20, 2010 56.78 57.98 56.62 57.75 1,325,726 +1.10(+1.95%)
Dec 17, 2010 56.48 57.08 56.33 56.65 1,546,349 +0.18(+0.32%)
Dec 16, 2010 56.26 57.10 55.52 56.47 1,531,689 +0.25(+0.44%)
Dec 15, 2010 57.16 57.57 56.04 56.22 1,222,149 -1.18(-2.06%)
Dec 14, 2010 58.37 58.82 57.14 57.41 1,197,802 -1.01(-1.72%)
Dec 13, 2010 58.24 58.71 56.83 58.41 2,516,475 +0.21(+0.36%)
Dec 10, 2010 57.41 59.01 57.38 58.20 2,635,735 +1.22(+2.14%)
Dec 09, 2010 55.66 57.10 55.66 56.98 1,654,345 +1.30(+2.34%)
Dec 08, 2010 54.49 56.12 54.38 55.68 2,557,130 +1.28(+2.35%)
Dec 07, 2010 54.76 55.35 54.18 54.40 1,101,958 -0.12(-0.21%)
Dec 06, 2010 55.16 55.34 54.39 54.52 826,270 -0.84(-1.51%)
Dec 03, 2010 54.96 55.50 54.23 55.35 1,240,343 +0.15(+0.27%)
Dec 02, 2010 53.84 55.28 53.72 55.20 1,543,048 +1.46(+2.73%)
Dec 01, 2010 53.41 54.07 52.88 53.74 1,625,933 +1.05(+2.00%)
Nov 30, 2010 52.45 52.85 52.01 52.68 2,141,529 -0.02(-0.04%)
Nov 29, 2010 51.79 52.97 51.58 52.70 1,091,876 +0.85(+1.64%)
Nov 26, 2010 52.00 52.63 51.73 51.86 486,522 -0.59(-1.13%)
Nov 24, 2010 52.57 52.45 52.45 52.45 1,213,065 +0.14(+0.27%)
Nov 23, 2010 51.70 52.53 51.46 52.30 2,374,159 +0.17(+0.33%)
Nov 22, 2010 52.19 52.94 51.88 52.13 3,892,118 -0.64(-1.21%)
Nov 19, 2010 52.59 53.38 52.38 52.77 4,377,508 +0.01(+0.03%)
Nov 18, 2010 54.55 54.72 52.69 52.76 5,164,247 -1.19(-2.21%)
Nov 17, 2010 54.37 54.45 53.70 53.95 1,867,924 -0.15(-0.28%)
Nov 16, 2010 54.75 55.06 53.44 54.10 2,339,003 -1.04(-1.88%)
Nov 15, 2010 55.76 55.86 54.98 55.14 1,387,488 +0.21(+0.38%)
Nov 12, 2010 55.28 55.61 54.64 54.93 2,704,982 -0.75(-1.35%)
Nov 11, 2010 55.43 56.30 55.07 55.68 3,846,413 -0.12(-0.21%)
Nov 10, 2010 54.85 56.12 54.51 55.80 13,905,309 +1.32(+2.42%)
Nov 09, 2010 56.21 56.21 54.23 54.48 2,928,248 -1.29(-2.31%)
Nov 08, 2010 55.78 56.03 55.31 55.77 2,126,591 -0.33(-0.58%)
Nov 05, 2010 56.03 57.31 55.80 56.09 4,023,265 +0.14(+0.25%)
Nov 04, 2010 55.44 56.43 54.66 55.95 3,223,938 +1.23(+2.24%)
Nov 03, 2010 53.06 54.77 52.85 54.72 5,927,451 +2.06(+3.90%)
Nov 02, 2010 53.08 53.08 52.13 52.67 2,985,449 +0.12(+0.23%)
Nov 01, 2010 51.56 53.15 51.54 52.55 9,193,602 +1.84(+3.64%)
Oct 29, 2010 50.44 50.75 49.85 50.70 1,544,000 +0.06(+0.12%)
Oct 28, 2010 51.26 51.26 50.20 50.64 1,520,566 -0.20(-0.39%)
Oct 27, 2010 50.61 51.63 50.57 50.84 2,089,156 +0.25(+0.50%)
Oct 25, 2010 50.62 50.86 50.12 50.59 1,564,783 +0.10(+0.19%)
Oct 22, 2010 49.77 50.66 49.51 50.49 2,468,506 +1.00(+2.03%)
Oct 21, 2010 50.69 50.69 48.86 49.49 3,302,542 -0.75(-1.50%)
Oct 20, 2010 51.25 51.81 49.98 50.24 4,929,561 -1.13(-2.19%)
Oct 19, 2010 51.50 52.35 51.16 51.37 2,615,534 -0.72(-1.38%)
Oct 18, 2010 50.97 52.09 50.87 52.09 2,289,988 +1.06(+2.09%)
Oct 15, 2010 51.84 51.84 49.86 51.02 4,066,029 -0.30(-0.58%)
Oct 14, 2010 52.07 52.19 49.96 51.32 5,528,538 -0.76(-1.46%)
Oct 13, 2010 52.93 53.03 51.94 52.08 3,101,366 -0.52(-0.99%)
Oct 12, 2010 52.51 52.74 51.90 52.60 3,318,247 +0.22(+0.43%)
Oct 11, 2010 52.11 52.79 52.03 52.38 3,188,389 +0.26(+0.49%)
Oct 08, 2010 52.12 52.51 51.70 52.12 5,323,243 -0.02(-0.04%)
Oct 07, 2010 53.30 53.54 51.66 52.14 147 -1.38(-2.59%)
Oct 06, 2010 54.15 54.40 52.32 53.52 16,554,168 -2.84(-5.03%)
Oct 05, 2010 56.53 57.83 55.86 56.36 3,538 +0.64(+1.14%)
Oct 04, 2010 55.53 56.03 55.04 55.72 1,130,504 +0.16(+0.29%)
Oct 01, 2010 55.56 56.97 54.94 55.56 1,041,210 +0.07(+0.13%)
Sep 30, 2010 55.49 56.05 55.15 55.49 8,701 -0.00(-0.00%)
Sep 29, 2010 55.54 56.10 55.13 55.49 1,298,541 -0.47(-0.84%)
Sep 28, 2010 56.95 57.23 55.00 55.96 5,919 -1.18(-2.07%)
Sep 27, 2010 58.41 58.92 56.98 57.14 2,832,094 -4.33(-7.04%)
Sep 24, 2010 60.79 61.50 59.54 61.47 1,571,957 +1.66(+2.78%)
Sep 23, 2010 59.38 61.56 59.38 59.81 1,227,490 -0.52(-0.87%)
Sep 22, 2010 59.94 61.68 59.28 60.33 1,475,189 +0.17(+0.28%)
Sep 21, 2010 61.93 62.53 60.09 60.16 1,570,009 -1.57(-2.54%)
Sep 20, 2010 59.05 64.44 58.73 61.72 2,943,242 +2.92(+4.96%)
Sep 17, 2010 58.81 59.57 58.67 58.81 1,112,486 -0.47(-0.80%)
Sep 15, 2010 59.35 59.49 58.47 59.28 927,421 -0.34(-0.57%)
Sep 14, 2010 59.89 59.99 58.67 59.62 720,386 -0.33(-0.55%)
Sep 13, 2010 59.88 60.02 59.09 59.95 879,057 +1.23(+2.10%)
Sep 10, 2010 59.64 59.64 58.12 58.72 589,498 -0.43(-0.73%)
Sep 09, 2010 59.00 59.96 58.62 59.15 1,188 +1.19(+2.05%)
Sep 08, 2010 57.47 59.00 57.47 57.97 905,606 +0.52(+0.90%)
Sep 07, 2010 59.75 59.96 57.43 57.45 1,191,190 -2.87(-4.76%)
Sep 03, 2010 59.92 60.33 59.47 60.32 706,422 +1.12(+1.89%)
Sep 02, 2010 59.74 59.89 58.94 59.20 998,614 -0.14(-0.24%)
Sep 01, 2010 58.44 59.61 58.39 59.34 1,103,891 +1.34(+2.32%)
Aug 31, 2010 57.91 58.69 57.23 58.00 7,933 +0.17(+0.29%)
Aug 30, 2010 59.12 59.12 57.77 57.83 753,550 -1.23(-2.09%)
Aug 27, 2010 59.07 59.25 57.85 59.07 651,689 +0.76(+1.30%)
Aug 26, 2010 58.57 59.51 58.17 58.31 683,124 -0.11(-0.18%)
Aug 25, 2010 58.54 59.12 57.63 58.41 921,629 -0.39(-0.66%)
Aug 24, 2010 58.87 59.48 58.56 58.80 906,098 -0.94(-1.57%)
Aug 23, 2010 60.36 61.17 59.69 59.74 721,985 -0.66(-1.09%)
Aug 20, 2010 59.53 60.49 59.25 60.40 998,973 +0.30(+0.50%)
Aug 19, 2010 60.64 60.77 59.26 60.10 1,480,881 -0.50(-0.82%)
Aug 18, 2010 60.56 61.33 59.84 60.59 1,867,898 -0.26(-0.42%)
Aug 17, 2010 59.44 62.15 59.21 60.85 630 +3.35(+5.83%)
Aug 16, 2010 57.15 57.63 56.93 57.50 917,701 +0.07(+0.12%)
Aug 13, 2010 57.43 57.92 57.07 57.43 1,285,889 +0.11(+0.19%)
Aug 12, 2010 56.18 57.61 56.10 57.32 1,417,009 +0.54(+0.95%)
Aug 11, 2010 58.25 58.31 56.78 56.78 1,169,664 -2.37(-4.00%)
Aug 10, 2010 58.60 59.62 58.14 59.15 668,061 -0.03(-0.05%)
Aug 09, 2010 58.94 59.47 58.28 59.18 648,846 +0.72(+1.23%)
Aug 06, 2010 58.46 58.57 57.20 58.46 904,942 -0.53(-0.90%)
Aug 05, 2010 58.88 59.24 58.20 58.99 642,689 -0.63(-1.05%)
Aug 04, 2010 59.81 59.81 58.88 59.62 868,752 +0.41(+0.69%)
Aug 03, 2010 60.22 60.41 59.12 59.21 2,102 -1.06(-1.75%)
Aug 02, 2010 59.74 60.77 59.38 60.26 959,273 +1.49(+2.54%)
Jul 30, 2010 58.64 59.65 57.60 58.77 1,092,720 +0.23(+0.39%)
Jul 29, 2010 59.55 59.87 57.55 58.54 1,781,842 -0.56(-0.95%)
Jul 28, 2010 59.10 60.92 58.88 59.10 1,466 -1.36(-2.25%)
Jul 27, 2010 60.46 62.89 60.36 60.46 1,052 -1.70(-2.74%)
Jul 26, 2010 60.56 62.24 59.93 62.16 1,386,102 +1.90(+3.15%)
Jul 23, 2010 58.30 60.55 57.87 60.26 1,651,993 +1.94(+3.32%)
Jul 22, 2010 57.01 58.76 56.75 58.33 1,347,507 +2.14(+3.81%)
Jul 21, 2010 58.76 60.05 55.75 56.19 2,141,012 -1.06(-1.86%)
Jul 20, 2010 57.25 57.53 56.19 57.25 2,062,230 -0.67(-1.16%)
Jul 19, 2010 58.20 58.33 57.05 57.92 934,282 +0.24(+0.41%)
Jul 16, 2010 57.69 59.18 57.53 57.69 1,731,335 -2.05(-3.44%)
Jul 15, 2010 60.52 60.79 58.84 59.74 885,373 -0.78(-1.29%)
Jul 14, 2010 61.08 61.33 59.85 60.52 85,036 -1.06(-1.72%)
Jul 13, 2010 60.69 61.70 60.45 61.58 1,323,115 +1.61(+2.68%)
Jul 12, 2010 60.51 60.57 59.38 59.97 904,798 -0.75(-1.23%)
Jul 09, 2010 60.71 60.89 59.07 60.71 1,238,164 +1.08(+1.82%)
Jul 08, 2010 60.44 60.96 58.70 59.63 1,635,014 -0.41(-0.68%)
Jul 07, 2010 58.21 60.18 57.97 60.04 1,732,537 +2.20(+3.80%)
Jul 06, 2010 57.84 58.99 57.15 57.84 420 +0.72(+1.26%)
Jul 02, 2010 57.12 59.24 56.75 57.12 1,326,227 -1.55(-2.65%)
Jul 01, 2010 57.16 59.07 56.66 58.68 2,725,999 +1.51(+2.65%)
Jun 30, 2010 58.14 59.13 57.05 57.16 332 -0.90(-1.55%)
Jun 29, 2010 58.06 59.92 57.79 58.06 634 -1.40(-2.35%)
Jun 25, 2010 59.46 60.17 58.71 59.46 2,113,016 +1.13(+1.94%)
Jun 24, 2010 60.92 60.92 58.08 58.33 3,269,051 -2.91(-4.76%)
Jun 23, 2010 63.27 63.76 60.90 61.25 3,009,308 -1.81(-2.87%)
Jun 22, 2010 63.44 64.70 62.60 63.06 2,728,973 -0.50(-0.78%)
Jun 21, 2010 60.77 64.58 60.75 63.55 4,975,706 +2.52(+4.12%)
Jun 18, 2010 61.04 61.14 58.29 61.04 5,541,475 +0.92(+1.53%)
Jun 17, 2010 55.84 61.23 55.69 60.12 1,523 +4.99(+9.04%)
Jun 16, 2010 53.28 55.98 53.19 55.13 3,764,083 +1.73(+3.24%)
Jun 15, 2010 52.78 53.56 52.31 53.40 1,539,836 +1.23(+2.36%)
Jun 14, 2010 53.17 53.58 51.95 52.17 1,660,197 -0.58(-1.10%)
Jun 11, 2010 52.36 52.81 51.58 52.75 1,145,077 -0.17(-0.32%)
Jun 10, 2010 51.79 53.01 51.71 52.92 1,807,381 +1.60(+3.12%)
Jun 09, 2010 51.74 51.87 50.87 51.31 2,815,203 -0.22(-0.43%)
Jun 08, 2010 50.13 51.68 49.87 51.54 2,143,829 +1.58(+3.17%)
Jun 07, 2010 51.14 51.39 49.93 49.95 1,902,865 -0.75(-1.49%)
Jun 04, 2010 50.71 52.37 50.56 50.71 1,790,176 -2.42(-4.56%)
Jun 03, 2010 53.56 54.08 52.45 53.13 1,775,569 -0.48(-0.89%)
Jun 02, 2010 52.61 53.64 52.25 53.61 14,174 +1.44(+2.76%)
Jun 01, 2010 53.00 53.53 51.79 52.17 2,152,847 -1.15(-2.16%)
May 28, 2010 53.32 55.08 53.07 53.32 2,365,988 -1.51(-2.75%)
May 27, 2010 54.47 55.02 53.66 54.83 2,594,424 +1.25(+2.34%)
May 26, 2010 54.62 55.04 53.44 53.58 2,892,745 -0.33(-0.61%)
May 25, 2010 53.27 54.11 52.59 53.90 2,797,996 -0.39(-0.72%)
May 24, 2010 56.10 56.10 54.20 54.30 2,879,224 -1.73(-3.10%)
May 21, 2010 52.36 56.08 51.93 56.03 3,836,984 +2.87(+5.40%)
May 20, 2010 53.76 54.62 53.15 53.16 749 -2.46(-4.42%)
May 19, 2010 55.66 56.76 54.63 55.62 3,067,575 -0.15(-0.26%)
May 18, 2010 59.02 59.08 55.46 55.77 3,431,332 -2.82(-4.82%)
May 17, 2010 58.34 58.98 57.21 58.59 1,374,301 +0.39(+0.68%)
May 14, 2010 58.20 59.77 57.45 58.20 1,698,462 -1.98(-3.29%)
May 13, 2010 60.27 61.01 59.99 60.18 1,039,229 -0.31(-0.52%)
May 12, 2010 59.65 60.57 59.24 60.49 1,219,417 +1.28(+2.16%)
May 11, 2010 59.52 60.03 58.85 59.21 1,734,912 +0.21(+0.35%)
May 10, 2010 57.92 59.03 57.79 59.00 2,354,454 +2.93(+5.22%)
May 07, 2010 56.75 57.88 55.76 56.08 3,092,660 -0.13(-0.24%)
May 06, 2010 58.05 58.97 53.77 56.21 2,548,281 -1.39(-2.42%)
May 05, 2010 58.22 59.04 57.60 57.60 1,080,491 -0.51(-0.87%)
May 04, 2010 58.69 58.94 57.79 58.11 1,556,825 -1.35(-2.28%)
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.