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

M&T Bank (NY: MTB )

152.66 +1.40 (+0.93%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2004 59.91 60.21 59.30 59.87 628,779 -0.15(-0.26%)
Mar 30, 2004 59.74 60.11 59.64 60.03 274,171 +0.19(+0.31%)
Mar 29, 2004 60.03 60.05 59.32 59.84 637,182 +0.43(+0.72%)
Mar 26, 2004 59.75 59.87 59.31 59.41 539,639 -0.33(-0.55%)
Mar 25, 2004 59.71 59.98 59.04 59.74 774,493 +0.20(+0.34%)
Mar 24, 2004 59.31 59.77 59.24 59.54 748,232 +0.18(+0.30%)
Mar 23, 2004 60.03 60.45 59.36 59.36 555,096 -0.57(-0.96%)
Mar 22, 2004 59.97 60.19 59.66 59.93 536,187 -0.35(-0.59%)
Mar 19, 2004 60.37 60.83 60.12 60.29 1,154,762 -0.80(-1.31%)
Mar 18, 2004 61.56 61.61 60.96 61.09 558,247 -0.61(-0.98%)
Mar 17, 2004 61.33 61.99 61.31 61.69 402,478 +0.57(+0.94%)
Mar 16, 2004 60.98 61.48 60.73 61.12 452,000 +0.29(+0.47%)
Mar 15, 2004 61.47 61.50 60.25 60.83 734,575 -0.81(-1.31%)
Mar 12, 2004 61.21 61.71 61.11 61.64 636,582 +0.43(+0.70%)
Mar 11, 2004 62.24 62.52 61.21 61.21 859,431 -1.16(-1.86%)
Mar 10, 2004 63.11 63.11 62.37 62.37 993,740 -0.73(-1.16%)
Mar 09, 2004 63.61 63.61 62.93 63.11 1,048,365 -0.71(-1.11%)
Mar 08, 2004 64.56 64.62 63.77 63.81 665,245 -0.75(-1.16%)
Mar 05, 2004 63.94 64.88 63.94 64.56 1,204,134 +0.69(+1.07%)
Mar 04, 2004 63.84 63.96 63.71 63.87 1,328,389 +0.00(+0.00%)
Mar 03, 2004 63.91 64.02 63.80 63.87 1,694,852 -0.10(-0.16%)
Mar 02, 2004 64.16 64.28 63.74 63.97 987,288 -0.20(-0.31%)
Mar 01, 2004 64.00 64.33 63.94 64.17 991,189 +0.17(+0.26%)
Feb 27, 2004 63.87 65.13 63.80 64.00 3,017,088 +0.03(+0.05%)
Feb 26, 2004 62.97 63.97 62.84 63.97 28,443,920 +1.20(+1.91%)
Feb 25, 2004 62.64 63.37 62.60 62.77 1,080,629 -0.73(-1.14%)
Feb 24, 2004 62.64 63.67 62.44 63.50 2,381,706 +2.01(+3.27%)
Feb 23, 2004 61.81 61.81 61.14 61.49 614,072 -0.32(-0.52%)
Feb 20, 2004 62.31 62.31 61.47 61.81 335,849 -0.41(-0.65%)
Feb 19, 2004 62.41 62.96 62.21 62.21 336,749 -0.19(-0.31%)
Feb 18, 2004 62.34 62.74 62.25 62.41 411,332 -0.23(-0.37%)
Feb 17, 2004 63.01 63.01 62.45 62.64 465,806 -0.37(-0.58%)
Feb 13, 2004 62.81 63.59 62.57 63.01 539,639 +0.37(+0.59%)
Feb 12, 2004 62.29 62.91 62.04 62.64 451,700 +0.35(+0.56%)
Feb 11, 2004 61.76 62.32 61.52 62.29 503,023 +0.53(+0.86%)
Feb 10, 2004 61.11 61.76 61.10 61.76 546,242 +0.27(+0.44%)
Feb 09, 2004 62.17 62.17 61.41 61.49 449,899 +0.24(+0.39%)
Feb 06, 2004 60.11 61.34 60.05 61.25 460,254 +1.04(+1.73%)
Feb 05, 2004 59.72 60.49 59.43 60.21 539,339 +0.37(+0.61%)
Feb 04, 2004 59.64 60.33 59.41 59.84 810,659 -0.41(-0.67%)
Feb 03, 2004 59.32 60.48 58.69 60.25 653,239 +0.53(+0.88%)
Feb 02, 2004 59.84 60.04 59.45 59.72 785,298 -0.23(-0.39%)
Jan 30, 2004 59.37 60.37 59.37 59.95 624,577 -0.07(-0.11%)
Jan 29, 2004 59.47 60.17 58.95 60.02 1,165,867 -0.29(-0.48%)
Jan 28, 2004 61.57 61.96 60.31 60.31 608,069 -0.93(-1.51%)
Jan 27, 2004 62.23 62.63 61.23 61.23 615,122 -1.39(-2.22%)
Jan 26, 2004 61.74 62.64 61.31 62.63 514,278 +0.79(+1.27%)
Jan 23, 2004 60.81 63.00 60.81 61.84 747,781 +0.73(+1.20%)
Jan 22, 2004 60.97 61.57 60.53 61.11 426,489 +0.21(+0.35%)
Jan 21, 2004 60.97 61.05 60.75 60.89 771,792 -0.25(-0.40%)
Jan 20, 2004 60.97 61.29 60.31 61.14 589,611 +0.65(+1.07%)
Jan 16, 2004 61.97 61.97 60.35 60.49 850,727 -1.40(-2.26%)
Jan 15, 2004 61.64 62.31 61.24 61.89 485,165 +1.13(+1.85%)
Jan 14, 2004 60.49 61.31 60.49 60.77 741,328 +0.06(+0.10%)
Jan 13, 2004 61.97 61.97 60.28 60.71 755,435 -1.26(-2.03%)
Jan 12, 2004 63.31 63.31 61.17 61.97 1,393,968 -1.25(-1.98%)
Jan 09, 2004 63.98 64.68 63.11 63.22 563,800 -1.13(-1.76%)
Jan 08, 2004 64.76 64.76 63.87 64.35 331,647 -0.29(-0.44%)
Jan 07, 2004 64.84 64.84 64.44 64.64 426,639 -0.06(-0.09%)
Jan 06, 2004 64.91 64.94 64.52 64.70 450,049 -0.21(-0.33%)
Jan 05, 2004 65.10 65.17 64.58 64.91 268,469 -0.19(-0.30%)
Jan 02, 2004 65.37 65.74 64.90 65.10 508,575 -0.40(-0.61%)
Dec 31, 2003 65.50 65.96 65.21 65.50 273,571 -0.17(-0.25%)
Dec 30, 2003 65.17 65.72 65.14 65.67 431,441 +0.30(+0.46%)
Dec 29, 2003 65.10 65.47 64.63 65.37 683,103 +0.79(+1.22%)
Dec 26, 2003 64.20 64.74 64.20 64.58 74,433 +0.13(+0.20%)
Dec 24, 2003 64.50 64.89 64.38 64.46 130,707 -0.17(-0.26%)
Dec 23, 2003 64.53 64.78 63.99 64.62 415,234 +0.24(+0.37%)
Dec 22, 2003 63.71 64.38 63.69 64.38 383,870 +0.46(+0.72%)
Dec 19, 2003 63.59 63.92 63.01 63.92 809,759 +0.01(+0.01%)
Dec 18, 2003 63.06 63.95 62.95 63.92 350,555 +0.86(+1.36%)
Dec 17, 2003 63.17 63.17 62.58 63.06 147,815 -0.02(-0.03%)
Dec 16, 2003 63.04 63.31 62.78 63.08 323,843 +0.12(+0.19%)
Dec 15, 2003 64.13 64.13 62.96 62.96 435,343 -0.93(-1.46%)
Dec 12, 2003 63.69 63.89 63.24 63.89 294,430 +0.20(+0.31%)
Dec 11, 2003 62.71 63.83 62.71 63.69 284,826 +1.02(+1.63%)
Dec 10, 2003 63.47 63.47 62.50 62.67 291,729 -0.33(-0.53%)
Dec 09, 2003 63.97 64.00 63.18 63.01 652,339 -1.00(-1.56%)
Dec 08, 2003 63.31 64.00 63.27 64.00 247,159 +1.19(+1.89%)
Dec 05, 2003 63.44 63.51 62.83 62.82 154,568 -0.75(-1.18%)
Dec 04, 2003 63.59 63.77 63.11 63.57 320,692 -0.19(-0.29%)
Dec 03, 2003 63.78 64.16 63.71 63.76 356,408 -0.09(-0.15%)
Dec 02, 2003 63.74 63.87 63.62 63.85 436,843 +0.71(+1.12%)
Dec 01, 2003 62.76 63.17 62.63 63.15 223,299 +0.59(+0.95%)
Nov 28, 2003 62.64 62.76 62.50 62.55 120,053 -0.09(-0.14%)
Nov 26, 2003 62.31 62.65 61.97 62.64 582,558 +0.33(+0.53%)
Nov 25, 2003 62.05 62.49 61.96 62.31 268,469 +0.20(+0.32%)
Nov 24, 2003 61.67 62.41 61.64 62.11 214,295 +0.60(+0.98%)
Nov 21, 2003 61.47 61.85 61.46 61.51 168,974 +0.16(+0.26%)
Nov 20, 2003 61.59 61.95 61.23 61.35 259,164 -0.25(-0.40%)
Nov 19, 2003 61.64 61.73 61.14 61.59 416,134 +0.05(+0.09%)
Nov 18, 2003 62.52 62.63 61.51 61.54 455,602 -0.95(-1.52%)
Nov 17, 2003 62.05 62.49 61.89 62.49 279,273 -0.08(-0.13%)
Nov 14, 2003 63.37 63.59 62.45 62.57 262,616 -0.80(-1.26%)
Nov 13, 2003 63.64 63.64 63.11 63.37 257,514 -0.27(-0.42%)
Nov 12, 2003 62.91 63.64 62.91 63.64 372,315 +0.73(+1.17%)
Nov 11, 2003 63.11 63.24 62.77 62.91 682,352 +0.00(+0.00%)
Nov 10, 2003 63.78 63.88 62.79 62.91 527,784 -1.16(-1.81%)
Nov 07, 2003 64.31 64.64 64.00 64.06 452,900 -0.51(-0.78%)
Nov 06, 2003 64.11 64.59 63.59 64.57 276,872 +0.53(+0.82%)
Nov 05, 2003 63.80 64.18 63.50 64.04 187,133 -0.13(-0.21%)
Nov 04, 2003 63.80 64.39 63.51 64.18 505,856 +0.71(+1.12%)
Nov 03, 2003 62.57 63.47 62.81 63.47 206,041 +0.89(+1.43%)
Oct 31, 2003 62.33 63.07 62.33 62.57 339,450 +0.09(+0.14%)
Oct 30, 2003 62.71 62.75 62.11 62.49 176,328 -0.27(-0.42%)
Oct 29, 2003 63.02 63.15 62.60 62.75 199,588 -0.27(-0.42%)
Oct 28, 2003 62.54 63.02 62.07 63.02 412,983 +0.95(+1.52%)
Oct 27, 2003 61.18 62.51 61.18 62.07 442,696 +0.89(+1.46%)
Oct 24, 2003 60.97 61.23 60.71 61.18 390,023 +0.21(+0.35%)
Oct 23, 2003 60.45 61.23 60.45 60.97 445,847 +0.49(+0.82%)
Oct 22, 2003 60.74 60.87 60.34 60.47 287,977 -0.27(-0.44%)
Oct 21, 2003 60.87 60.97 60.54 60.74 537,688 -0.03(-0.05%)
Oct 20, 2003 60.71 61.09 60.49 60.77 325,644 +0.07(+0.11%)
Oct 17, 2003 61.63 61.50 60.35 60.71 402,328 -0.93(-1.50%)
Oct 16, 2003 61.71 62.08 61.54 61.63 319,791 -0.08(-0.13%)
Oct 15, 2003 62.27 62.31 61.51 61.71 313,639 -0.25(-0.40%)
Oct 14, 2003 62.14 62.14 61.11 61.96 506,924 -0.18(-0.29%)
Oct 13, 2003 60.98 61.58 61.41 62.14 380,568 +1.16(+1.90%)
Oct 10, 2003 61.31 61.71 60.39 60.98 651,439 -0.27(-0.45%)
Oct 09, 2003 61.37 61.78 61.15 61.25 333,447 +0.27(+0.45%)
Oct 08, 2003 60.77 61.24 60.82 60.98 536,638 +0.21(+0.35%)
Oct 07, 2003 60.34 60.48 59.89 60.77 397,526 +0.43(+0.71%)
Oct 06, 2003 60.11 60.54 59.74 60.34 300,433 +0.23(+0.39%)
Oct 03, 2003 59.99 60.42 59.77 60.11 557,347 +0.65(+1.09%)
Oct 02, 2003 59.37 59.57 59.28 59.46 379,068 +0.12(+0.20%)
Oct 01, 2003 58.34 59.44 58.31 59.34 475,861 +1.17(+2.00%)
Sep 30, 2003 58.45 58.64 58.45 58.17 488,316 -0.30(-0.51%)
Sep 29, 2003 57.67 58.55 57.67 58.47 674,999 +1.11(+1.93%)
Sep 26, 2003 57.54 57.67 57.09 57.37 337,199 -0.31(-0.53%)
Sep 25, 2003 58.01 58.45 57.67 57.67 440,445 -0.03(-0.06%)
Sep 24, 2003 57.84 58.21 57.61 57.71 512,627 -0.25(-0.44%)
Sep 23, 2003 58.11 58.36 57.87 57.96 333,297 -0.15(-0.25%)
Sep 22, 2003 58.47 58.51 57.85 58.11 297,882 -0.68(-1.16%)
Sep 19, 2003 58.95 58.95 58.61 58.79 519,230 -0.07(-0.12%)
Sep 18, 2003 57.14 58.86 57.14 58.86 569,652 +1.62(+2.83%)
Sep 17, 2003 57.53 57.67 56.87 57.24 355,657 -0.44(-0.76%)
Sep 16, 2003 57.34 57.70 57.35 57.68 297,882 +0.34(+0.59%)
Sep 15, 2003 57.47 57.54 56.89 57.34 426,489 +0.79(+1.39%)
Sep 12, 2003 56.74 56.91 56.47 56.55 448,248 -0.25(-0.45%)
Sep 11, 2003 56.50 57.14 56.50 56.81 598,015 +0.31(+0.54%)
Sep 10, 2003 57.31 57.43 56.26 56.50 577,306 -1.20(-2.08%)
Sep 09, 2003 57.39 57.70 57.14 57.70 284,226 +0.14(+0.24%)
Sep 08, 2003 57.14 57.63 57.14 57.56 431,891 +0.29(+0.50%)
Sep 05, 2003 57.23 57.47 57.11 57.27 565,450 -0.16(-0.28%)
Sep 04, 2003 57.06 57.47 56.95 57.43 600,116 +0.37(+0.65%)
Sep 03, 2003 56.38 57.06 56.30 57.06 526,883 +0.45(+0.80%)
Sep 02, 2003 56.34 56.75 56.11 56.61 797,153 +0.47(+0.84%)
Aug 29, 2003 56.04 56.18 55.81 56.14 244,758 +0.02(+0.04%)
Aug 28, 2003 56.02 56.22 55.74 56.12 356,858 -0.24(-0.43%)
Aug 27, 2003 56.65 56.65 56.28 56.35 186,382 -0.29(-0.52%)
Aug 26, 2003 56.38 56.70 55.84 56.65 270,269 +0.27(+0.47%)
Aug 25, 2003 55.91 56.51 55.91 56.38 304,935 -0.16(-0.28%)
Aug 22, 2003 57.94 57.94 56.49 56.54 232,002 -1.23(-2.13%)
Aug 21, 2003 58.01 58.12 57.55 57.77 176,778 +0.07(+0.12%)
Aug 20, 2003 57.51 57.81 57.42 57.71 140,612 +0.07(+0.12%)
Aug 19, 2003 57.81 57.94 57.26 57.64 206,491 -0.13(-0.23%)
Aug 18, 2003 58.14 58.14 57.49 57.77 209,943 -0.21(-0.37%)
Aug 15, 2003 57.87 58.05 57.64 57.99 104,296 +0.17(+0.29%)
Aug 14, 2003 57.47 57.82 57.17 57.82 153,968 +0.30(+0.52%)
Aug 13, 2003 57.87 57.87 57.26 57.52 346,503 -0.20(-0.35%)
Aug 12, 2003 57.04 57.72 57.03 57.72 194,036 +0.55(+0.96%)
Aug 11, 2003 57.14 57.50 57.01 57.17 222,248 -0.01(-0.02%)
Aug 08, 2003 57.44 57.54 57.01 57.19 215,195 -0.09(-0.16%)
Aug 07, 2003 57.04 57.31 56.88 57.28 401,878 -0.03(-0.06%)
Aug 06, 2003 57.11 57.74 56.84 57.31 225,249 +0.35(+0.61%)
Aug 05, 2003 57.74 57.74 56.91 56.97 274,021 -0.64(-1.11%)
Aug 04, 2003 57.61 57.81 56.48 57.61 276,122 +0.00(+0.00%)
Aug 01, 2003 58.91 58.91 57.51 57.61 336,749 -1.41(-2.39%)
Jul 31, 2003 59.64 59.67 58.89 59.02 328,795 -0.33(-0.55%)
Jul 30, 2003 59.04 59.37 58.71 59.35 539,339 +0.25(+0.42%)
Jul 29, 2003 59.37 59.53 58.74 59.10 296,081 -0.27(-0.46%)
Jul 28, 2003 59.87 59.97 59.04 59.37 433,392 -0.23(-0.39%)
Jul 25, 2003 58.64 59.77 58.62 59.61 480,813 +0.74(+1.26%)
Jul 24, 2003 59.69 59.97 58.87 58.87 454,851 -0.75(-1.26%)
Jul 23, 2003 59.49 59.67 58.83 59.62 434,742 +0.14(+0.24%)
Jul 22, 2003 59.47 59.71 59.21 59.48 431,441 +0.17(+0.29%)
Jul 21, 2003 59.83 60.12 59.01 59.31 343,352 -0.71(-1.18%)
Jul 18, 2003 59.04 60.12 59.04 60.01 446,448 +1.14(+1.94%)
Jul 17, 2003 59.91 60.04 58.80 58.87 483,064 -1.04(-1.74%)
Jul 16, 2003 59.57 60.17 59.57 59.91 815,611 +0.63(+1.06%)
Jul 15, 2003 59.97 60.38 58.81 59.29 714,917 -0.69(-1.14%)
Jul 14, 2003 58.81 60.59 58.51 59.97 1,404,023 +3.18(+5.60%)
Jul 11, 2003 56.71 57.01 56.69 56.79 292,479 +0.30(+0.53%)
Jul 10, 2003 57.03 57.07 56.24 56.49 301,183 -0.68(-1.19%)
Jul 09, 2003 57.34 57.57 57.05 57.17 294,280 -0.13(-0.23%)
Jul 08, 2003 57.11 57.65 56.95 57.31 433,692 +0.20(+0.35%)
Jul 07, 2003 56.79 57.68 56.77 57.11 484,414 +0.78(+1.38%)
Jul 03, 2003 56.77 57.04 56.30 56.33 377,717 -0.45(-0.79%)
Jul 02, 2003 56.96 57.11 56.56 56.77 659,392 -0.10(-0.18%)
Jul 01, 2003 56.24 56.91 55.82 56.87 816,962 +0.75(+1.34%)
Jun 30, 2003 57.61 57.61 56.12 56.12 1,774,087 -1.09(-1.90%)
Jun 27, 2003 57.45 57.75 56.87 57.21 453,051 -0.23(-0.41%)
Jun 26, 2003 56.97 57.70 56.78 57.44 536,788 +0.51(+0.89%)
Jun 25, 2003 57.13 57.51 56.93 56.93 512,627 -0.04(-0.07%)
Jun 24, 2003 57.65 57.77 56.57 56.97 655,490 -0.63(-1.09%)
Jun 23, 2003 58.42 58.42 57.31 57.60 451,550 -0.91(-1.55%)
Jun 20, 2003 58.45 58.64 58.19 58.51 985,937 +0.72(+1.25%)
Jun 19, 2003 58.73 58.91 57.37 57.79 710,865 -1.01(-1.72%)
Jun 18, 2003 58.77 58.97 58.38 58.80 248,960 -0.27(-0.46%)
Jun 17, 2003 59.39 59.49 58.41 59.07 478,862 -0.48(-0.81%)
Jun 16, 2003 59.01 59.75 59.01 59.55 445,697 +0.55(+0.93%)
Jun 13, 2003 60.08 60.31 58.24 59.01 837,521 -1.07(-1.79%)
Jun 12, 2003 59.95 60.17 59.63 60.08 255,113 +0.15(+0.24%)
Jun 11, 2003 59.41 59.97 59.21 59.93 453,651 +0.62(+1.04%)
Jun 10, 2003 58.61 59.31 58.32 59.31 239,506 +0.83(+1.42%)
Jun 09, 2003 59.37 59.43 58.45 58.48 325,794 -1.05(-1.77%)
Jun 06, 2003 59.97 60.41 59.43 59.53 388,072 -0.40(-0.67%)
Jun 05, 2003 60.17 60.41 59.67 59.93 592,312 -0.52(-0.86%)
Jun 04, 2003 59.97 60.58 59.81 60.45 599,065 +0.39(+0.65%)
Jun 03, 2003 58.79 60.17 58.72 60.06 750,933 +1.11(+1.88%)
Jun 02, 2003 59.51 59.93 58.84 58.95 596,964 -0.39(-0.65%)
May 30, 2003 57.81 59.36 57.73 59.34 1,910,047 +2.31(+4.04%)
May 29, 2003 57.21 57.45 56.77 57.03 404,129 -0.23(-0.41%)
May 28, 2003 57.39 57.73 57.20 57.27 622,626 +0.04(+0.07%)
May 27, 2003 56.02 57.27 55.80 57.23 378,618 +1.21(+2.15%)
May 23, 2003 56.01 56.14 55.84 56.02 330,896 +0.18(+0.32%)
May 22, 2003 56.44 56.44 55.84 55.84 502,573 -0.26(-0.46%)
May 21, 2003 56.04 56.17 55.86 56.10 482,163 +0.15(+0.27%)
May 20, 2003 56.16 56.41 55.80 55.95 408,781 +0.11(+0.19%)
May 19, 2003 56.58 56.71 55.80 55.84 360,910 -0.73(-1.30%)
May 16, 2003 56.94 57.31 56.57 56.57 550,594 -0.37(-0.64%)
May 15, 2003 57.76 57.91 56.94 56.94 645,736 -0.49(-0.85%)
May 14, 2003 57.59 57.77 57.22 57.43 274,921 -0.01(-0.01%)
May 13, 2003 57.37 57.66 57.04 57.43 251,811 -0.07(-0.13%)
May 12, 2003 56.94 57.51 56.77 57.51 177,378 +0.50(+0.88%)
May 09, 2003 57.10 57.27 56.81 57.01 224,199 +0.07(+0.13%)
May 08, 2003 57.28 57.39 56.64 56.93 405,479 -0.43(-0.76%)
May 07, 2003 57.53 57.73 57.29 57.37 403,979 -0.46(-0.80%)
May 06, 2003 57.83 58.01 57.44 57.83 590,211 +0.00(+0.00%)
May 05, 2003 58.27 58.43 57.73 57.83 536,187 -0.43(-0.74%)
May 02, 2003 56.79 58.26 56.65 58.26 739,678 +1.41(+2.47%)
May 01, 2003 56.39 56.86 55.64 56.85 722,720 +0.57(+1.01%)
Apr 30, 2003 55.71 56.74 55.38 56.29 1,039,661 +0.49(+0.87%)
Apr 29, 2003 55.90 55.94 55.18 55.80 430,691 -0.01(-0.02%)
Apr 28, 2003 55.44 56.10 55.41 55.82 343,352 +0.45(+0.81%)
Apr 25, 2003 55.80 55.98 55.15 55.37 246,409 -0.43(-0.76%)
Apr 24, 2003 55.91 56.24 55.38 55.80 512,777 -0.55(-0.97%)
Apr 23, 2003 55.98 56.54 55.31 56.34 408,631 +0.47(+0.85%)
Apr 22, 2003 54.38 55.97 54.38 55.87 530,485 +1.03(+1.87%)
Apr 21, 2003 54.64 54.98 54.51 54.84 366,762 +0.10(+0.18%)
Apr 17, 2003 54.74 54.74 54.08 54.74 417,935 +0.37(+0.67%)
Apr 16, 2003 55.12 55.14 54.16 54.38 421,537 -0.43(-0.79%)
Apr 15, 2003 54.44 54.88 54.34 54.81 605,368 +0.25(+0.45%)
Apr 14, 2003 54.24 54.72 54.11 54.56 769,091 +0.33(+0.60%)
Apr 11, 2003 54.31 55.04 53.94 54.24 453,051 +0.13(+0.23%)
Apr 10, 2003 53.78 54.21 53.34 54.11 808,408 +0.42(+0.78%)
Apr 09, 2003 54.66 54.69 53.60 53.69 513,527 -0.97(-1.77%)
Apr 08, 2003 54.34 54.70 54.24 54.66 633,130 +0.15(+0.27%)
Apr 07, 2003 55.31 55.44 54.34 54.51 1,048,365 -0.57(-1.03%)
Apr 04, 2003 54.61 55.31 54.34 55.08 824,615 +0.47(+0.85%)
Apr 03, 2003 55.10 55.10 54.49 54.61 771,942 -0.36(-0.65%)
Apr 02, 2003 54.71 55.26 54.68 54.97 1,066,223 +0.55(+1.00%)
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.