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 (%)
Apr 28, 2006 78.33 79.98 78.16 79.63 704,140 +1.60(+2.05%)
Apr 27, 2006 76.19 78.33 75.87 78.03 589,882 +1.71(+2.25%)
Apr 26, 2006 76.23 76.53 75.95 76.31 302,138 +0.31(+0.41%)
Apr 25, 2006 76.48 76.52 75.69 76.00 307,386 -0.35(-0.45%)
Apr 24, 2006 76.36 76.52 75.71 76.35 250,707 +0.12(+0.16%)
Apr 21, 2006 77.23 77.23 76.14 76.23 423,593 -0.51(-0.67%)
Apr 20, 2006 76.36 76.98 76.02 76.74 382,808 +0.38(+0.50%)
Apr 19, 2006 76.69 76.76 76.18 76.36 407,399 -0.63(-0.81%)
Apr 18, 2006 76.45 77.08 75.85 76.99 556,294 +0.55(+0.72%)
Apr 17, 2006 75.93 76.91 75.93 76.44 353,869 +0.37(+0.48%)
Apr 13, 2006 75.61 76.21 75.43 76.07 423,443 +0.47(+0.62%)
Apr 12, 2006 75.59 75.93 75.29 75.61 218,769 +0.02(+0.03%)
Apr 11, 2006 76.36 76.38 75.46 75.59 303,188 -0.57(-0.75%)
Apr 10, 2006 75.99 76.67 75.95 76.16 226,416 +0.33(+0.44%)
Apr 07, 2006 76.29 76.63 75.59 75.83 327,629 -0.33(-0.43%)
Apr 06, 2006 76.35 76.44 75.87 76.15 326,279 -0.19(-0.25%)
Apr 05, 2006 76.53 76.62 75.93 76.35 678,649 -0.01(-0.02%)
Apr 04, 2006 76.26 76.78 75.97 76.36 780,761 +0.01(+0.02%)
Apr 03, 2006 76.13 77.10 76.13 76.35 316,383 +0.23(+0.30%)
Mar 31, 2006 76.19 76.63 75.77 76.12 397,203 +0.27(+0.35%)
Mar 30, 2006 76.16 76.43 75.54 75.85 373,662 -0.45(-0.59%)
Mar 29, 2006 76.73 76.73 75.79 76.30 476,224 -0.09(-0.12%)
Mar 28, 2006 77.20 77.30 76.27 76.39 260,154 -0.81(-1.05%)
Mar 27, 2006 77.33 77.34 76.83 77.20 161,190 -0.12(-0.16%)
Mar 24, 2006 77.23 77.53 76.86 77.32 197,177 +0.10(+0.13%)
Mar 23, 2006 77.13 77.37 76.73 77.22 278,147 -0.07(-0.09%)
Mar 22, 2006 77.02 77.38 76.76 77.30 354,919 +0.28(+0.36%)
Mar 21, 2006 78.22 78.22 76.94 77.02 538,901 -1.21(-1.54%)
Mar 20, 2006 78.03 78.29 77.80 78.22 304,987 +0.07(+0.09%)
Mar 17, 2006 77.80 78.21 77.46 78.16 587,933 +0.76(+0.98%)
Mar 16, 2006 77.14 77.54 76.90 77.40 341,424 +0.26(+0.34%)
Mar 15, 2006 76.36 77.18 76.11 77.14 517,609 +0.95(+1.24%)
Mar 14, 2006 75.42 76.43 75.32 76.19 419,695 +0.77(+1.03%)
Mar 13, 2006 75.03 75.68 75.03 75.41 338,125 +0.51(+0.69%)
Mar 10, 2006 74.29 75.09 74.19 74.90 275,148 +0.60(+0.81%)
Mar 09, 2006 74.91 75.23 74.19 74.30 270,950 -0.61(-0.82%)
Mar 08, 2006 74.89 75.19 74.36 74.91 261,503 -0.08(-0.11%)
Mar 07, 2006 74.02 75.14 73.86 74.99 335,726 +0.63(+0.84%)
Mar 06, 2006 74.95 74.96 74.11 74.37 215,320 -0.67(-0.90%)
Mar 03, 2006 74.95 75.54 74.49 75.04 311,135 +0.09(+0.12%)
Mar 02, 2006 75.16 75.18 74.49 74.95 263,752 -0.45(-0.60%)
Mar 01, 2006 75.31 75.41 74.96 75.41 246,059 +0.45(+0.60%)
Feb 28, 2006 75.69 75.51 74.59 74.96 475,624 -0.73(-0.97%)
Feb 27, 2006 75.46 76.06 75.46 75.69 300,039 +0.13(+0.17%)
Feb 24, 2006 75.17 75.71 74.89 75.57 294,341 +0.09(+0.11%)
Feb 23, 2006 75.16 75.88 74.76 75.48 286,544 -0.09(-0.12%)
Feb 22, 2006 74.39 75.67 74.26 75.57 338,725 +1.37(+1.85%)
Feb 21, 2006 74.39 74.75 73.92 74.20 241,860 -0.37(-0.50%)
Feb 17, 2006 74.43 74.72 73.75 74.57 539,500 +0.38(+0.51%)
Feb 16, 2006 73.26 74.19 72.97 74.19 543,699 +0.71(+0.97%)
Feb 15, 2006 73.29 73.55 72.41 73.48 587,483 +0.51(+0.69%)
Feb 14, 2006 72.03 73.14 71.86 72.97 440,537 +1.15(+1.61%)
Feb 13, 2006 71.96 72.14 71.49 71.82 277,997 -0.34(-0.47%)
Feb 10, 2006 71.49 72.26 71.09 72.16 298,239 +0.54(+0.75%)
Feb 09, 2006 71.19 72.09 70.85 71.62 291,492 +0.22(+0.31%)
Feb 08, 2006 70.87 71.47 70.51 71.40 436,189 +0.36(+0.51%)
Feb 07, 2006 71.00 71.45 70.52 71.04 358,517 +0.05(+0.07%)
Feb 06, 2006 70.99 71.35 70.82 70.99 501,564 -0.25(-0.35%)
Feb 03, 2006 71.39 71.58 71.02 71.24 602,327 -0.63(-0.88%)
Feb 02, 2006 72.01 72.38 71.69 71.87 375,311 -0.31(-0.43%)
Feb 01, 2006 71.89 72.25 71.66 72.18 335,726 -0.05(-0.06%)
Jan 31, 2006 71.93 72.41 71.71 72.23 330,927 +0.03(+0.04%)
Jan 30, 2006 72.73 72.73 72.11 72.20 279,196 -0.66(-0.91%)
Jan 27, 2006 73.06 73.16 72.40 72.86 250,557 -0.19(-0.26%)
Jan 26, 2006 72.18 73.47 72.68 73.05 335,276 +0.88(+1.22%)
Jan 25, 2006 72.17 72.28 71.45 72.17 581,185 +0.23(+0.32%)
Jan 24, 2006 71.75 72.35 71.61 71.95 294,791 +0.57(+0.79%)
Jan 23, 2006 70.93 71.80 70.91 71.38 402,601 +0.35(+0.50%)
Jan 20, 2006 72.87 72.87 70.96 71.03 506,513 -1.53(-2.11%)
Jan 19, 2006 72.89 72.89 72.19 72.56 372,162 -0.20(-0.28%)
Jan 18, 2006 72.69 73.15 72.13 72.76 540,850 +0.11(+0.16%)
Jan 17, 2006 73.03 73.07 72.16 72.65 467,377 -0.79(-1.08%)
Jan 13, 2006 73.78 75.87 72.93 73.44 594,830 +0.23(+0.32%)
Jan 12, 2006 74.14 74.16 73.02 73.21 695,743 -1.33(-1.79%)
Jan 11, 2006 76.69 76.69 74.37 74.54 757,520 -1.46(-1.92%)
Jan 10, 2006 75.19 76.00 74.94 76.00 450,133 +0.29(+0.39%)
Jan 09, 2006 74.49 75.95 74.37 75.71 588,682 +0.99(+1.33%)
Jan 06, 2006 74.77 74.92 74.03 74.71 254,306 +0.25(+0.34%)
Jan 05, 2006 74.03 74.47 73.97 74.46 272,149 +0.25(+0.34%)
Jan 04, 2006 74.02 74.60 73.89 74.21 457,781 +0.19(+0.25%)
Jan 03, 2006 72.73 74.07 72.07 74.02 508,312 +1.29(+1.78%)
Dec 30, 2005 73.20 73.20 72.43 72.73 258,054 -0.47(-0.64%)
Dec 29, 2005 73.03 73.34 73.03 73.19 310,685 +0.06(+0.08%)
Dec 28, 2005 73.23 73.36 72.96 73.13 208,423 +0.14(+0.19%)
Dec 27, 2005 73.76 74.25 72.99 72.99 228,215 -0.60(-0.82%)
Dec 23, 2005 73.76 73.90 73.40 73.59 114,857 -0.03(-0.04%)
Dec 22, 2005 73.51 73.62 72.97 73.62 155,192 +0.19(+0.25%)
Dec 21, 2005 73.56 73.97 73.19 73.43 247,408 +0.11(+0.15%)
Dec 20, 2005 73.11 73.70 73.11 73.33 252,806 +0.22(+0.30%)
Dec 19, 2005 73.89 73.89 73.05 73.11 296,140 -0.87(-1.18%)
Dec 16, 2005 73.96 74.45 73.63 73.98 567,090 +0.53(+0.73%)
Dec 15, 2005 73.81 73.85 73.06 73.45 258,804 -0.36(-0.49%)
Dec 14, 2005 73.83 74.07 73.41 73.81 422,843 +0.12(+0.16%)
Dec 13, 2005 72.79 73.87 72.54 73.69 512,960 +0.89(+1.23%)
Dec 12, 2005 73.11 73.36 72.43 72.79 238,262 -0.31(-0.43%)
Dec 09, 2005 72.18 73.47 72.05 73.11 301,538 +1.03(+1.42%)
Dec 08, 2005 72.44 72.73 71.76 72.08 322,231 -0.13(-0.18%)
Dec 07, 2005 72.71 72.87 71.73 72.21 303,787 -0.71(-0.97%)
Dec 06, 2005 73.76 73.96 72.81 72.91 340,074 -0.45(-0.61%)
Dec 05, 2005 73.28 73.52 72.43 73.36 424,343 +0.08(+0.11%)
Dec 02, 2005 73.02 73.51 72.91 73.28 320,281 +0.17(+0.23%)
Dec 01, 2005 72.69 73.31 72.62 73.11 376,211 +0.94(+1.30%)
Nov 30, 2005 73.62 73.88 72.17 72.17 429,591 -1.57(-2.13%)
Nov 29, 2005 74.23 74.60 73.67 73.75 237,662 -0.47(-0.64%)
Nov 28, 2005 74.29 74.60 73.97 74.22 339,924 +0.30(+0.41%)
Nov 25, 2005 73.58 73.92 73.33 73.92 173,186 +0.34(+0.46%)
Nov 23, 2005 73.88 73.99 73.47 73.58 396,903 -0.30(-0.41%)
Nov 22, 2005 73.86 73.91 73.05 73.88 475,624 +0.67(+0.92%)
Nov 21, 2005 73.20 73.50 72.99 73.21 306,486 -0.04(-0.05%)
Nov 18, 2005 74.03 74.03 72.64 73.25 487,470 +0.39(+0.54%)
Nov 17, 2005 72.41 72.98 72.01 72.85 444,286 +0.33(+0.46%)
Nov 16, 2005 72.97 73.16 72.11 72.52 202,125 -0.37(-0.50%)
Nov 15, 2005 73.33 73.67 72.49 72.89 362,866 -0.45(-0.61%)
Nov 14, 2005 73.72 73.72 72.99 73.33 258,354 -0.56(-0.76%)
Nov 11, 2005 73.93 74.01 73.21 73.89 240,211 +0.27(+0.36%)
Nov 10, 2005 72.37 73.73 72.10 73.63 475,474 +1.53(+2.13%)
Nov 09, 2005 71.07 72.20 71.03 72.09 400,352 +1.02(+1.44%)
Nov 08, 2005 71.41 71.41 70.81 71.07 283,995 -0.47(-0.66%)
Nov 07, 2005 71.33 71.63 71.07 71.55 254,905 +0.23(+0.32%)
Nov 04, 2005 71.36 71.49 70.73 71.32 216,070 +0.29(+0.41%)
Nov 03, 2005 71.37 71.63 70.71 71.03 294,941 -0.35(-0.49%)
Nov 02, 2005 70.45 71.43 70.45 71.37 344,123 +0.61(+0.86%)
Nov 01, 2005 71.76 71.76 70.77 70.77 394,654 -0.98(-1.37%)
Oct 31, 2005 71.43 72.06 71.23 71.75 479,373 +0.62(+0.87%)
Oct 28, 2005 69.69 71.13 69.60 71.13 401,701 +1.68(+2.42%)
Oct 27, 2005 69.89 70.24 69.19 69.45 324,930 -0.45(-0.64%)
Oct 26, 2005 69.49 70.29 69.17 69.89 362,416 +0.23(+0.34%)
Oct 25, 2005 70.02 70.33 69.19 69.66 583,284 -0.36(-0.51%)
Oct 24, 2005 69.19 70.24 69.19 70.02 309,185 +0.98(+1.42%)
Oct 21, 2005 69.06 69.24 68.23 69.04 430,341 +0.50(+0.73%)
Oct 20, 2005 69.19 69.61 68.25 68.54 440,987 -0.74(-1.07%)
Oct 19, 2005 67.89 69.28 67.64 69.28 538,001 +1.13(+1.66%)
Oct 18, 2005 68.73 68.79 68.07 68.15 388,956 -0.38(-0.55%)
Oct 17, 2005 69.36 69.46 67.94 68.53 526,455 -0.79(-1.14%)
Oct 14, 2005 69.03 69.73 68.85 69.31 611,174 +0.49(+0.71%)
Oct 13, 2005 67.98 68.91 67.72 68.83 608,925 +0.57(+0.84%)
Oct 12, 2005 68.59 69.89 67.67 68.25 868,629 +0.30(+0.44%)
Oct 11, 2005 67.93 68.46 67.56 67.95 665,004 -0.17(-0.24%)
Oct 10, 2005 68.30 68.76 67.76 68.12 422,394 -0.23(-0.34%)
Oct 07, 2005 68.53 68.83 68.09 68.35 389,556 -0.17(-0.25%)
Oct 06, 2005 68.76 69.28 68.01 68.53 448,184 -0.03(-0.04%)
Oct 05, 2005 69.29 69.52 68.55 68.55 339,474 -0.91(-1.32%)
Oct 04, 2005 70.89 71.09 69.47 69.47 513,560 -1.27(-1.79%)
Oct 03, 2005 70.97 71.03 70.19 70.73 587,333 +0.23(+0.33%)
Sep 30, 2005 71.66 71.66 70.34 70.50 443,236 -0.86(-1.21%)
Sep 29, 2005 69.97 71.57 69.59 71.36 917,811 +1.39(+1.98%)
Sep 28, 2005 70.20 70.68 69.59 69.97 368,114 -0.22(-0.31%)
Sep 27, 2005 70.52 70.63 69.99 70.19 339,924 -0.05(-0.07%)
Sep 26, 2005 70.63 70.89 70.07 70.24 347,121 -0.22(-0.31%)
Sep 23, 2005 70.46 70.87 69.96 70.46 299,739 +0.20(+0.28%)
Sep 22, 2005 69.73 70.38 69.03 70.26 603,227 +0.15(+0.21%)
Sep 21, 2005 70.63 70.63 70.03 70.11 572,938 -0.69(-0.97%)
Sep 20, 2005 70.82 72.36 70.72 70.80 582,984 +0.01(+0.01%)
Sep 19, 2005 70.83 70.87 70.31 70.79 518,358 -0.47(-0.66%)
Sep 16, 2005 70.26 71.61 70.26 71.26 2,749,235 +1.10(+1.57%)
Sep 15, 2005 70.53 70.53 69.81 70.16 465,578 -0.47(-0.66%)
Sep 14, 2005 70.92 71.12 70.45 70.63 360,766 -0.15(-0.21%)
Sep 13, 2005 71.53 71.53 70.26 70.77 469,926 -1.06(-1.48%)
Sep 12, 2005 71.95 72.36 71.58 71.83 214,120 -0.44(-0.61%)
Sep 09, 2005 71.99 72.62 71.81 72.27 215,320 +0.43(+0.60%)
Sep 08, 2005 72.19 72.39 71.71 71.84 227,166 -0.72(-0.99%)
Sep 07, 2005 72.13 72.65 71.99 72.56 285,494 +0.21(+0.29%)
Sep 06, 2005 71.83 72.91 71.82 72.35 299,439 +0.95(+1.34%)
Sep 02, 2005 71.96 72.05 71.39 71.39 168,687 -0.57(-0.79%)
Sep 01, 2005 71.36 72.26 70.96 71.96 374,111 +0.85(+1.20%)
Aug 31, 2005 70.17 71.19 69.76 71.11 456,281 +0.87(+1.24%)
Aug 30, 2005 70.33 70.51 69.66 70.23 375,011 -0.65(-0.91%)
Aug 29, 2005 70.03 71.05 69.97 70.88 341,723 +0.35(+0.49%)
Aug 26, 2005 71.36 71.37 70.53 70.53 276,497 -0.95(-1.32%)
Aug 25, 2005 71.28 71.65 71.21 71.48 388,956 +0.53(+0.74%)
Aug 24, 2005 71.56 72.17 70.95 70.95 252,056 -0.60(-0.84%)
Aug 23, 2005 72.33 72.34 71.43 71.55 269,450 -0.78(-1.08%)
Aug 22, 2005 72.38 72.99 72.08 72.33 216,520 +0.05(+0.06%)
Aug 19, 2005 72.39 72.45 72.13 72.29 399,902 +0.43(+0.59%)
Aug 18, 2005 71.76 72.15 71.43 71.86 252,806 -0.10(-0.14%)
Aug 17, 2005 71.53 72.27 71.24 71.96 300,039 +0.43(+0.60%)
Aug 16, 2005 72.61 72.97 71.53 71.53 448,334 -1.05(-1.44%)
Aug 15, 2005 72.39 72.95 71.92 72.58 329,578 +0.09(+0.12%)
Aug 12, 2005 72.80 72.93 72.15 72.49 215,920 -0.57(-0.78%)
Aug 11, 2005 72.03 73.07 71.99 73.07 382,808 +1.32(+1.84%)
Aug 10, 2005 72.76 72.96 71.67 71.75 401,251 -0.62(-0.86%)
Aug 09, 2005 72.19 72.62 72.15 72.37 514,760 +0.58(+0.81%)
Aug 08, 2005 72.16 72.16 71.36 71.79 433,789 +0.20(+0.28%)
Aug 05, 2005 72.29 72.29 71.41 71.59 331,527 -0.61(-0.84%)
Aug 04, 2005 72.84 72.84 72.11 72.19 345,772 -1.11(-1.51%)
Aug 03, 2005 73.06 73.41 73.01 73.30 285,344 -0.14(-0.19%)
Aug 02, 2005 72.63 73.47 72.40 73.44 641,013 +0.83(+1.14%)
Aug 01, 2005 72.37 72.85 72.33 72.61 245,909 +0.25(+0.34%)
Jul 29, 2005 73.19 73.33 72.33 72.37 395,853 -1.04(-1.42%)
Jul 28, 2005 73.23 73.53 73.10 73.41 305,437 +0.26(+0.36%)
Jul 27, 2005 73.69 73.69 73.08 73.15 255,805 -0.59(-0.80%)
Jul 26, 2005 73.63 73.89 73.31 73.73 383,408 +0.44(+0.60%)
Jul 25, 2005 73.73 73.96 73.25 73.29 361,516 -0.37(-0.51%)
Jul 22, 2005 73.69 74.03 73.18 73.67 221,168 +0.02(+0.03%)
Jul 21, 2005 74.51 74.57 73.60 73.65 349,221 -1.23(-1.65%)
Jul 20, 2005 73.41 75.03 73.31 74.88 495,417 +1.48(+2.02%)
Jul 19, 2005 73.35 73.65 73.00 73.40 328,078 +0.41(+0.57%)
Jul 18, 2005 73.45 73.48 72.97 72.99 356,268 -0.45(-0.62%)
Jul 15, 2005 73.48 73.58 72.98 73.44 484,471 -0.04(-0.05%)
Jul 14, 2005 73.73 73.97 72.69 73.48 587,783 +0.24(+0.33%)
Jul 13, 2005 72.69 73.70 72.66 73.24 930,856 +0.57(+0.78%)
Jul 12, 2005 72.03 74.29 71.89 72.67 1,626,299 +1.42(+1.99%)
Jul 11, 2005 71.36 71.39 70.97 71.25 512,660 +0.25(+0.36%)
Jul 08, 2005 70.63 71.12 70.24 71.00 375,011 +0.48(+0.68%)
Jul 07, 2005 69.03 70.54 69.03 70.52 414,896 +0.41(+0.58%)
Jul 06, 2005 70.79 70.97 70.11 70.11 406,200 -0.87(-1.22%)
Jul 05, 2005 70.23 71.11 69.93 70.98 365,115 +0.57(+0.81%)
Jul 01, 2005 70.73 70.87 70.24 70.41 210,072 +0.28(+0.40%)
Jun 30, 2005 71.33 71.42 70.13 70.13 326,879 -0.81(-1.15%)
Jun 29, 2005 71.22 71.45 70.83 70.95 169,437 -0.13(-0.18%)
Jun 28, 2005 70.19 71.10 70.06 71.07 278,447 +1.15(+1.64%)
Jun 27, 2005 69.76 70.03 69.71 69.93 285,644 +0.23(+0.33%)
Jun 24, 2005 69.99 70.11 69.61 69.69 321,181 -0.30(-0.43%)
Jun 23, 2005 71.09 71.09 69.87 69.99 192,678 -0.99(-1.40%)
Jun 22, 2005 71.36 71.55 70.93 70.99 293,591 +0.03(+0.04%)
Jun 21, 2005 71.35 71.35 70.69 70.96 210,072 -0.07(-0.10%)
Jun 20, 2005 70.46 71.19 70.36 71.03 298,539 -0.06(-0.08%)
Jun 17, 2005 70.16 71.16 69.89 71.09 678,349 +1.31(+1.88%)
Jun 16, 2005 70.03 70.03 69.47 69.78 520,457 -0.29(-0.42%)
Jun 15, 2005 70.01 70.51 69.82 70.07 583,884 +0.56(+0.81%)
Jun 14, 2005 68.99 69.60 68.86 69.51 348,321 +0.84(+1.22%)
Jun 13, 2005 68.43 69.08 68.13 68.67 210,972 +0.13(+0.18%)
Jun 10, 2005 68.39 68.55 67.93 68.55 267,801 +0.09(+0.14%)
Jun 09, 2005 68.29 68.76 67.84 68.45 254,456 +0.01(+0.02%)
Jun 08, 2005 68.52 68.85 68.25 68.44 213,671 +0.03(+0.05%)
Jun 07, 2005 68.86 69.31 68.32 68.41 353,269 -0.53(-0.77%)
Jun 06, 2005 68.71 68.98 68.37 68.94 231,964 +0.12(+0.17%)
Jun 03, 2005 69.40 69.56 68.35 68.82 440,387 -0.58(-0.84%)
Jun 02, 2005 69.10 69.44 68.60 69.40 370,963 +0.23(+0.33%)
Jun 01, 2005 68.00 69.46 68.00 69.17 412,647 +1.05(+1.55%)
May 31, 2005 68.69 68.89 68.12 68.12 267,801 -0.61(-0.88%)
May 27, 2005 69.36 69.36 68.61 68.73 216,969 -0.54(-0.78%)
May 26, 2005 68.89 69.29 68.55 69.27 283,095 +0.69(+1.00%)
May 25, 2005 68.89 68.98 68.23 68.58 328,378 -0.43(-0.63%)
May 24, 2005 69.07 69.22 68.71 69.01 340,374 -0.43(-0.62%)
May 23, 2005 70.03 70.03 69.29 69.45 362,416 -0.26(-0.37%)
May 20, 2005 70.56 70.56 69.49 69.71 322,680 -0.55(-0.79%)
May 19, 2005 70.49 70.59 69.79 70.26 427,792 -0.23(-0.33%)
May 18, 2005 69.99 70.77 69.70 70.49 565,741 +0.82(+1.18%)
May 17, 2005 68.97 69.80 68.47 69.67 365,115 +0.71(+1.03%)
May 16, 2005 67.46 69.00 67.46 68.97 402,601 +1.65(+2.46%)
May 13, 2005 67.42 67.73 66.76 67.31 459,880 -0.15(-0.22%)
May 12, 2005 68.09 68.69 67.45 67.46 569,040 -0.90(-1.32%)
May 11, 2005 68.01 68.67 67.70 68.36 453,432 +0.15(+0.22%)
May 10, 2005 68.67 68.89 68.03 68.21 667,853 -1.15(-1.65%)
May 09, 2005 69.15 69.59 68.83 69.36 554,345 +0.47(+0.68%)
May 06, 2005 69.76 69.76 68.71 68.89 321,031 -0.53(-0.77%)
May 05, 2005 69.87 69.91 68.73 69.43 571,589 -0.33(-0.48%)
May 04, 2005 68.53 69.76 68.36 69.76 617,772 +1.17(+1.71%)
May 03, 2005 68.69 69.45 68.33 68.59 641,163 -0.38(-0.55%)
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.