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

Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 21.66 21.66 21.26 21.36 5,038,179 -0.17(-0.78%)
Apr 29, 2004 21.59 22.01 21.36 21.53 4,395,172 -0.10(-0.47%)
Apr 28, 2004 22.06 22.08 21.62 21.63 3,133,717 -0.66(-2.96%)
Apr 27, 2004 22.25 22.62 22.25 22.29 3,103,020 +0.11(+0.50%)
Apr 26, 2004 22.31 22.42 22.06 22.18 2,462,470 -0.03(-0.13%)
Apr 23, 2004 22.10 22.36 21.98 22.21 3,966,365 +0.00(+0.00%)
Apr 22, 2004 21.73 22.29 21.67 22.21 8,904,539 +0.48(+2.19%)
Apr 21, 2004 22.06 22.14 21.64 21.73 7,427,111 -0.54(-2.40%)
Apr 20, 2004 22.70 22.75 22.26 22.27 2,525,092 -0.28(-1.24%)
Apr 19, 2004 22.82 22.84 22.50 22.55 2,614,319 -0.27(-1.19%)
Apr 16, 2004 22.69 23.07 22.67 22.82 3,789,685 +0.32(+1.40%)
Apr 15, 2004 22.94 23.01 22.13 22.50 4,956,728 -0.44(-1.92%)
Apr 14, 2004 23.05 23.45 22.76 22.94 4,220,539 -0.57(-2.43%)
Apr 13, 2004 24.24 24.30 23.40 23.51 4,670,629 -0.68(-2.82%)
Apr 12, 2004 23.95 24.35 23.80 24.20 2,462,197 +0.43(+1.82%)
Apr 08, 2004 23.93 24.02 23.73 23.76 2,796,593 +0.01(+0.06%)
Apr 07, 2004 23.94 24.05 23.57 23.75 2,450,054 -0.14(-0.58%)
Apr 06, 2004 23.82 24.00 23.65 23.89 2,320,580 -0.03(-0.12%)
Apr 05, 2004 23.60 23.92 23.56 23.92 3,676,173 +0.29(+1.21%)
Apr 02, 2004 24.11 24.14 23.24 23.63 4,080,559 +0.29(+1.26%)
Apr 01, 2004 23.34 23.43 23.08 23.34 5,384,035 +0.25(+1.08%)
Mar 31, 2004 23.42 23.42 23.04 23.09 3,898,831 -0.26(-1.10%)
Mar 30, 2004 23.31 23.47 23.16 23.34 1,823,556 +0.04(+0.19%)
Mar 29, 2004 23.20 23.40 23.06 23.30 1,828,195 +0.15(+0.66%)
Mar 26, 2004 23.21 23.37 23.04 23.15 2,389,342 -0.20(-0.85%)
Mar 25, 2004 23.13 23.38 23.07 23.34 2,709,685 +0.42(+1.82%)
Mar 24, 2004 23.20 23.27 22.86 22.93 2,895,506 -0.21(-0.92%)
Mar 23, 2004 23.49 23.55 23.14 23.14 3,017,613 -0.32(-1.34%)
Mar 22, 2004 23.97 23.97 23.31 23.45 3,141,767 -0.51(-2.14%)
Mar 19, 2004 24.08 24.23 23.96 23.97 3,648,204 +0.04(+0.15%)
Mar 18, 2004 24.08 24.18 23.87 23.93 2,614,728 -0.21(-0.88%)
Mar 17, 2004 23.74 24.24 23.73 24.14 2,989,372 +0.40(+1.70%)
Mar 16, 2004 23.38 23.81 23.34 23.74 4,568,032 +0.71(+3.09%)
Mar 15, 2004 23.71 23.73 22.50 23.03 2,789,498 -0.48(-2.06%)
Mar 12, 2004 23.12 23.53 23.10 23.51 3,356,239 +0.52(+2.26%)
Mar 11, 2004 23.45 23.53 22.90 22.99 4,945,814 -0.51(-2.15%)
Mar 10, 2004 24.04 24.04 23.46 23.50 2,967,952 -0.58(-2.40%)
Mar 09, 2004 24.26 24.26 23.92 24.08 2,455,102 -0.18(-0.76%)
Mar 08, 2004 24.39 24.55 24.24 24.26 1,989,458 -0.23(-0.96%)
Mar 05, 2004 24.22 24.62 24.14 24.50 4,500,225 +0.24(+1.00%)
Mar 04, 2004 24.30 24.36 24.17 24.25 4,140,316 -0.08(-0.33%)
Mar 03, 2004 24.12 24.36 24.12 24.33 2,469,428 +0.15(+0.61%)
Mar 02, 2004 24.21 24.35 24.12 24.19 3,163,733 -0.07(-0.27%)
Mar 01, 2004 24.35 24.36 24.12 24.25 4,082,332 +0.07(+0.27%)
Feb 27, 2004 23.90 24.33 23.90 24.19 6,101,806 -0.07(-0.30%)
Feb 26, 2004 23.84 24.34 23.82 24.26 7,240,335 +0.22(+0.91%)
Feb 25, 2004 23.62 24.07 23.54 24.04 4,257,103 +0.46(+1.96%)
Feb 24, 2004 23.53 23.74 23.45 23.58 3,604,819 +0.05(+0.22%)
Feb 23, 2004 23.52 23.70 23.40 23.53 3,642,474 +0.01(+0.06%)
Feb 20, 2004 23.76 23.79 23.31 23.51 5,416,506 -0.34(-1.41%)
Feb 19, 2004 24.17 24.19 23.78 23.85 2,405,304 -0.15(-0.64%)
Feb 18, 2004 24.08 24.19 23.94 24.00 2,739,291 -0.07(-0.30%)
Feb 17, 2004 23.97 24.21 23.89 24.08 3,229,493 +0.19(+0.80%)
Feb 13, 2004 23.67 23.91 23.54 23.89 3,897,876 +0.21(+0.90%)
Feb 12, 2004 23.36 23.78 23.25 23.67 6,993,665 +0.32(+1.35%)
Feb 11, 2004 23.13 23.47 23.12 23.36 7,508,834 +0.00(+0.00%)
Feb 10, 2004 22.95 23.46 22.87 23.36 4,890,286 +0.28(+1.21%)
Feb 09, 2004 23.09 23.16 22.83 23.08 6,178,618 +0.10(+0.45%)
Feb 06, 2004 22.81 23.07 22.69 22.98 6,085,707 +0.22(+0.97%)
Feb 05, 2004 22.98 23.10 22.75 22.76 5,377,213 -0.03(-0.13%)
Feb 04, 2004 22.91 23.15 22.72 22.79 7,623,847 -0.37(-1.58%)
Feb 03, 2004 23.27 23.27 22.94 23.15 4,912,115 -0.12(-0.50%)
Feb 02, 2004 23.40 23.52 23.20 23.27 8,193,862 +0.00(+0.00%)
Jan 30, 2004 22.80 23.38 22.73 23.27 8,719,264 +0.86(+3.83%)
Jan 29, 2004 22.41 22.53 22.17 22.41 8,495,651 -0.16(-0.71%)
Jan 28, 2004 22.87 23.07 22.27 22.58 12,459,970 -0.51(-2.19%)
Jan 27, 2004 24.03 24.03 23.03 23.08 15,702,697 -1.17(-4.84%)
Jan 26, 2004 24.24 24.34 23.90 24.25 5,423,327 -0.04(-0.18%)
Jan 23, 2004 24.99 24.99 24.19 24.30 4,966,279 -0.51(-2.07%)
Jan 22, 2004 24.92 24.99 24.61 24.81 3,534,965 +0.03(+0.12%)
Jan 21, 2004 24.74 25.01 24.41 24.78 4,175,789 -0.36(-1.43%)
Jan 20, 2004 25.13 25.27 25.00 25.14 2,604,632 +0.03(+0.12%)
Jan 16, 2004 24.95 25.18 24.78 25.11 3,066,183 +0.16(+0.65%)
Jan 15, 2004 24.92 25.18 24.28 24.95 5,068,057 +0.32(+1.31%)
Jan 14, 2004 24.33 24.65 24.31 24.63 3,530,599 +0.30(+1.24%)
Jan 13, 2004 24.41 24.55 23.84 24.33 3,089,377 -0.01(-0.03%)
Jan 12, 2004 24.19 24.41 24.19 24.33 1,968,720 +0.09(+0.36%)
Jan 09, 2004 24.37 24.66 24.17 24.25 3,714,783 -0.29(-1.17%)
Jan 08, 2004 24.74 24.77 24.26 24.53 5,488,269 -0.03(-0.12%)
Jan 07, 2004 24.92 24.94 24.19 24.56 8,624,307 -0.88(-3.46%)
Jan 06, 2004 24.94 25.54 24.94 25.44 4,245,642 +0.39(+1.55%)
Jan 05, 2004 24.30 25.05 24.26 25.05 3,799,917 +1.00(+4.18%)
Jan 02, 2004 24.28 24.44 23.99 24.05 2,113,748 -0.23(-0.94%)
Dec 31, 2003 24.41 24.55 24.13 24.28 2,084,824 -0.12(-0.48%)
Dec 30, 2003 24.37 24.50 24.28 24.39 1,692,445 +0.12(+0.48%)
Dec 29, 2003 24.20 24.47 24.24 24.28 1,940,070 +0.07(+0.30%)
Dec 26, 2003 24.11 24.33 24.10 24.20 415,846 +0.08(+0.33%)
Dec 24, 2003 24.13 24.37 24.04 24.12 779,029 -0.13(-0.54%)
Dec 23, 2003 24.14 24.33 24.12 24.25 2,466,153 +0.16(+0.67%)
Dec 22, 2003 23.64 24.09 23.38 24.09 2,532,596 +0.26(+1.11%)
Dec 19, 2003 23.73 23.87 23.37 23.83 4,546,339 +0.14(+0.59%)
Dec 18, 2003 23.09 23.71 23.07 23.69 6,018,037 +0.73(+3.16%)
Dec 17, 2003 23.05 23.11 22.74 22.96 6,018,582 -0.15(-0.67%)
Dec 16, 2003 23.10 23.20 22.96 23.12 2,957,583 -0.15(-0.63%)
Dec 15, 2003 23.87 23.87 23.25 23.26 3,701,822 -0.29(-1.24%)
Dec 12, 2003 23.67 23.71 23.39 23.56 1,784,536 -0.12(-0.50%)
Dec 11, 2003 23.23 23.78 23.23 23.67 3,739,205 +0.37(+1.60%)
Dec 10, 2003 23.12 23.34 22.99 23.30 4,016,845 +0.16(+0.70%)
Dec 09, 2003 23.40 23.44 23.07 23.14 3,093,879 -0.26(-1.13%)
Dec 08, 2003 22.88 23.43 22.88 23.40 3,318,174 +0.46(+2.01%)
Dec 05, 2003 22.98 23.08 22.95 22.94 2,614,455 -0.19(-0.82%)
Dec 04, 2003 23.02 23.26 23.02 23.13 3,949,038 +0.04(+0.19%)
Dec 03, 2003 23.09 23.29 22.91 23.09 4,161,600 +0.00(+0.00%)
Dec 02, 2003 23.33 23.45 23.03 23.09 5,173,383 +0.44(+1.94%)
Dec 01, 2003 22.65 22.74 22.54 22.65 2,887,866 +0.16(+0.72%)
Nov 28, 2003 22.53 22.60 22.41 22.49 1,431,858 +0.01(+0.06%)
Nov 26, 2003 22.30 22.60 22.25 22.47 2,465,608 +0.13(+0.59%)
Nov 25, 2003 22.17 22.36 22.15 22.34 3,615,870 +0.04(+0.16%)
Nov 24, 2003 21.93 22.35 21.92 22.30 3,879,594 +0.48(+2.22%)
Nov 21, 2003 21.55 21.88 21.40 21.82 3,441,646 +0.38(+1.78%)
Nov 20, 2003 21.55 21.73 21.40 21.44 3,785,319 -0.29(-1.35%)
Nov 19, 2003 21.59 21.78 21.57 21.73 2,411,853 +0.14(+0.65%)
Nov 18, 2003 21.99 21.99 21.45 21.59 3,154,864 -0.29(-1.31%)
Nov 17, 2003 21.84 21.99 21.49 21.88 2,842,980 -0.17(-0.76%)
Nov 14, 2003 22.54 22.55 22.06 22.05 4,503,773 -0.45(-2.02%)
Nov 13, 2003 22.87 22.94 22.50 22.50 3,559,660 -0.40(-1.76%)
Nov 12, 2003 22.86 22.97 22.77 22.91 4,138,679 +0.11(+0.48%)
Nov 11, 2003 22.61 22.82 22.58 22.80 2,029,706 -0.02(-0.10%)
Nov 10, 2003 23.09 23.14 22.58 22.82 2,595,901 -0.27(-1.17%)
Nov 07, 2003 22.99 23.21 22.98 23.09 3,381,342 +0.10(+0.45%)
Nov 06, 2003 22.91 23.03 22.47 22.99 2,549,513 +0.08(+0.35%)
Nov 05, 2003 23.21 23.21 22.52 22.91 3,127,714 -0.31(-1.33%)
Nov 04, 2003 23.02 23.31 23.02 23.21 2,960,448 -0.01(-0.03%)
Nov 03, 2003 22.86 23.24 22.88 23.22 2,120,570 +0.36(+1.57%)
Oct 31, 2003 22.87 23.14 22.83 22.86 4,176,471 -0.01(-0.03%)
Oct 30, 2003 23.09 23.09 22.79 22.87 2,329,311 +0.09(+0.39%)
Oct 29, 2003 22.77 22.89 21.81 22.78 3,287,750 +0.18(+0.81%)
Oct 28, 2003 22.69 22.87 22.31 22.60 3,801,827 -0.01(-0.06%)
Oct 27, 2003 22.25 23.06 22.25 22.61 2,632,601 +0.36(+1.61%)
Oct 24, 2003 22.28 22.28 21.86 22.25 2,675,714 -0.03(-0.13%)
Oct 23, 2003 22.40 22.45 22.03 22.28 2,836,295 -0.12(-0.52%)
Oct 22, 2003 20.90 23.16 20.90 22.40 5,420,462 -0.09(-0.39%)
Oct 21, 2003 22.63 22.93 22.41 22.49 4,572,398 -0.12(-0.52%)
Oct 20, 2003 22.91 23.18 22.57 22.60 4,272,247 -0.18(-0.80%)
Oct 17, 2003 23.66 23.66 22.70 22.79 4,779,775 -0.92(-3.90%)
Oct 16, 2003 23.86 23.90 23.63 23.71 3,243,818 -0.21(-0.86%)
Oct 15, 2003 24.14 24.14 23.87 23.92 4,820,569 +0.11(+0.46%)
Oct 14, 2003 23.32 23.87 23.32 23.81 5,125,632 +0.50(+2.14%)
Oct 13, 2003 22.83 23.42 22.91 23.31 2,568,887 +0.48(+2.09%)
Oct 10, 2003 23.16 23.23 22.80 22.83 2,045,941 -0.29(-1.24%)
Oct 09, 2003 23.07 23.29 22.97 23.12 3,156,638 +0.45(+1.97%)
Oct 08, 2003 22.58 22.74 22.47 22.67 3,144,223 +0.10(+0.42%)
Oct 07, 2003 22.51 22.74 22.36 22.58 3,970,185 +0.04(+0.16%)
Oct 06, 2003 22.21 22.94 22.21 22.54 2,780,221 +0.33(+1.48%)
Oct 03, 2003 22.41 22.61 22.20 22.21 2,591,535 +0.22(+1.00%)
Oct 02, 2003 22.19 22.27 21.95 21.99 3,332,909 -0.32(-1.45%)
Oct 01, 2003 21.34 22.52 21.34 22.31 4,937,764 +0.97(+4.57%)
Sep 30, 2003 21.63 21.63 21.22 21.34 4,801,195 -0.29(-1.36%)
Sep 29, 2003 21.27 21.66 21.25 21.63 2,842,434 +0.38(+1.79%)
Sep 26, 2003 21.33 21.33 21.04 21.25 4,031,443 -0.18(-0.85%)
Sep 25, 2003 22.06 22.06 21.43 21.43 4,272,519 -0.72(-3.24%)
Sep 24, 2003 22.51 22.63 22.00 22.15 3,227,992 -0.36(-1.60%)
Sep 23, 2003 22.60 22.66 22.39 22.51 1,795,451 -0.09(-0.39%)
Sep 22, 2003 22.75 22.80 22.44 22.60 2,818,695 -0.45(-1.97%)
Sep 19, 2003 23.11 23.16 22.93 23.05 2,724,420 +0.02(+0.10%)
Sep 18, 2003 22.36 23.22 22.36 23.03 3,845,622 +0.74(+3.32%)
Sep 17, 2003 22.25 22.44 22.20 22.29 1,682,758 +0.04(+0.16%)
Sep 16, 2003 21.76 22.27 21.84 22.25 2,792,909 +0.49(+2.26%)
Sep 15, 2003 22.01 22.02 21.65 21.76 2,154,269 -0.21(-0.93%)
Sep 12, 2003 22.11 22.11 21.78 21.97 2,452,237 -0.14(-0.63%)
Sep 11, 2003 22.03 22.31 22.00 22.11 2,894,961 +0.26(+1.21%)
Sep 10, 2003 22.50 22.68 21.78 21.84 2,768,488 -0.83(-3.65%)
Sep 09, 2003 22.25 22.76 22.17 22.67 3,264,556 +0.25(+1.11%)
Sep 08, 2003 22.39 22.72 22.36 22.42 2,472,156 +0.03(+0.13%)
Sep 05, 2003 22.38 22.53 22.11 22.39 3,491,853 +0.01(+0.07%)
Sep 04, 2003 22.28 22.42 22.16 22.38 3,015,021 +0.10(+0.43%)
Sep 03, 2003 22.16 22.29 21.94 22.28 3,997,744 +0.24(+1.10%)
Sep 02, 2003 21.49 22.13 21.49 22.04 3,426,502 +0.48(+2.21%)
Aug 29, 2003 21.56 21.62 21.40 21.56 2,365,602 +0.01(+0.03%)
Aug 28, 2003 21.49 21.62 21.26 21.56 2,880,226 +0.07(+0.34%)
Aug 27, 2003 21.53 21.64 21.36 21.48 1,762,434 -0.18(-0.85%)
Aug 26, 2003 21.62 21.79 21.35 21.67 3,255,824 -0.12(-0.54%)
Aug 25, 2003 21.71 21.78 21.61 21.78 1,871,717 +0.06(+0.27%)
Aug 22, 2003 22.14 22.16 21.66 21.73 3,075,188 -0.30(-1.36%)
Aug 21, 2003 22.03 22.25 21.87 22.03 2,096,967 +0.04(+0.17%)
Aug 20, 2003 21.99 22.05 21.86 21.99 1,707,725 +0.00(+0.00%)
Aug 19, 2003 21.92 22.08 21.78 21.99 2,539,827 +0.10(+0.44%)
Aug 18, 2003 21.97 21.98 21.64 21.89 2,352,232 +0.12(+0.57%)
Aug 15, 2003 21.98 21.98 21.51 21.77 1,521,631 -0.15(-0.70%)
Aug 14, 2003 21.70 21.94 21.46 21.92 2,204,066 +0.34(+1.56%)
Aug 13, 2003 21.84 21.84 21.42 21.59 1,807,321 -0.13(-0.61%)
Aug 12, 2003 21.26 21.72 21.26 21.72 2,631,373 +0.50(+2.35%)
Aug 11, 2003 21.29 21.50 21.11 21.22 2,917,608 -0.19(-0.89%)
Aug 08, 2003 21.44 21.59 21.25 21.41 1,985,365 +0.15(+0.72%)
Aug 07, 2003 21.15 21.29 20.96 21.26 3,550,246 +0.07(+0.31%)
Aug 06, 2003 21.11 21.47 21.00 21.19 3,468,386 +0.01(+0.03%)
Aug 05, 2003 21.63 21.68 21.12 21.18 2,849,665 -0.45(-2.07%)
Aug 04, 2003 21.64 21.66 20.85 21.63 2,901,919 -0.01(-0.07%)
Aug 01, 2003 22.11 22.14 21.63 21.64 3,041,080 -0.43(-1.96%)
Jul 31, 2003 22.21 22.61 21.97 22.08 3,974,278 +0.00(+0.00%)
Jul 30, 2003 22.03 22.12 21.86 22.08 2,661,934 +0.22(+1.01%)
Jul 29, 2003 22.08 22.15 21.56 21.86 3,153,773 -0.19(-0.86%)
Jul 28, 2003 22.38 22.38 21.99 22.05 4,106,754 -0.33(-1.47%)
Jul 25, 2003 22.10 22.42 21.90 22.38 4,120,943 +0.37(+1.67%)
Jul 24, 2003 22.38 22.49 22.01 22.01 5,133,136 -0.37(-1.67%)
Jul 23, 2003 22.69 22.74 22.27 22.38 2,451,282 -0.38(-1.67%)
Jul 22, 2003 22.69 22.86 22.52 22.77 2,760,711 +0.07(+0.32%)
Jul 21, 2003 22.72 22.86 22.55 22.69 3,000,150 -0.21(-0.90%)
Jul 18, 2003 22.74 22.90 22.55 22.90 2,946,123 +0.34(+1.53%)
Jul 17, 2003 22.69 22.69 22.36 22.55 3,862,540 -0.32(-1.38%)
Jul 16, 2003 23.27 23.45 22.53 22.87 4,462,706 -0.18(-0.76%)
Jul 15, 2003 23.09 23.28 22.85 23.04 4,619,194 +0.43(+1.91%)
Jul 14, 2003 22.25 22.83 22.14 22.61 3,939,351 +0.75(+3.42%)
Jul 11, 2003 21.86 22.09 21.72 21.86 2,312,940 +0.15(+0.71%)
Jul 10, 2003 21.92 22.03 21.47 21.71 2,803,960 -0.36(-1.63%)
Jul 09, 2003 22.06 22.42 22.00 22.07 3,684,222 +0.05(+0.23%)
Jul 08, 2003 21.72 22.09 21.64 22.02 2,867,947 +0.30(+1.38%)
Jul 07, 2003 21.31 21.89 21.29 21.72 4,103,343 +0.84(+4.04%)
Jul 03, 2003 20.85 21.07 20.71 20.87 1,888,225 -0.16(-0.77%)
Jul 02, 2003 21.07 21.62 20.74 21.04 3,535,375 -0.01(-0.07%)
Jul 01, 2003 20.89 21.09 20.38 21.05 3,050,084 -0.02(-0.10%)
Jun 30, 2003 21.04 21.37 21.00 21.07 2,861,671 +0.10(+0.49%)
Jun 27, 2003 20.95 21.19 20.81 20.97 2,918,563 +0.02(+0.11%)
Jun 26, 2003 20.62 21.01 20.53 20.95 2,136,942 +0.33(+1.60%)
Jun 25, 2003 20.76 21.18 20.53 20.62 2,595,218 -0.26(-1.23%)
Jun 24, 2003 20.69 21.02 20.67 20.87 2,288,518 +0.19(+0.92%)
Jun 23, 2003 21.27 21.42 20.63 20.68 3,895,420 -0.74(-3.46%)
Jun 20, 2003 21.55 21.62 21.17 21.42 4,920,028 -0.01(-0.07%)
Jun 19, 2003 21.73 21.95 21.42 21.44 5,230,958 -0.16(-0.75%)
Jun 18, 2003 22.01 22.04 21.56 21.60 2,985,142 -0.41(-1.86%)
Jun 17, 2003 22.28 22.32 21.91 22.01 3,910,155 +0.11(+0.50%)
Jun 16, 2003 21.31 21.92 21.31 21.90 2,851,029 +0.59(+2.79%)
Jun 13, 2003 21.73 21.75 21.01 21.31 2,393,298 -0.30(-1.39%)
Jun 12, 2003 21.84 21.84 21.33 21.61 2,464,107 -0.10(-0.44%)
Jun 11, 2003 21.11 21.70 21.04 21.70 2,532,459 +0.54(+2.53%)
Jun 10, 2003 20.96 21.29 20.92 21.17 3,548,881 +0.28(+1.33%)
Jun 09, 2003 21.43 21.48 20.79 20.89 3,966,228 -0.64(-3.00%)
Jun 06, 2003 22.36 22.47 21.50 21.53 5,968,375 -0.49(-2.23%)
Jun 05, 2003 22.19 22.19 21.79 22.03 4,310,584 -0.16(-0.73%)
Jun 04, 2003 21.81 22.25 21.78 22.19 2,966,860 +0.31(+1.41%)
Jun 03, 2003 21.65 22.02 21.61 21.88 3,814,652 +0.23(+1.05%)
Jun 02, 2003 21.42 21.95 21.34 21.65 4,197,209 +0.44(+2.07%)
May 30, 2003 20.74 21.32 20.74 21.21 2,952,944 +0.47(+2.26%)
May 29, 2003 21.00 21.16 20.63 20.74 2,379,791 -0.23(-1.12%)
May 28, 2003 20.47 21.13 20.47 20.98 4,044,131 +0.51(+2.47%)
May 27, 2003 19.86 20.60 19.51 20.47 2,952,944 +0.62(+3.10%)
May 23, 2003 19.89 19.98 19.69 19.86 1,938,705 -0.03(-0.15%)
May 22, 2003 19.79 19.95 19.67 19.89 2,736,972 +0.11(+0.56%)
May 21, 2003 19.36 19.78 19.24 19.78 3,486,532 +0.42(+2.16%)
May 20, 2003 19.18 19.40 19.06 19.36 4,362,701 +0.13(+0.69%)
May 19, 2003 19.94 19.94 19.08 19.23 3,557,340 -0.71(-3.57%)
May 16, 2003 20.01 20.27 19.77 19.94 2,138,988 -0.07(-0.37%)
May 15, 2003 19.68 20.05 19.50 20.01 4,299,806 +0.46(+2.36%)
May 14, 2003 19.77 19.81 19.39 19.55 2,543,783 -0.15(-0.74%)
May 13, 2003 19.75 19.85 19.41 19.69 3,577,396 -0.06(-0.30%)
May 12, 2003 19.23 19.75 19.02 19.75 2,369,150 +0.52(+2.71%)
May 09, 2003 19.09 19.29 18.84 19.23 3,357,740 +0.32(+1.71%)
May 08, 2003 19.39 19.68 18.91 18.91 4,851,539 -0.77(-3.91%)
May 07, 2003 19.97 19.97 19.50 19.68 4,184,384 -0.29(-1.43%)
May 06, 2003 19.59 20.01 19.58 19.97 4,461,069 +0.25(+1.26%)
May 05, 2003 19.75 20.24 19.59 19.72 4,811,837 -0.03(-0.15%)
May 02, 2003 19.13 19.83 19.01 19.75 4,021,211 +0.54(+2.82%)
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.