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

First Citizens Bancs (NQ: FCNCA )

1,736.90 +3.98 (+0.23%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 134.54 135.97 130.44 131.98 29,032 -3.96(-2.91%)
Apr 29, 2008 137.93 137.93 134.55 135.94 3,413 -1.69(-1.23%)
Apr 28, 2008 128.10 137.82 128.10 137.63 3,727 +6.30(+4.80%)
Apr 25, 2008 131.50 132.20 130.73 131.33 7,100 -0.86(-0.65%)
Apr 24, 2008 129.23 132.82 129.23 132.20 6,831 +2.34(+1.81%)
Apr 23, 2008 130.32 132.00 129.85 129.85 2,609 +0.00(+0.00%)
Apr 22, 2008 128.05 131.25 128.05 129.85 4,607 -1.85(-1.40%)
Apr 21, 2008 130.80 132.59 130.27 131.70 6,558 -1.54(-1.15%)
Apr 18, 2008 127.06 135.22 127.06 133.24 11,564 +0.99(+0.75%)
Apr 17, 2008 133.79 133.79 129.39 132.24 5,809 +0.36(+0.27%)
Apr 16, 2008 127.87 131.89 127.56 131.89 12,074 +5.78(+4.59%)
Apr 15, 2008 124.61 128.89 122.82 126.10 12,420 +1.20(+0.96%)
Apr 14, 2008 129.37 129.45 123.34 124.90 9,783 -3.69(-2.87%)
Apr 11, 2008 130.31 130.31 127.83 128.59 2,253 +0.15(+0.12%)
Apr 10, 2008 130.12 130.63 127.04 128.44 3,985 -0.78(-0.60%)
Apr 09, 2008 132.32 134.06 128.29 129.22 5,823 -2.24(-1.70%)
Apr 08, 2008 135.05 135.95 131.27 131.46 8,156 -5.63(-4.11%)
Apr 07, 2008 132.29 137.10 132.29 137.10 14,839 +4.42(+3.33%)
Apr 04, 2008 135.37 138.21 132.49 132.68 29,618 -0.96(-0.72%)
Apr 03, 2008 136.83 138.24 133.64 133.64 9,995 -4.86(-3.51%)
Apr 02, 2008 131.35 141.34 129.70 138.50 15,126 +3.41(+2.53%)
Apr 01, 2008 130.14 135.94 130.14 135.08 6,250 +4.43(+3.39%)
Mar 31, 2008 127.33 132.42 125.89 130.65 9,959 +1.54(+1.19%)
Mar 28, 2008 127.51 131.23 123.26 129.11 18,495 -0.06(-0.04%)
Mar 27, 2008 131.53 132.35 129.17 129.17 11,136 -0.22(-0.17%)
Mar 26, 2008 127.78 130.95 127.78 129.38 10,979 +1.86(+1.46%)
Mar 25, 2008 126.94 130.60 122.18 127.53 7,874 -1.03(-0.80%)
Mar 24, 2008 128.44 131.31 128.44 128.56 6,610 +0.09(+0.07%)
Mar 21, 2008 120.64 130.22 115.33 128.46 9,552 +0.00(+0.00%)
Mar 20, 2008 120.64 130.22 115.33 128.46 9,552 +6.62(+5.43%)
Mar 19, 2008 118.31 127.38 117.66 121.84 15,351 -1.45(-1.18%)
Mar 18, 2008 120.18 126.03 120.17 123.30 17,625 +5.69(+4.84%)
Mar 17, 2008 116.93 121.76 112.51 117.61 20,961 -1.38(-1.16%)
Mar 14, 2008 120.01 121.09 117.90 118.99 6,546 -1.21(-1.01%)
Mar 13, 2008 120.05 123.79 119.09 120.19 26,063 -2.23(-1.82%)
Mar 12, 2008 128.43 128.43 120.89 122.43 14,244 -0.96(-0.78%)
Mar 11, 2008 125.59 129.37 120.94 123.38 20,969 +1.50(+1.23%)
Mar 10, 2008 121.79 123.81 120.70 121.88 24,077 +0.94(+0.78%)
Mar 07, 2008 124.27 125.34 120.17 120.94 9,152 -3.00(-2.42%)
Mar 06, 2008 128.44 128.54 123.07 123.94 6,569 -3.58(-2.81%)
Mar 05, 2008 131.16 131.16 127.53 127.53 13,019 -1.27(-0.99%)
Mar 04, 2008 129.38 135.16 128.20 128.80 12,264 -1.66(-1.27%)
Mar 03, 2008 135.95 135.95 129.71 130.46 2,908 -2.85(-2.14%)
Feb 29, 2008 136.68 141.58 131.48 133.31 11,112 -5.45(-3.93%)
Feb 28, 2008 136.85 143.90 136.85 138.76 15,007 +0.58(+0.42%)
Feb 27, 2008 136.72 142.25 136.65 138.18 6,292 -4.19(-2.94%)
Feb 26, 2008 139.52 142.38 139.41 142.37 9,389 +3.61(+2.60%)
Feb 25, 2008 133.14 139.60 132.66 138.76 9,540 +4.69(+3.50%)
Feb 22, 2008 137.04 137.04 131.75 134.07 11,199 -2.49(-1.83%)
Feb 21, 2008 136.88 137.93 135.10 136.56 7,289 -1.06(-0.77%)
Feb 20, 2008 136.60 137.62 134.41 137.62 2,267 +0.95(+0.69%)
Feb 19, 2008 135.91 136.87 131.81 136.68 8,233 +4.88(+3.71%)
Feb 18, 2008 131.32 133.84 131.26 131.79 6,100 +0.00(+0.00%)
Feb 15, 2008 131.32 133.84 131.26 131.79 6,100 -0.70(-0.53%)
Feb 14, 2008 134.08 135.94 132.22 132.50 5,112 -2.14(-1.59%)
Feb 13, 2008 131.51 135.92 130.05 134.63 6,971 +4.66(+3.58%)
Feb 12, 2008 132.97 132.97 125.24 129.97 18,638 +0.93(+0.72%)
Feb 11, 2008 134.43 134.51 126.76 129.05 16,501 -6.33(-4.67%)
Feb 08, 2008 130.94 135.39 130.94 135.37 9,995 +3.19(+2.41%)
Feb 07, 2008 127.45 132.19 121.89 132.19 15,465 +2.15(+1.65%)
Feb 06, 2008 124.32 130.53 124.32 130.04 13,181 +6.11(+4.93%)
Feb 05, 2008 124.71 125.56 123.02 123.93 5,789 -0.79(-0.63%)
Feb 04, 2008 126.62 128.80 123.78 124.71 5,514 -3.27(-2.56%)
Feb 01, 2008 126.94 128.77 123.77 127.99 4,641 +0.16(+0.12%)
Jan 31, 2008 123.83 129.20 122.49 127.83 10,368 +0.85(+0.67%)
Jan 30, 2008 126.57 128.25 124.69 126.97 4,566 +0.97(+0.77%)
Jan 29, 2008 122.75 128.68 122.54 126.00 7,149 +4.12(+3.38%)
Jan 28, 2008 119.50 121.88 117.27 121.88 5,324 +2.29(+1.91%)
Jan 25, 2008 117.28 119.59 116.12 119.59 7,391 +1.72(+1.46%)
Jan 24, 2008 117.96 121.69 117.19 117.87 15,257 -1.27(-1.07%)
Jan 23, 2008 114.34 120.61 112.57 119.14 11,105 +2.65(+2.28%)
Jan 22, 2008 112.51 117.17 110.40 116.49 11,255 +1.35(+1.17%)
Jan 21, 2008 116.02 121.33 113.35 115.14 11,127 +0.00(+0.00%)
Jan 18, 2008 116.02 121.33 113.35 115.14 11,127 -3.38(-2.86%)
Jan 17, 2008 122.08 122.83 117.26 118.53 10,736 -3.69(-3.02%)
Jan 16, 2008 124.20 125.70 122.10 122.22 7,888 -1.01(-0.82%)
Jan 15, 2008 123.58 128.20 123.23 123.23 7,038 -3.77(-2.97%)
Jan 14, 2008 127.70 129.15 123.95 127.00 7,073 -0.70(-0.55%)
Jan 11, 2008 129.31 129.95 127.70 127.70 5,799 -1.28(-1.00%)
Jan 10, 2008 125.16 128.99 121.46 128.99 8,147 +4.01(+3.21%)
Jan 09, 2008 124.80 125.55 120.79 124.98 13,631 -0.83(-0.66%)
Jan 08, 2008 128.09 128.15 125.80 125.80 18,373 -1.11(-0.88%)
Jan 07, 2008 129.33 129.34 125.88 126.92 5,899 +0.01(+0.01%)
Jan 04, 2008 129.85 130.51 125.48 126.91 10,655 -3.89(-2.97%)
Jan 03, 2008 134.17 134.17 130.79 130.80 6,411 -3.22(-2.41%)
Jan 02, 2008 134.58 135.20 132.76 134.02 6,798 -2.72(-1.99%)
Jan 01, 2008 137.84 141.60 135.11 136.74 0 +0.00(+0.00%)
Dec 31, 2007 137.84 141.60 135.11 136.74 9,598 -0.15(-0.11%)
Dec 28, 2007 136.42 140.63 135.75 136.89 11,310 -3.27(-2.33%)
Dec 27, 2007 138.76 140.16 135.63 140.16 6,399 +1.35(+0.97%)
Dec 26, 2007 138.13 139.97 135.30 138.81 5,891 +1.15(+0.84%)
Dec 24, 2007 136.48 139.91 135.47 137.66 2,239 +0.70(+0.51%)
Dec 21, 2007 139.79 139.79 136.16 136.96 6,167 -1.80(-1.30%)
Dec 20, 2007 135.20 138.76 135.04 138.76 6,540 +1.27(+0.93%)
Dec 19, 2007 135.59 137.48 135.01 137.48 9,135 +0.99(+0.73%)
Dec 18, 2007 140.45 140.45 135.01 136.49 14,594 -0.87(-0.63%)
Dec 17, 2007 138.76 141.07 137.36 137.36 6,732 -3.17(-2.26%)
Dec 14, 2007 142.06 142.51 138.76 140.53 15,084 -3.87(-2.68%)
Dec 13, 2007 146.95 149.07 140.63 144.40 16,109 -2.51(-1.71%)
Dec 12, 2007 151.50 151.50 145.52 146.91 7,405 -1.28(-0.86%)
Dec 11, 2007 151.34 153.46 147.28 148.19 15,143 -4.21(-2.76%)
Dec 10, 2007 147.53 153.81 146.60 152.40 11,670 +4.80(+3.25%)
Dec 07, 2007 146.47 149.09 145.47 147.60 10,204 +0.40(+0.27%)
Dec 06, 2007 144.26 147.20 144.26 147.20 10,907 +0.97(+0.66%)
Dec 05, 2007 148.06 148.07 145.51 146.23 4,126 -1.87(-1.26%)
Dec 04, 2007 143.20 148.10 143.20 148.10 15,715 +3.47(+2.40%)
Dec 03, 2007 145.73 147.16 144.16 144.63 9,359 -2.28(-1.55%)
Nov 30, 2007 139.82 146.94 139.82 146.91 18,093 +6.18(+4.39%)
Nov 29, 2007 140.87 144.58 139.45 140.73 8,491 -1.27(-0.89%)
Nov 28, 2007 141.76 144.02 140.87 141.99 18,043 +2.32(+1.66%)
Nov 27, 2007 141.03 141.36 137.41 139.67 8,963 -2.51(-1.77%)
Nov 26, 2007 142.51 144.38 141.12 142.18 4,182 -2.20(-1.53%)
Nov 23, 2007 141.38 144.95 141.38 144.38 3,362 -0.09(-0.07%)
Nov 21, 2007 142.11 145.40 141.24 144.48 4,138 +0.55(+0.38%)
Nov 20, 2007 143.93 147.51 141.20 143.93 9,452 -0.02(-0.01%)
Nov 19, 2007 144.04 149.33 143.93 143.94 6,876 -2.83(-1.93%)
Nov 16, 2007 146.33 147.20 143.93 146.78 10,809 +0.99(+0.68%)
Nov 15, 2007 144.56 149.14 143.91 145.79 7,061 -0.94(-0.64%)
Nov 14, 2007 145.31 147.48 142.51 146.73 7,374 +2.19(+1.52%)
Nov 13, 2007 143.45 145.13 140.92 144.53 5,497 -0.46(-0.32%)
Nov 12, 2007 137.70 145.47 137.69 144.99 2,968 +3.61(+2.55%)
Nov 09, 2007 134.13 141.38 134.13 141.38 5,758 +3.67(+2.67%)
Nov 08, 2007 137.21 137.71 134.07 137.71 10,876 +2.11(+1.56%)
Nov 07, 2007 141.90 142.51 134.07 135.60 17,497 -8.50(-5.90%)
Nov 06, 2007 147.27 147.27 143.18 144.10 3,511 -3.21(-2.18%)
Nov 05, 2007 148.22 148.22 143.68 147.31 7,733 -2.70(-1.80%)
Nov 02, 2007 152.05 152.05 148.13 150.01 5,706 -0.17(-0.11%)
Nov 01, 2007 150.01 154.12 149.07 150.18 4,533 -2.49(-1.63%)
Oct 31, 2007 152.35 154.52 151.06 152.66 3,301 -0.63(-0.41%)
Oct 30, 2007 154.21 154.21 152.38 153.29 4,908 -0.83(-0.54%)
Oct 29, 2007 153.53 154.13 150.96 154.12 3,735 +0.60(+0.39%)
Oct 26, 2007 150.95 153.69 149.32 153.53 4,819 +2.58(+1.71%)
Oct 25, 2007 152.35 152.35 148.41 150.95 13,054 -1.38(-0.90%)
Oct 24, 2007 155.63 155.63 149.17 152.32 10,282 -3.78(-2.42%)
Oct 23, 2007 156.84 159.38 156.10 156.10 2,855 -1.64(-1.04%)
Oct 22, 2007 162.17 163.93 157.51 157.74 4,053 -0.70(-0.44%)
Oct 19, 2007 160.42 163.21 158.45 158.45 2,862 -1.97(-1.23%)
Oct 18, 2007 163.23 164.38 160.42 160.42 4,094 -2.28(-1.40%)
Oct 17, 2007 166.30 168.25 162.69 162.69 5,422 -1.36(-0.83%)
Oct 16, 2007 165.95 169.23 164.05 164.05 11,475 -2.55(-1.53%)
Oct 15, 2007 168.36 169.94 164.98 166.60 13,322 -2.12(-1.26%)
Oct 12, 2007 168.73 170.55 167.01 168.72 2,292 +1.51(+0.90%)
Oct 11, 2007 168.06 169.56 167.21 167.21 6,602 -0.38(-0.22%)
Oct 10, 2007 169.32 169.42 166.49 167.59 10,612 -1.43(-0.85%)
Oct 09, 2007 168.76 170.32 167.31 169.02 6,090 +0.45(+0.27%)
Oct 08, 2007 167.26 168.71 165.69 168.57 1,482 +1.22(+0.73%)
Oct 05, 2007 164.07 167.57 163.60 167.35 2,024 +4.54(+2.79%)
Oct 04, 2007 162.61 163.67 160.43 162.82 8,869 +0.13(+0.08%)
Oct 03, 2007 163.31 164.07 161.26 162.69 4,722 +0.49(+0.30%)
Oct 02, 2007 166.51 166.55 161.34 162.20 3,594 -5.59(-3.33%)
Oct 01, 2007 162.94 168.75 162.94 167.78 3,508 +4.28(+2.61%)
Sep 28, 2007 161.26 164.52 159.43 163.51 8,948 +2.25(+1.40%)
Sep 27, 2007 157.51 161.26 156.64 161.26 6,992 +3.77(+2.39%)
Sep 26, 2007 159.37 160.32 155.47 157.49 17,113 -0.42(-0.27%)
Sep 25, 2007 159.31 159.31 155.63 157.91 8,683 +0.39(+0.25%)
Sep 24, 2007 163.94 163.94 157.52 157.52 7,583 -7.64(-4.63%)
Sep 21, 2007 165.69 167.82 163.13 165.16 11,111 -0.94(-0.56%)
Sep 20, 2007 165.60 168.60 165.60 166.10 1,917 -1.17(-0.70%)
Sep 19, 2007 168.20 169.55 163.23 167.27 4,346 +0.69(+0.42%)
Sep 18, 2007 163.34 167.85 161.94 166.58 4,755 +2.75(+1.68%)
Sep 17, 2007 167.59 167.82 162.22 163.83 5,758 -3.79(-2.26%)
Sep 14, 2007 165.25 167.62 165.11 167.62 7,287 +0.73(+0.44%)
Sep 13, 2007 167.82 168.76 165.56 166.88 10,173 -1.20(-0.71%)
Sep 12, 2007 166.88 169.66 166.88 168.09 17,162 -0.39(-0.23%)
Sep 11, 2007 167.04 169.10 166.95 168.48 5,376 -0.15(-0.09%)
Sep 10, 2007 165.95 168.69 165.95 168.63 3,300 +1.09(+0.65%)
Sep 07, 2007 166.44 168.14 166.42 167.54 5,987 +0.66(+0.39%)
Sep 06, 2007 166.90 168.23 165.05 166.88 36,948 -0.27(-0.16%)
Sep 05, 2007 168.71 168.76 165.95 167.16 2,970 -1.06(-0.63%)
Sep 04, 2007 166.19 168.22 165.01 168.22 3,668 +2.04(+1.22%)
Aug 31, 2007 167.09 171.79 165.28 166.18 9,443 +2.07(+1.26%)
Aug 30, 2007 162.96 166.88 162.96 164.11 5,146 -1.60(-0.97%)
Aug 29, 2007 164.09 166.85 164.09 165.71 2,665 +0.80(+0.48%)
Aug 28, 2007 166.88 167.21 163.57 164.92 10,609 -1.97(-1.18%)
Aug 27, 2007 166.88 166.88 166.09 166.88 1,188 +0.60(+0.36%)
Aug 24, 2007 163.57 166.28 162.30 166.28 2,574 +2.25(+1.37%)
Aug 23, 2007 169.45 169.45 163.44 164.03 5,995 -2.66(-1.60%)
Aug 22, 2007 165.00 167.76 165.00 166.70 1,066 -1.12(-0.67%)
Aug 21, 2007 167.85 169.00 167.82 167.82 4,265 -0.38(-0.22%)
Aug 20, 2007 165.95 169.97 165.95 168.20 3,655 -2.47(-1.45%)
Aug 17, 2007 163.13 171.47 163.13 170.67 12,473 +9.38(+5.81%)
Aug 16, 2007 163.75 164.33 159.53 161.30 8,675 +1.92(+1.21%)
Aug 15, 2007 160.81 161.46 156.54 159.38 11,117 -0.41(-0.26%)
Aug 14, 2007 162.92 162.92 158.92 159.79 13,214 -2.46(-1.51%)
Aug 13, 2007 150.13 163.97 150.13 162.24 26,442 +13.98(+9.43%)
Aug 10, 2007 148.32 150.79 144.38 148.26 25,625 +3.85(+2.67%)
Aug 09, 2007 162.19 162.82 142.95 144.41 46,129 -14.69(-9.23%)
Aug 08, 2007 160.80 163.13 156.65 159.10 15,014 -2.55(-1.58%)
Aug 07, 2007 159.98 162.52 152.49 161.65 27,852 -0.55(-0.34%)
Aug 06, 2007 165.16 165.19 160.42 162.21 15,244 -1.32(-0.81%)
Aug 03, 2007 162.58 167.31 161.82 163.53 3,682 -1.29(-0.79%)
Aug 02, 2007 166.42 166.88 164.26 164.82 4,592 -1.59(-0.96%)
Aug 01, 2007 165.64 167.93 164.76 166.42 11,307 -2.04(-1.21%)
Jul 31, 2007 168.06 169.10 166.42 168.46 3,133 +0.48(+0.28%)
Jul 30, 2007 168.76 170.23 166.50 167.98 11,932 -0.55(-0.33%)
Jul 27, 2007 172.15 174.82 166.90 168.53 25,502 -5.14(-2.96%)
Jul 26, 2007 172.98 175.09 172.98 173.67 2,295 +0.69(+0.40%)
Jul 25, 2007 177.34 180.53 172.98 172.98 4,893 -4.92(-2.77%)
Jul 24, 2007 177.24 181.98 177.20 177.90 6,375 +0.69(+0.39%)
Jul 23, 2007 178.48 179.98 177.20 177.21 3,100 -1.62(-0.91%)
Jul 20, 2007 181.99 181.99 178.83 178.83 1,186 -1.72(-0.96%)
Jul 19, 2007 178.96 180.56 178.59 180.56 3,483 +0.54(+0.30%)
Jul 18, 2007 182.12 182.82 180.01 180.01 5,416 +0.94(+0.52%)
Jul 17, 2007 182.59 182.59 177.22 179.07 8,300 -3.09(-1.70%)
Jul 16, 2007 182.75 182.80 181.63 182.17 2,693 -0.65(-0.35%)
Jul 13, 2007 180.73 182.82 180.73 182.81 5,098 +0.03(+0.02%)
Jul 12, 2007 179.40 182.82 179.40 182.79 7,830 +1.88(+1.04%)
Jul 11, 2007 179.65 180.90 179.31 180.90 6,196 +0.00(+0.00%)
Jul 10, 2007 181.38 181.38 180.01 180.90 8,218 -1.73(-0.95%)
Jul 09, 2007 181.17 182.64 180.69 182.64 4,954 +0.28(+0.15%)
Jul 06, 2007 180.73 182.82 180.73 182.35 4,432 +0.80(+0.44%)
Jul 05, 2007 180.21 182.56 180.06 181.56 3,864 -1.12(-0.62%)
Jul 03, 2007 182.82 182.82 181.20 182.68 937 +0.06(+0.04%)
Jul 02, 2007 181.45 183.44 179.26 182.62 3,317 +0.36(+0.20%)
Jun 29, 2007 180.72 182.83 180.72 182.26 11,887 +0.21(+0.11%)
Jun 28, 2007 176.26 182.50 174.40 182.06 17,506 +6.78(+3.87%)
Jun 27, 2007 172.56 176.96 170.73 175.28 18,285 +1.39(+0.80%)
Jun 26, 2007 175.16 176.54 172.52 173.89 12,604 +0.27(+0.16%)
Jun 25, 2007 179.92 179.96 172.53 173.62 27,019 -6.29(-3.50%)
Jun 22, 2007 179.89 181.19 178.14 179.91 20,205 +1.03(+0.58%)
Jun 21, 2007 182.82 183.77 178.76 178.88 18,701 -4.22(-2.30%)
Jun 20, 2007 182.66 183.29 180.91 183.10 5,759 +0.30(+0.16%)
Jun 19, 2007 180.95 183.22 180.95 182.80 5,333 +1.79(+0.99%)
Jun 18, 2007 181.40 182.95 181.00 181.00 8,852 -0.66(-0.36%)
Jun 15, 2007 182.03 183.85 181.66 181.66 6,826 -0.22(-0.12%)
Jun 14, 2007 183.11 183.70 180.15 181.89 9,386 +3.11(+1.74%)
Jun 13, 2007 180.31 180.82 178.63 178.77 1,813 -0.18(-0.10%)
Jun 12, 2007 181.89 183.02 178.65 178.95 9,172 -4.67(-2.54%)
Jun 11, 2007 182.35 183.62 181.35 183.62 7,861 +0.39(+0.22%)
Jun 08, 2007 181.09 183.49 180.71 183.23 4,305 +1.97(+1.09%)
Jun 07, 2007 182.75 184.07 180.35 181.26 11,989 +0.97(+0.54%)
Jun 06, 2007 182.94 183.42 178.44 180.29 7,772 -1.37(-0.75%)
Jun 05, 2007 183.83 183.83 181.66 181.66 3,908 -2.12(-1.15%)
Jun 04, 2007 181.14 183.78 181.14 183.78 12,510 +2.24(+1.23%)
Jun 01, 2007 182.35 183.76 181.44 181.54 8,218 -0.10(-0.06%)
May 31, 2007 182.35 182.70 180.48 181.64 11,602 +0.32(+0.18%)
May 30, 2007 172.98 183.53 172.59 181.32 38,530 +8.07(+4.66%)
May 29, 2007 174.00 175.57 173.15 173.25 16,446 -1.36(-0.78%)
May 25, 2007 177.51 178.26 174.61 174.61 14,182 -1.53(-0.87%)
May 24, 2007 181.68 181.68 176.14 176.14 10,827 -5.76(-3.16%)
May 23, 2007 183.63 183.63 181.90 181.90 4,306 -0.68(-0.37%)
May 22, 2007 181.11 183.14 180.02 182.58 5,075 +1.64(+0.91%)
May 21, 2007 180.36 180.94 179.54 180.94 8,636 +1.40(+0.78%)
May 18, 2007 177.24 179.54 174.45 179.54 7,568 +1.14(+0.64%)
May 17, 2007 178.77 179.35 175.00 178.40 13,761 -0.63(-0.35%)
May 16, 2007 180.96 181.42 178.20 179.03 8,169 -2.39(-1.32%)
May 15, 2007 183.94 184.10 181.42 181.42 2,854 -1.89(-1.03%)
May 14, 2007 187.50 187.50 183.29 183.31 2,542 -3.26(-1.75%)
May 11, 2007 185.93 188.79 185.93 186.57 2,266 -2.00(-1.06%)
May 10, 2007 186.00 188.57 186.00 188.57 1,272 +2.51(+1.35%)
May 09, 2007 187.37 187.75 186.06 186.06 6,782 -3.32(-1.75%)
May 08, 2007 190.57 190.57 188.45 189.38 6,285 -1.41(-0.74%)
May 07, 2007 188.49 191.50 188.45 190.78 2,026 +1.12(+0.59%)
May 04, 2007 190.51 190.51 187.54 189.67 2,913 -0.88(-0.46%)
May 03, 2007 187.51 190.55 187.51 190.55 5,403 +3.96(+2.12%)
May 02, 2007 187.52 187.89 186.59 186.59 3,788 -2.60(-1.37%)
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.