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, 2009 118.30 119.49 110.65 112.20 32,665 -3.08(-2.68%)
Apr 29, 2009 111.76 116.23 111.10 115.28 35,320 +2.76(+2.45%)
Apr 28, 2009 112.86 117.24 111.92 112.53 13,552 -3.24(-2.80%)
Apr 27, 2009 116.75 120.04 115.77 115.77 26,496 -4.72(-3.91%)
Apr 24, 2009 123.74 123.74 116.83 120.49 52,585 -0.56(-0.46%)
Apr 23, 2009 117.77 121.08 115.11 121.05 23,836 +1.56(+1.30%)
Apr 22, 2009 121.29 134.67 116.81 119.49 35,587 -5.58(-4.46%)
Apr 21, 2009 112.25 125.28 108.36 125.07 66,639 +12.08(+10.70%)
Apr 20, 2009 123.61 123.61 112.61 112.98 45,392 -11.43(-9.19%)
Apr 17, 2009 128.64 128.64 123.75 124.41 30,131 -2.65(-2.09%)
Apr 16, 2009 129.01 129.01 123.77 127.07 32,030 -1.92(-1.49%)
Apr 15, 2009 128.74 128.99 125.51 128.99 21,736 +2.42(+1.91%)
Apr 14, 2009 134.23 134.23 126.52 126.57 30,467 -8.15(-6.05%)
Apr 13, 2009 126.66 136.10 124.84 134.72 34,249 +5.76(+4.46%)
Apr 09, 2009 121.78 128.97 118.23 128.96 58,431 +12.29(+10.53%)
Apr 08, 2009 117.29 118.47 113.72 116.67 11,647 +1.95(+1.70%)
Apr 07, 2009 119.34 119.70 114.72 114.72 24,970 -4.87(-4.07%)
Apr 06, 2009 123.76 123.76 118.43 119.59 39,713 -4.49(-3.62%)
Apr 03, 2009 128.00 128.00 120.27 124.08 43,372 -1.67(-1.33%)
Apr 02, 2009 129.34 130.15 120.10 125.75 34,905 -0.11(-0.09%)
Apr 01, 2009 123.61 129.72 122.37 125.86 29,426 +2.29(+1.85%)
Mar 31, 2009 121.88 125.28 119.17 123.57 52,731 +5.11(+4.31%)
Mar 30, 2009 122.86 123.10 118.41 118.46 30,933 -4.76(-3.87%)
Mar 26, 2009 119.78 124.34 119.78 123.22 34,658 +3.45(+2.88%)
Mar 25, 2009 118.16 122.56 116.73 119.77 44,112 +4.72(+4.11%)
Mar 24, 2009 126.43 127.04 115.03 115.05 23,653 -13.39(-10.42%)
Mar 23, 2009 117.76 129.96 111.09 128.44 67,382 +22.63(+21.39%)
Mar 20, 2009 108.76 111.72 105.80 105.80 42,830 -2.54(-2.35%)
Mar 19, 2009 109.69 112.78 107.50 108.34 30,766 -1.35(-1.23%)
Mar 18, 2009 98.34 111.56 95.86 109.69 40,915 +11.25(+11.43%)
Mar 17, 2009 90.94 98.44 90.10 98.44 44,947 +5.44(+5.85%)
Mar 16, 2009 95.46 96.20 92.37 93.01 24,339 -0.09(-0.10%)
Mar 13, 2009 93.02 96.14 92.35 93.10 25,749 -0.58(-0.62%)
Mar 12, 2009 88.25 93.68 83.12 93.68 52,131 +4.88(+5.49%)
Mar 11, 2009 87.19 92.08 86.62 88.81 19,259 +2.93(+3.42%)
Mar 10, 2009 76.20 86.35 74.71 85.87 26,945 +11.64(+15.69%)
Mar 09, 2009 72.18 75.75 68.89 74.23 12,017 +2.08(+2.89%)
Mar 06, 2009 77.02 78.75 69.42 72.15 14,659 -3.45(-4.56%)
Mar 05, 2009 82.36 82.36 75.02 75.60 32,758 -5.26(-6.51%)
Mar 04, 2009 88.36 90.60 79.09 80.86 29,594 -12.08(-12.99%)
Mar 02, 2009 98.61 100.37 92.93 92.93 18,484 -7.40(-7.37%)
Feb 27, 2009 107.40 108.85 100.32 100.33 16,202 -5.96(-5.61%)
Feb 26, 2009 100.83 109.58 100.83 106.29 15,952 +4.57(+4.49%)
Feb 25, 2009 102.94 103.96 99.62 101.72 19,083 +0.00(+0.00%)
Feb 24, 2009 102.09 103.13 98.88 101.72 37,649 -0.17(-0.17%)
Feb 23, 2009 107.64 107.64 101.78 101.89 9,502 -5.00(-4.67%)
Feb 20, 2009 108.91 109.69 103.14 106.89 36,980 -4.68(-4.19%)
Feb 19, 2009 118.13 118.13 110.34 111.57 24,460 -6.67(-5.64%)
Feb 18, 2009 123.76 128.33 118.23 118.23 8,273 -3.58(-2.94%)
Feb 17, 2009 122.83 124.69 121.79 121.82 8,771 -2.72(-2.18%)
Feb 13, 2009 131.16 131.16 124.54 124.54 13,115 -5.41(-4.16%)
Feb 12, 2009 126.53 131.26 123.93 129.95 29,256 +3.80(+3.01%)
Feb 11, 2009 124.68 128.37 123.46 126.15 20,862 +3.39(+2.76%)
Feb 10, 2009 131.12 131.32 122.31 122.75 14,949 -8.88(-6.75%)
Feb 09, 2009 128.26 132.04 128.26 131.63 2,134 +3.29(+2.56%)
Feb 06, 2009 124.27 128.34 121.69 128.34 11,595 +2.71(+2.16%)
Feb 05, 2009 119.54 127.28 118.25 125.63 19,542 +4.78(+3.96%)
Feb 04, 2009 126.54 126.54 119.42 120.85 24,091 -4.78(-3.81%)
Feb 03, 2009 130.65 130.65 123.74 125.63 15,079 -2.66(-2.07%)
Feb 02, 2009 127.38 128.53 122.97 128.29 9,744 -2.83(-2.16%)
Jan 30, 2009 132.48 133.46 128.03 131.13 4,610 -2.53(-1.89%)
Jan 29, 2009 137.45 139.42 133.66 133.66 8,517 -5.29(-3.81%)
Jan 28, 2009 131.26 139.19 129.91 138.95 20,055 +8.92(+6.86%)
Jan 27, 2009 128.92 130.89 123.80 130.03 10,512 +5.34(+4.28%)
Jan 26, 2009 128.50 130.85 124.69 124.69 3,804 -6.18(-4.72%)
Jan 23, 2009 124.81 131.02 123.02 130.87 12,650 +6.06(+4.85%)
Jan 22, 2009 130.14 131.26 124.79 124.82 9,971 -5.72(-4.38%)
Jan 21, 2009 125.64 130.54 122.45 130.54 15,543 +6.78(+5.48%)
Jan 20, 2009 130.56 133.05 123.08 123.76 12,381 -6.68(-5.12%)
Jan 16, 2009 131.96 133.20 130.29 130.44 6,466 -0.82(-0.62%)
Jan 15, 2009 133.12 133.13 130.44 131.26 14,754 -1.88(-1.41%)
Jan 14, 2009 137.49 139.41 133.13 133.13 9,057 -3.82(-2.79%)
Jan 13, 2009 135.27 138.70 132.73 136.95 8,038 +2.96(+2.21%)
Jan 12, 2009 139.02 140.63 133.99 133.99 20,367 -2.16(-1.58%)
Jan 09, 2009 139.72 139.72 135.71 136.14 6,411 -4.81(-3.41%)
Jan 08, 2009 142.03 142.03 137.52 140.95 9,360 +0.32(+0.23%)
Jan 07, 2009 141.43 141.43 139.74 140.63 14,127 -1.79(-1.26%)
Jan 06, 2009 144.53 144.53 140.63 142.42 7,986 +0.19(+0.13%)
Jan 05, 2009 141.84 144.53 140.06 142.24 8,862 -0.79(-0.55%)
Jan 02, 2009 144.38 144.38 140.80 143.03 5,955 -0.23(-0.16%)
Dec 31, 2008 135.56 143.66 135.26 143.26 0 +8.25(+6.11%)
Dec 30, 2008 133.05 136.59 132.21 135.01 12,396 +1.88(+1.41%)
Dec 29, 2008 131.00 133.17 129.01 133.13 6,644 +3.19(+2.45%)
Dec 26, 2008 129.50 131.31 128.44 129.95 2,907 -1.31(-1.00%)
Dec 24, 2008 128.64 131.26 128.64 131.26 2,270 +0.89(+0.68%)
Dec 23, 2008 126.51 131.72 126.06 130.37 2,428 +1.26(+0.97%)
Dec 22, 2008 126.57 130.50 126.57 129.11 13,623 +1.45(+1.14%)
Dec 19, 2008 124.69 129.85 121.92 127.66 68,026 -2.91(-2.23%)
Dec 18, 2008 132.20 132.57 125.82 130.56 25,705 -4.44(-3.29%)
Dec 17, 2008 134.10 138.67 132.23 135.01 17,301 -3.31(-2.39%)
Dec 16, 2008 132.04 138.57 129.73 138.32 9,226 +7.06(+5.38%)
Dec 15, 2008 132.04 132.80 129.70 131.26 2,780 -4.79(-3.52%)
Dec 12, 2008 129.38 136.05 125.40 136.05 11,182 +6.08(+4.67%)
Dec 11, 2008 132.98 134.00 128.08 129.97 10,557 -4.28(-3.19%)
Dec 10, 2008 135.15 135.37 131.90 134.26 11,711 -2.16(-1.58%)
Dec 09, 2008 135.98 137.91 135.98 136.41 8,265 -1.64(-1.19%)
Dec 08, 2008 136.26 138.06 132.11 138.06 15,175 +4.62(+3.46%)
Dec 05, 2008 120.55 137.42 120.55 133.43 15,681 +9.77(+7.90%)
Dec 04, 2008 122.00 128.46 120.12 123.66 36,685 +0.00(+0.00%)
Dec 03, 2008 120.90 127.42 117.19 123.66 17,509 +4.12(+3.45%)
Dec 02, 2008 120.19 122.71 116.34 119.54 44,560 +1.16(+0.98%)
Dec 01, 2008 130.55 130.55 117.22 118.38 14,427 -13.40(-10.17%)
Nov 28, 2008 131.26 132.39 128.63 131.77 12,260 -0.50(-0.38%)
Nov 26, 2008 124.98 133.41 124.98 132.27 15,562 +4.78(+3.75%)
Nov 25, 2008 129.38 130.81 126.98 127.49 23,017 -2.79(-2.14%)
Nov 24, 2008 128.64 135.37 127.95 130.28 28,366 -1.44(-1.09%)
Nov 21, 2008 131.04 136.80 125.89 131.72 21,434 +0.37(+0.28%)
Nov 20, 2008 132.81 137.16 129.49 131.35 16,265 -4.31(-3.18%)
Nov 19, 2008 142.56 143.23 135.66 135.66 6,753 -4.97(-3.53%)
Nov 18, 2008 136.94 140.63 136.84 140.63 9,699 +2.68(+1.94%)
Nov 17, 2008 138.69 140.15 136.79 137.95 5,145 +1.64(+1.20%)
Nov 14, 2008 140.16 142.77 135.12 136.31 8,241 -3.85(-2.75%)
Nov 13, 2008 137.79 146.23 131.73 140.16 30,565 +5.11(+3.78%)
Nov 12, 2008 138.18 139.67 133.69 135.06 12,287 -5.11(-3.65%)
Nov 11, 2008 137.16 141.39 136.98 140.16 9,218 -1.41(-0.99%)
Nov 10, 2008 145.28 145.41 140.74 141.57 12,665 -0.67(-0.47%)
Nov 07, 2008 142.40 145.20 140.88 142.24 5,293 +4.28(+3.11%)
Nov 06, 2008 138.06 140.69 135.02 137.95 19,782 +0.66(+0.48%)
Nov 05, 2008 143.16 146.14 136.42 137.29 36,173 -5.03(-3.53%)
Nov 04, 2008 145.32 149.30 141.81 142.31 41,265 -0.09(-0.07%)
Nov 03, 2008 141.62 145.31 140.63 142.41 23,659 -0.97(-0.67%)
Oct 31, 2008 136.88 143.56 136.88 143.37 20,014 +0.99(+0.70%)
Oct 30, 2008 144.15 144.15 137.17 142.38 12,864 +1.74(+1.24%)
Oct 29, 2008 141.57 144.99 140.00 140.63 17,484 -0.48(-0.34%)
Oct 28, 2008 144.36 144.36 137.45 141.11 17,118 +2.05(+1.48%)
Oct 27, 2008 136.89 142.46 135.10 139.06 10,220 -2.11(-1.49%)
Oct 24, 2008 136.04 142.28 135.74 141.17 6,168 -0.57(-0.40%)
Oct 23, 2008 140.65 142.98 136.53 141.74 40,564 +0.17(+0.12%)
Oct 22, 2008 142.15 144.47 140.05 141.57 8,987 -6.33(-4.28%)
Oct 21, 2008 150.00 150.51 143.36 147.90 8,596 -2.10(-1.40%)
Oct 20, 2008 143.96 156.57 143.96 150.00 10,199 +1.21(+0.81%)
Oct 17, 2008 145.09 163.60 145.09 148.79 23,883 -2.99(-1.97%)
Oct 16, 2008 149.23 164.07 142.89 151.78 38,395 -0.81(-0.53%)
Oct 15, 2008 155.27 155.27 149.47 152.59 12,580 -4.99(-3.16%)
Oct 14, 2008 150.02 167.91 150.00 157.57 13,718 +8.51(+5.71%)
Oct 13, 2008 142.80 149.46 142.80 149.06 12,364 +6.37(+4.46%)
Oct 10, 2008 129.83 145.79 123.63 142.70 20,044 +7.46(+5.52%)
Oct 09, 2008 151.05 151.05 132.64 135.23 48,722 -15.25(-10.14%)
Oct 08, 2008 146.41 159.38 144.29 150.49 12,185 -3.20(-2.08%)
Oct 07, 2008 157.65 157.65 148.60 153.69 40,447 -3.82(-2.43%)
Oct 06, 2008 166.88 166.88 154.79 157.51 19,805 -4.49(-2.77%)
Oct 03, 2008 165.95 165.95 159.38 162.00 8,478 +7.05(+4.55%)
Oct 02, 2008 154.34 166.42 150.24 154.95 7,034 -1.06(-0.68%)
Oct 01, 2008 162.50 162.50 152.83 156.01 12,037 -11.81(-7.04%)
Sep 30, 2008 150.66 167.82 145.09 167.82 23,258 +7.97(+4.99%)
Sep 29, 2008 148.98 163.33 146.05 159.85 10,324 +4.46(+2.87%)
Sep 26, 2008 151.88 158.72 148.41 155.39 1,057 -0.24(-0.16%)
Sep 25, 2008 148.12 155.77 148.12 155.63 2,852 +5.16(+3.43%)
Sep 24, 2008 158.44 159.38 145.94 150.48 6,358 -4.72(-3.04%)
Sep 23, 2008 161.32 162.20 155.06 155.20 3,993 -0.99(-0.64%)
Sep 22, 2008 159.38 159.62 148.13 156.20 8,771 +0.00(+0.00%)
Sep 19, 2008 165.01 186.05 154.70 156.20 21,326 -7.56(-4.61%)
Sep 18, 2008 141.68 169.70 138.76 163.75 36,367 +22.59(+16.01%)
Sep 17, 2008 143.64 150.94 140.60 141.16 5,694 -7.66(-5.15%)
Sep 16, 2008 146.03 152.49 143.67 148.82 24,977 +3.50(+2.41%)
Sep 15, 2008 138.68 148.60 138.68 145.32 8,852 +1.43(+0.99%)
Sep 12, 2008 142.51 144.83 141.78 143.90 8,993 -0.42(-0.29%)
Sep 11, 2008 142.71 144.81 140.76 144.32 8,159 -0.35(-0.24%)
Sep 10, 2008 143.55 145.19 142.52 144.66 12,847 -1.01(-0.70%)
Sep 09, 2008 146.31 148.50 145.31 145.68 12,000 -3.14(-2.11%)
Sep 08, 2008 145.22 148.82 139.41 148.82 10,618 +5.37(+3.75%)
Sep 05, 2008 139.46 144.68 139.46 143.45 18,265 -0.99(-0.68%)
Sep 04, 2008 140.80 144.88 140.63 144.43 19,909 +0.47(+0.33%)
Sep 03, 2008 142.30 145.23 138.77 143.96 21,170 +3.56(+2.54%)
Sep 02, 2008 140.21 143.71 137.90 140.40 15,732 +1.25(+0.90%)
Aug 29, 2008 138.76 140.18 137.36 139.15 9,210 -1.29(-0.92%)
Aug 28, 2008 138.28 140.52 136.60 140.45 11,547 +2.14(+1.55%)
Aug 27, 2008 140.24 140.57 137.35 138.31 8,844 +0.09(+0.06%)
Aug 26, 2008 137.27 138.74 135.95 138.22 3,835 +1.48(+1.08%)
Aug 25, 2008 139.69 139.69 136.23 136.74 10,259 -2.01(-1.45%)
Aug 22, 2008 137.59 141.20 136.17 138.75 14,158 +3.44(+2.54%)
Aug 21, 2008 137.75 137.87 134.91 135.31 8,108 -2.19(-1.59%)
Aug 20, 2008 139.41 139.41 136.09 137.49 17,380 +0.15(+0.11%)
Aug 19, 2008 140.03 140.03 136.26 137.34 9,459 -2.83(-2.02%)
Aug 18, 2008 144.13 144.97 140.17 140.17 8,730 -5.60(-3.84%)
Aug 15, 2008 144.09 148.56 144.09 145.77 5,373 -3.00(-2.02%)
Aug 14, 2008 143.97 148.80 141.66 148.77 11,945 +6.25(+4.39%)
Aug 13, 2008 146.58 146.58 141.40 142.52 27,539 -3.01(-2.07%)
Aug 12, 2008 147.01 147.22 144.71 145.53 5,073 -1.63(-1.11%)
Aug 11, 2008 142.37 147.66 138.40 147.16 10,079 +7.36(+5.26%)
Aug 08, 2008 141.06 142.48 138.30 139.80 6,506 +1.86(+1.35%)
Aug 07, 2008 139.10 139.61 137.94 137.94 4,986 -4.30(-3.03%)
Aug 06, 2008 141.61 143.39 138.99 142.25 5,110 +0.56(+0.40%)
Aug 05, 2008 129.48 141.89 129.48 141.68 9,620 +6.69(+4.96%)
Aug 04, 2008 132.21 135.13 129.57 134.99 14,757 +2.10(+1.58%)
Aug 01, 2008 131.71 135.11 131.71 132.89 7,477 +0.23(+0.17%)
Jul 31, 2008 130.70 136.39 130.70 132.66 11,499 -2.80(-2.07%)
Jul 30, 2008 127.52 135.47 127.37 135.47 18,023 +4.89(+3.75%)
Jul 29, 2008 130.57 138.54 125.20 130.57 8,377 +5.40(+4.31%)
Jul 28, 2008 126.58 130.41 123.82 125.17 10,261 -8.09(-6.07%)
Jul 25, 2008 132.15 141.06 132.15 133.26 5,365 +0.45(+0.34%)
Jul 24, 2008 142.42 143.78 129.95 132.81 7,354 -8.50(-6.02%)
Jul 23, 2008 135.73 142.88 135.50 141.32 11,115 +2.81(+2.03%)
Jul 22, 2008 132.36 141.56 129.35 138.50 26,351 +4.11(+3.06%)
Jul 21, 2008 135.95 135.95 132.53 134.40 5,537 -1.51(-1.11%)
Jul 18, 2008 141.57 146.26 135.91 135.91 18,767 -9.23(-6.36%)
Jul 17, 2008 131.26 147.10 131.26 145.13 21,552 +13.64(+10.37%)
Jul 16, 2008 121.03 131.65 119.43 131.49 19,385 +10.35(+8.54%)
Jul 15, 2008 121.57 122.69 118.58 121.14 16,173 -0.40(-0.33%)
Jul 14, 2008 124.69 126.53 121.55 121.55 7,992 -4.09(-3.25%)
Jul 11, 2008 124.29 126.34 120.10 125.63 11,412 +1.37(+1.10%)
Jul 10, 2008 119.54 126.53 119.54 124.26 15,642 +3.60(+2.98%)
Jul 09, 2008 120.38 124.17 120.38 120.66 9,314 -4.97(-3.96%)
Jul 08, 2008 124.48 126.49 119.30 125.63 22,268 +3.81(+3.12%)
Jul 07, 2008 122.44 123.29 117.94 121.83 13,888 -4.51(-3.57%)
Jul 04, 2008 123.26 126.54 122.27 126.34 8,425 +0.00(+0.00%)
Jul 03, 2008 123.26 126.54 122.27 126.34 8,425 +2.76(+2.23%)
Jul 02, 2008 127.52 129.89 123.29 123.58 17,759 -2.99(-2.36%)
Jul 01, 2008 129.47 132.72 126.21 126.57 11,751 -4.21(-3.22%)
Jun 30, 2008 134.07 135.95 130.06 130.78 10,798 -1.72(-1.30%)
Jun 27, 2008 132.21 137.67 132.21 132.50 18,486 -0.18(-0.13%)
Jun 26, 2008 138.28 138.28 132.59 132.67 7,009 -3.48(-2.55%)
Jun 25, 2008 136.41 139.92 135.95 136.15 13,646 -0.07(-0.05%)
Jun 24, 2008 136.18 138.53 135.34 136.22 10,891 +0.30(+0.22%)
Jun 23, 2008 138.30 138.30 135.92 135.92 3,662 -3.66(-2.62%)
Jun 20, 2008 138.76 141.23 137.37 139.57 10,859 -0.17(-0.12%)
Jun 19, 2008 136.51 141.56 135.98 139.74 16,875 +0.62(+0.44%)
Jun 18, 2008 140.17 142.37 136.47 139.12 15,697 -0.83(-0.59%)
Jun 17, 2008 142.99 143.25 139.94 139.95 12,420 -1.84(-1.30%)
Jun 16, 2008 140.40 146.21 140.40 141.79 4,111 -1.82(-1.27%)
Jun 13, 2008 142.66 145.11 140.25 143.61 24,071 +1.51(+1.06%)
Jun 12, 2008 141.10 144.38 140.75 142.10 5,134 +1.45(+1.03%)
Jun 11, 2008 142.27 143.07 139.94 140.64 7,011 -1.16(-0.82%)
Jun 10, 2008 142.83 144.38 141.73 141.81 3,220 -2.13(-1.48%)
Jun 09, 2008 147.00 147.35 143.44 143.93 9,188 -1.92(-1.32%)
Jun 06, 2008 151.51 151.51 143.78 145.86 14,822 -5.96(-3.93%)
Jun 05, 2008 148.13 151.82 146.78 151.82 9,200 +2.05(+1.37%)
Jun 04, 2008 147.20 150.16 142.51 149.77 10,919 +2.08(+1.41%)
Jun 03, 2008 144.18 148.49 141.99 147.68 34,613 +5.38(+3.78%)
Jun 02, 2008 144.90 146.06 140.63 142.30 34,421 -7.18(-4.80%)
May 30, 2008 148.28 151.18 143.82 149.48 32,123 +3.86(+2.65%)
May 29, 2008 143.03 147.38 143.03 145.62 17,370 +0.39(+0.27%)
May 28, 2008 146.87 149.68 144.09 145.24 8,846 -2.30(-1.56%)
May 27, 2008 151.79 151.79 146.30 147.53 5,543 -2.21(-1.48%)
May 26, 2008 152.81 152.81 147.91 149.75 9,832 +0.00(+0.00%)
May 23, 2008 152.81 152.81 147.91 149.75 9,832 -0.84(-0.56%)
May 22, 2008 152.67 152.71 146.32 150.59 12,428 -0.07(-0.05%)
May 21, 2008 149.05 152.51 149.05 150.67 5,483 -0.08(-0.06%)
May 20, 2008 147.47 151.88 147.14 150.75 18,504 +0.31(+0.21%)
May 19, 2008 149.98 150.44 147.38 150.44 6,224 +1.43(+0.96%)
May 16, 2008 148.32 150.00 148.32 149.02 6,658 +0.69(+0.47%)
May 15, 2008 149.19 151.03 146.51 148.32 13,040 -1.73(-1.16%)
May 14, 2008 150.95 151.86 149.09 150.06 9,446 +0.05(+0.03%)
May 13, 2008 151.12 151.12 147.68 150.01 2,026 +1.68(+1.13%)
May 12, 2008 145.11 149.96 145.11 148.33 4,491 +2.54(+1.74%)
May 09, 2008 150.00 150.00 143.65 145.79 6,961 -3.52(-2.35%)
May 08, 2008 149.93 149.93 146.55 149.31 8,558 -0.28(-0.19%)
May 07, 2008 154.13 154.35 147.39 149.59 11,828 -1.54(-1.02%)
May 06, 2008 143.91 151.14 143.91 151.12 14,528 +6.58(+4.55%)
May 05, 2008 144.02 144.54 141.54 144.54 4,658 +1.21(+0.84%)
May 02, 2008 139.70 143.96 139.28 143.33 12,362 +5.98(+4.36%)
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.