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, 2010 195.29 196.69 193.22 193.41 16,306 -2.82(-1.44%)
Apr 29, 2010 195.29 196.69 194.31 196.22 7,751 +1.70(+0.87%)
Apr 28, 2010 193.97 195.28 191.53 194.53 17,309 +2.97(+1.55%)
Apr 27, 2010 195.00 196.84 190.10 191.56 14,448 -3.55(-1.82%)
Apr 26, 2010 196.21 197.26 193.97 195.11 19,331 +0.77(+0.40%)
Apr 23, 2010 193.41 196.03 193.36 194.34 9,519 -0.86(-0.44%)
Apr 22, 2010 190.25 195.66 190.25 195.19 11,015 +3.01(+1.57%)
Apr 21, 2010 192.11 193.79 190.89 192.18 11,757 -1.70(-0.88%)
Apr 20, 2010 189.65 194.29 189.28 193.88 8,937 +5.11(+2.71%)
Apr 19, 2010 186.07 190.24 185.85 188.77 11,842 +2.24(+1.20%)
Apr 16, 2010 192.84 193.41 186.53 186.53 18,696 -6.43(-3.33%)
Apr 15, 2010 192.01 194.26 190.69 192.96 6,602 -1.91(-0.98%)
Apr 14, 2010 192.24 195.29 190.13 194.86 11,868 +2.67(+1.39%)
Apr 13, 2010 191.34 192.46 189.89 192.20 12,573 -0.86(-0.45%)
Apr 12, 2010 193.50 193.50 190.13 193.06 7,992 +0.15(+0.08%)
Apr 09, 2010 191.10 193.60 189.89 192.91 3,518 +0.89(+0.46%)
Apr 08, 2010 195.08 195.08 190.76 192.02 8,377 -1.68(-0.87%)
Apr 07, 2010 189.78 194.84 189.78 193.70 12,278 +1.47(+0.76%)
Apr 06, 2010 188.24 193.49 186.09 192.23 37,232 +3.14(+1.66%)
Apr 05, 2010 190.98 190.98 183.37 189.10 15,942 +0.49(+0.26%)
Apr 01, 2010 188.57 188.61 188.61 188.61 13,313 +2.00(+1.07%)
Mar 31, 2010 193.78 193.78 186.61 186.61 21,446 -5.78(-3.01%)
Mar 30, 2010 190.43 194.53 189.24 192.39 13,974 +1.94(+1.02%)
Mar 29, 2010 187.88 190.50 185.64 190.45 9,371 +2.02(+1.07%)
Mar 26, 2010 193.16 193.16 188.03 188.43 10,246 -3.38(-1.76%)
Mar 25, 2010 193.19 195.24 191.06 191.81 14,550 +0.28(+0.15%)
Mar 24, 2010 193.42 195.52 191.07 191.53 7,662 -1.90(-0.98%)
Mar 23, 2010 195.36 195.86 192.95 193.43 4,174 -0.36(-0.18%)
Mar 22, 2010 192.60 197.60 192.10 193.78 12,827 +1.42(+0.74%)
Mar 19, 2010 195.60 200.43 192.36 192.37 24,416 -4.31(-2.19%)
Mar 18, 2010 199.04 199.35 195.69 196.68 13,037 -2.37(-1.19%)
Mar 17, 2010 189.24 199.67 189.24 199.04 24,251 +10.08(+5.34%)
Mar 16, 2010 188.72 190.45 185.85 188.96 19,578 -0.01(-0.00%)
Mar 15, 2010 187.78 190.59 185.05 188.97 26,390 +1.60(+0.85%)
Mar 12, 2010 187.45 189.06 186.65 187.37 10,834 -0.40(-0.22%)
Mar 11, 2010 187.49 188.45 184.19 187.78 14,082 +0.28(+0.15%)
Mar 10, 2010 187.18 189.52 185.12 187.49 15,845 -0.56(-0.30%)
Mar 09, 2010 184.17 189.47 181.35 188.06 25,598 +3.69(+2.00%)
Mar 08, 2010 174.18 186.36 174.18 184.36 37,605 +10.56(+6.07%)
Mar 05, 2010 169.43 174.37 169.32 173.81 13,879 +4.51(+2.66%)
Mar 04, 2010 169.97 169.97 168.74 169.30 8,375 +0.55(+0.33%)
Mar 03, 2010 169.28 171.02 167.90 168.74 19,345 -0.72(-0.43%)
Mar 02, 2010 170.91 171.45 168.74 169.47 15,987 +0.25(+0.15%)
Mar 01, 2010 171.65 173.28 168.40 169.21 20,446 -2.33(-1.36%)
Feb 26, 2010 169.03 171.56 168.58 171.55 12,294 +1.87(+1.10%)
Feb 25, 2010 168.00 171.46 167.48 169.68 8,970 -0.56(-0.33%)
Feb 24, 2010 169.81 172.28 168.13 170.24 9,815 +0.43(+0.25%)
Feb 23, 2010 165.93 169.81 165.23 169.81 25,837 +3.84(+2.32%)
Feb 22, 2010 165.59 166.28 162.79 165.97 2,457 +1.34(+0.81%)
Feb 19, 2010 164.16 165.23 163.18 164.63 6,674 +0.72(+0.44%)
Feb 18, 2010 163.90 165.79 161.61 163.91 16,325 -0.55(-0.34%)
Feb 17, 2010 164.34 164.89 162.24 164.46 5,144 -0.39(-0.24%)
Feb 16, 2010 164.05 164.85 162.74 164.85 8,519 +3.45(+2.14%)
Feb 12, 2010 159.37 161.40 161.40 161.40 14,613 +0.27(+0.17%)
Feb 11, 2010 161.24 161.91 160.11 161.13 4,192 +0.01(+0.01%)
Feb 10, 2010 159.84 161.12 158.81 161.12 6,842 +1.75(+1.10%)
Feb 09, 2010 159.75 163.89 158.27 159.37 27,843 +0.74(+0.47%)
Feb 08, 2010 160.49 161.16 158.63 158.63 23,386 -0.88(-0.55%)
Feb 05, 2010 158.43 162.45 153.99 159.51 60,064 +1.79(+1.14%)
Feb 04, 2010 161.93 161.93 157.72 157.72 40,291 -3.53(-2.19%)
Feb 03, 2010 164.04 164.04 160.31 161.24 29,371 -0.25(-0.16%)
Feb 02, 2010 162.11 163.12 159.84 161.50 31,446 +1.05(+0.65%)
Feb 01, 2010 159.74 163.77 159.74 160.45 45,952 +3.22(+2.05%)
Jan 29, 2010 162.02 162.44 156.90 157.22 25,891 -4.62(-2.86%)
Jan 28, 2010 166.29 166.29 161.24 161.84 3,810 -3.26(-1.98%)
Jan 27, 2010 161.25 165.11 161.25 165.11 5,122 +2.91(+1.79%)
Jan 26, 2010 163.39 168.27 161.27 162.20 6,357 -3.51(-2.12%)
Jan 25, 2010 163.60 168.07 163.60 165.71 3,704 +2.76(+1.69%)
Jan 22, 2010 162.40 165.20 162.40 162.95 5,523 -1.14(-0.69%)
Jan 21, 2010 164.44 165.46 159.56 164.09 15,805 -1.72(-1.03%)
Jan 20, 2010 167.32 167.53 165.40 165.80 4,683 -1.69(-1.01%)
Jan 19, 2010 164.15 167.76 164.15 167.49 10,203 +1.56(+0.94%)
Jan 15, 2010 166.90 165.93 165.93 165.93 23,467 -2.80(-1.66%)
Jan 14, 2010 167.88 168.94 165.03 168.73 7,204 +0.94(+0.56%)
Jan 13, 2010 162.21 168.32 162.21 167.80 6,560 +0.85(+0.51%)
Jan 12, 2010 164.73 168.21 164.73 166.94 4,416 -0.55(-0.33%)
Jan 11, 2010 168.25 168.74 163.47 167.50 6,278 +1.40(+0.84%)
Jan 08, 2010 165.57 168.58 163.34 166.10 10,751 -1.32(-0.79%)
Jan 07, 2010 167.82 172.47 166.99 167.42 22,550 -1.04(-0.62%)
Jan 06, 2010 162.18 168.47 160.08 168.46 29,433 +5.05(+3.09%)
Jan 05, 2010 159.15 163.74 158.60 163.41 24,175 +4.00(+2.51%)
Jan 04, 2010 156.37 159.41 156.28 159.41 8,545 +5.65(+3.68%)
Dec 31, 2009 157.19 153.75 153.75 153.75 6,506 +2.08(+1.37%)
Dec 30, 2009 154.56 155.89 150.32 151.67 10,038 -2.50(-1.62%)
Dec 29, 2009 153.46 156.56 153.46 154.18 3,649 -0.52(-0.33%)
Dec 28, 2009 154.65 154.69 151.45 154.69 4,641 +1.99(+1.30%)
Dec 24, 2009 151.88 153.85 150.26 152.70 2,884 +0.13(+0.09%)
Dec 23, 2009 152.60 153.65 148.01 152.57 9,740 +0.45(+0.30%)
Dec 22, 2009 151.68 153.06 150.00 152.12 10,660 +0.44(+0.29%)
Dec 21, 2009 143.21 151.68 141.77 151.68 28,561 +7.30(+5.06%)
Dec 18, 2009 144.35 146.13 140.26 144.38 75,511 -2.01(-1.37%)
Dec 17, 2009 151.69 151.69 146.38 146.38 10,796 -6.10(-4.00%)
Dec 16, 2009 150.93 152.62 149.82 152.49 6,834 +2.18(+1.45%)
Dec 15, 2009 150.61 151.90 149.38 150.30 12,028 -3.07(-2.00%)
Dec 14, 2009 148.15 154.39 148.15 153.38 12,757 +4.50(+3.02%)
Dec 11, 2009 145.31 149.97 143.89 148.88 18,370 +4.41(+3.05%)
Dec 10, 2009 145.87 146.09 142.59 144.47 22,658 -0.87(-0.60%)
Dec 09, 2009 147.87 148.91 145.34 145.34 7,425 -2.40(-1.62%)
Dec 08, 2009 144.58 147.75 144.58 147.75 7,688 +1.45(+0.99%)
Dec 07, 2009 149.38 149.67 146.04 146.29 4,390 -3.70(-2.47%)
Dec 04, 2009 146.98 149.99 145.31 149.99 12,037 +6.47(+4.51%)
Dec 03, 2009 147.71 148.27 143.53 143.53 4,418 -3.89(-2.64%)
Dec 02, 2009 147.37 148.46 146.27 147.42 8,221 -0.71(-0.48%)
Dec 01, 2009 147.94 149.07 145.40 148.13 14,076 +0.52(+0.36%)
Nov 30, 2009 143.02 147.63 142.65 147.60 18,025 +5.89(+4.15%)
Nov 27, 2009 143.72 144.65 141.72 141.72 5,733 -3.12(-2.15%)
Nov 25, 2009 144.30 145.76 142.55 144.84 4,560 +0.47(+0.32%)
Nov 24, 2009 145.89 146.03 142.25 144.37 7,708 -1.49(-1.02%)
Nov 23, 2009 144.59 146.21 144.59 145.86 4,855 +1.82(+1.26%)
Nov 20, 2009 144.15 145.37 141.27 144.04 10,488 -1.50(-1.03%)
Nov 19, 2009 144.99 146.95 143.13 145.54 15,436 +0.24(+0.16%)
Nov 18, 2009 144.75 146.75 144.75 145.31 4,640 +0.94(+0.65%)
Nov 17, 2009 144.37 146.65 144.37 144.37 8,183 -1.07(-0.73%)
Nov 16, 2009 145.30 147.00 145.06 145.44 4,228 +0.98(+0.68%)
Nov 13, 2009 143.94 144.61 143.54 144.45 2,992 +1.02(+0.71%)
Nov 12, 2009 143.98 144.32 143.43 143.43 13,650 -0.94(-0.65%)
Nov 11, 2009 143.47 144.79 143.25 144.37 4,692 +0.53(+0.36%)
Nov 10, 2009 143.06 143.85 143.06 143.84 4,135 -0.01(-0.01%)
Nov 09, 2009 144.13 144.13 141.48 143.85 30,999 +1.15(+0.81%)
Nov 06, 2009 139.68 143.91 139.68 142.70 26,787 +1.99(+1.41%)
Nov 05, 2009 140.72 140.83 139.68 140.71 9,155 +0.49(+0.35%)
Nov 04, 2009 143.71 143.71 139.68 140.23 6,771 -2.19(-1.54%)
Nov 03, 2009 141.25 143.91 140.81 142.42 5,957 +0.29(+0.20%)
Nov 02, 2009 140.15 143.94 139.97 142.13 10,816 +2.45(+1.75%)
Oct 30, 2009 139.68 144.93 139.46 139.68 16,069 -0.69(-0.49%)
Oct 29, 2009 141.12 141.33 138.99 140.38 10,500 +0.72(+0.52%)
Oct 28, 2009 140.62 141.44 139.46 139.65 10,120 -1.01(-0.72%)
Oct 27, 2009 140.80 143.22 139.43 140.67 8,871 -0.06(-0.04%)
Oct 26, 2009 147.18 148.38 138.93 140.72 27,532 -6.46(-4.39%)
Oct 23, 2009 147.25 148.05 147.18 147.18 13,865 +0.00(+0.00%)
Oct 22, 2009 147.21 148.37 147.18 147.18 13,861 -0.09(-0.06%)
Oct 21, 2009 148.31 149.35 146.89 147.28 20,648 -0.12(-0.08%)
Oct 20, 2009 149.49 152.20 147.18 147.40 13,853 -3.83(-2.53%)
Oct 19, 2009 151.58 152.53 151.22 151.22 5,250 -0.49(-0.32%)
Oct 16, 2009 151.92 153.45 150.75 151.71 12,340 -2.17(-1.41%)
Oct 15, 2009 153.54 154.66 151.88 153.88 10,939 -0.09(-0.06%)
Oct 14, 2009 153.46 157.21 152.86 153.98 21,416 +2.10(+1.38%)
Oct 13, 2009 153.91 154.42 150.25 151.88 10,340 -3.72(-2.39%)
Oct 12, 2009 155.38 155.71 154.49 155.60 14,809 +0.49(+0.31%)
Oct 09, 2009 152.79 155.29 152.79 155.11 4,055 +1.64(+1.07%)
Oct 08, 2009 152.31 154.52 152.31 153.47 8,448 +1.78(+1.17%)
Oct 07, 2009 149.99 151.97 147.40 151.69 5,431 +2.48(+1.66%)
Oct 06, 2009 150.66 151.91 149.11 149.21 7,780 -0.25(-0.17%)
Oct 05, 2009 146.72 149.46 145.35 149.46 15,370 +4.63(+3.20%)
Oct 02, 2009 145.21 147.38 143.42 144.83 14,798 -0.70(-0.48%)
Oct 01, 2009 145.87 148.79 144.44 145.53 46,798 -3.62(-2.43%)
Sep 30, 2009 144.41 149.63 144.41 149.15 33,522 +2.53(+1.73%)
Sep 29, 2009 146.24 149.99 145.31 146.62 13,741 -0.57(-0.39%)
Sep 28, 2009 142.03 148.01 141.95 147.19 24,074 +5.63(+3.98%)
Sep 25, 2009 143.43 146.22 141.46 141.56 28,009 -2.04(-1.42%)
Sep 24, 2009 147.05 149.48 142.94 143.59 36,384 -3.17(-2.16%)
Sep 23, 2009 145.68 153.74 145.68 146.76 37,025 -1.74(-1.17%)
Sep 22, 2009 134.89 149.06 134.81 148.50 64,091 +15.34(+11.52%)
Sep 21, 2009 133.31 133.70 131.25 133.16 26,638 -0.90(-0.67%)
Sep 18, 2009 134.99 134.99 133.36 134.06 23,512 +0.55(+0.41%)
Sep 17, 2009 136.06 136.06 133.30 133.50 18,879 -2.94(-2.15%)
Sep 16, 2009 128.69 136.50 128.08 136.44 15,651 +7.76(+6.03%)
Sep 15, 2009 126.61 129.72 126.56 128.68 18,700 +2.37(+1.88%)
Sep 14, 2009 126.56 127.38 125.14 126.31 9,488 -0.62(-0.49%)
Sep 11, 2009 127.50 127.50 125.05 126.92 25,848 -0.37(-0.29%)
Sep 10, 2009 127.64 127.81 126.26 127.29 6,866 -0.73(-0.57%)
Sep 09, 2009 127.60 128.02 125.88 128.02 13,842 -0.15(-0.12%)
Sep 08, 2009 128.14 128.80 126.96 128.17 3,282 +0.22(+0.18%)
Sep 04, 2009 127.55 128.64 125.50 127.94 8,725 +0.73(+0.57%)
Sep 03, 2009 125.29 127.25 123.42 127.21 12,828 +2.65(+2.13%)
Sep 02, 2009 125.16 126.56 123.17 124.56 18,826 -2.18(-1.72%)
Sep 01, 2009 129.84 130.35 124.86 126.75 19,050 -3.02(-2.33%)
Aug 31, 2009 130.31 132.92 128.24 129.76 14,420 -2.79(-2.11%)
Aug 28, 2009 134.29 134.29 130.94 132.56 6,537 -1.68(-1.25%)
Aug 27, 2009 132.72 134.89 130.70 134.24 19,846 -0.81(-0.60%)
Aug 26, 2009 131.32 135.05 130.39 135.05 9,958 +2.74(+2.07%)
Aug 25, 2009 132.42 132.96 130.06 132.31 13,381 +0.22(+0.17%)
Aug 24, 2009 137.13 137.13 132.09 132.09 6,724 -3.45(-2.55%)
Aug 21, 2009 133.15 136.94 132.58 135.54 21,497 +2.46(+1.85%)
Aug 20, 2009 132.18 133.12 130.56 133.08 24,284 +0.46(+0.35%)
Aug 19, 2009 133.80 135.48 132.03 132.62 18,964 -3.54(-2.60%)
Aug 18, 2009 136.68 136.70 132.24 136.17 10,824 +1.08(+0.80%)
Aug 17, 2009 137.67 137.96 135.08 135.09 14,460 -6.22(-4.41%)
Aug 14, 2009 144.95 144.95 141.18 141.31 7,325 -3.99(-2.75%)
Aug 13, 2009 145.31 145.82 143.28 145.31 12,663 +0.26(+0.18%)
Aug 12, 2009 141.96 145.15 141.56 145.04 23,334 +3.22(+2.27%)
Aug 11, 2009 148.65 149.97 141.32 141.83 12,761 -8.03(-5.36%)
Aug 10, 2009 148.12 150.41 146.95 149.85 10,721 +2.67(+1.82%)
Aug 07, 2009 138.15 147.18 136.17 147.18 23,368 +10.12(+7.39%)
Aug 06, 2009 139.20 140.71 136.97 137.06 5,012 -2.62(-1.88%)
Aug 05, 2009 138.84 139.68 135.94 139.68 7,324 +0.38(+0.27%)
Aug 04, 2009 137.84 140.99 137.62 139.31 12,243 +1.50(+1.09%)
Aug 03, 2009 133.37 137.81 133.37 137.81 15,762 +4.66(+3.50%)
Jul 31, 2009 133.25 135.99 133.15 133.15 14,474 -0.10(-0.08%)
Jul 30, 2009 132.71 133.25 128.34 133.25 5,858 +1.55(+1.17%)
Jul 29, 2009 131.09 132.74 129.05 131.71 11,368 -0.83(-0.63%)
Jul 28, 2009 129.37 133.18 128.07 132.54 11,003 +1.29(+0.99%)
Jul 27, 2009 124.10 131.25 124.10 131.25 26,012 +4.54(+3.58%)
Jul 24, 2009 125.35 127.53 124.98 126.71 10,772 -1.26(-0.98%)
Jul 23, 2009 123.79 127.96 123.25 127.96 24,208 +3.80(+3.06%)
Jul 22, 2009 123.27 124.19 121.44 124.17 9,824 +1.85(+1.51%)
Jul 21, 2009 123.12 123.12 121.59 122.32 8,434 -1.73(-1.39%)
Jul 20, 2009 124.40 124.66 122.67 124.05 13,283 +0.08(+0.07%)
Jul 17, 2009 127.09 127.09 122.34 123.96 22,372 -2.59(-2.04%)
Jul 16, 2009 127.77 129.26 125.82 126.55 21,424 -2.83(-2.19%)
Jul 15, 2009 124.72 129.38 124.72 129.38 27,539 +4.61(+3.70%)
Jul 14, 2009 123.73 126.01 123.64 124.77 12,381 +0.23(+0.19%)
Jul 13, 2009 120.24 124.81 118.94 124.53 28,474 +6.72(+5.71%)
Jul 10, 2009 118.89 120.86 117.81 117.81 9,060 -2.18(-1.82%)
Jul 09, 2009 119.44 120.69 118.87 120.00 14,011 +0.52(+0.43%)
Jul 08, 2009 120.69 121.96 118.82 119.48 22,356 -0.90(-0.75%)
Jul 07, 2009 125.34 125.34 120.21 120.38 23,556 -3.90(-3.14%)
Jul 06, 2009 123.61 125.14 121.36 124.28 29,482 +1.99(+1.63%)
Jul 02, 2009 125.30 127.51 121.84 122.29 21,933 -4.06(-3.21%)
Jul 01, 2009 125.83 127.38 124.31 126.35 14,687 +1.06(+0.85%)
Jun 30, 2009 126.00 126.85 124.31 125.29 25,153 -0.35(-0.28%)
Jun 29, 2009 123.83 125.75 121.87 125.64 11,979 +0.75(+0.60%)
Jun 26, 2009 120.66 125.62 120.66 124.89 39,347 +2.15(+1.75%)
Jun 25, 2009 119.35 122.81 119.06 122.74 40,302 +3.01(+2.51%)
Jun 24, 2009 120.93 120.93 118.18 119.73 27,443 -0.98(-0.82%)
Jun 23, 2009 123.55 126.45 119.87 120.72 26,612 -0.89(-0.73%)
Jun 22, 2009 122.39 124.31 120.63 121.61 31,512 -6.22(-4.87%)
Jun 19, 2009 126.41 128.39 125.30 127.83 38,321 +2.99(+2.40%)
Jun 18, 2009 124.81 126.28 123.31 124.84 26,003 +0.72(+0.58%)
Jun 17, 2009 127.50 130.12 123.44 124.12 33,706 -4.21(-3.28%)
Jun 16, 2009 130.97 131.76 128.31 128.33 12,231 -2.74(-2.09%)
Jun 15, 2009 131.47 133.59 130.79 131.07 38,849 -0.70(-0.53%)
Jun 12, 2009 131.80 132.66 128.75 131.77 10,919 -1.45(-1.09%)
Jun 11, 2009 129.37 133.96 129.37 133.22 30,397 +3.13(+2.41%)
Jun 10, 2009 131.52 132.04 129.69 130.09 19,327 -0.34(-0.26%)
Jun 09, 2009 131.25 131.34 129.60 130.43 24,967 -0.88(-0.67%)
Jun 08, 2009 130.17 132.44 128.90 131.31 29,500 +1.63(+1.26%)
Jun 05, 2009 128.99 130.35 127.38 129.68 35,410 +1.19(+0.93%)
Jun 04, 2009 124.34 129.05 123.28 128.49 28,755 +5.91(+4.82%)
Jun 03, 2009 119.55 124.50 118.47 122.58 31,148 -0.70(-0.57%)
Jun 02, 2009 122.92 126.00 121.75 123.29 43,931 -2.78(-2.21%)
Jun 01, 2009 124.31 127.75 120.59 126.07 47,422 +1.86(+1.50%)
May 29, 2009 118.35 125.44 115.50 124.20 46,267 +4.47(+3.73%)
May 28, 2009 116.37 120.19 115.65 119.73 33,790 +3.04(+2.60%)
May 27, 2009 119.99 121.42 116.48 116.70 51,025 -3.98(-3.29%)
May 26, 2009 114.80 120.67 110.85 120.67 33,138 +4.19(+3.60%)
May 22, 2009 116.25 118.37 115.23 116.48 19,436 +0.52(+0.44%)
May 21, 2009 119.06 119.30 114.68 115.96 29,632 -3.90(-3.25%)
May 20, 2009 126.00 126.00 119.40 119.86 39,216 -5.97(-4.75%)
May 19, 2009 125.89 128.10 124.71 125.84 36,328 -0.22(-0.17%)
May 18, 2009 118.43 127.13 118.40 126.05 42,357 +8.12(+6.88%)
May 15, 2009 117.35 121.81 117.20 117.93 37,895 -2.06(-1.72%)
May 14, 2009 117.91 122.13 114.09 120.00 30,565 +5.23(+4.56%)
May 13, 2009 121.59 121.59 114.23 114.77 37,091 -7.43(-6.08%)
May 12, 2009 120.07 126.01 119.58 122.20 30,146 -2.34(-1.88%)
May 11, 2009 125.96 129.28 122.49 124.54 45,509 -5.58(-4.29%)
May 08, 2009 123.21 130.12 120.75 130.12 44,355 +9.66(+8.02%)
May 07, 2009 122.76 126.54 119.04 120.46 46,616 -0.87(-0.72%)
May 06, 2009 122.47 122.47 115.04 121.34 32,859 +2.28(+1.91%)
May 05, 2009 118.87 121.75 115.69 119.06 28,604 -0.29(-0.25%)
May 04, 2009 113.57 119.44 110.03 119.35 39,526 +7.88(+7.07%)
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.