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

M&T Bank (NY: MTB )

151.60 +3.74 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 95.83 95.35 95.35 95.35 1,013,077 -1.15(-1.19%)
Dec 30, 2015 97.45 97.45 96.46 96.49 394,817 -1.07(-1.10%)
Dec 29, 2015 96.93 97.75 96.70 97.56 520,943 +1.05(+1.09%)
Dec 28, 2015 96.48 96.56 95.27 96.51 533,646 -0.53(-0.54%)
Dec 24, 2015 96.69 97.04 97.04 97.04 649,076 +0.06(+0.06%)
Dec 23, 2015 96.23 97.07 95.75 96.97 516,274 +1.16(+1.22%)
Dec 22, 2015 95.25 96.01 94.38 95.81 752,730 +0.89(+0.94%)
Dec 21, 2015 95.37 96.12 93.92 94.92 923,834 +0.48(+0.51%)
Dec 18, 2015 97.70 97.74 94.40 94.44 4,535,262 -3.71(-3.78%)
Dec 17, 2015 99.92 100.23 98.08 98.15 1,351,125 -1.32(-1.33%)
Dec 16, 2015 98.34 99.72 97.08 99.47 1,316,600 +1.70(+1.74%)
Dec 15, 2015 96.21 98.25 95.72 97.77 1,144,112 +2.67(+2.80%)
Dec 14, 2015 95.23 95.66 93.35 95.10 1,471,566 +0.36(+0.38%)
Dec 11, 2015 94.90 95.42 94.02 94.74 1,063,075 -1.76(-1.83%)
Dec 10, 2015 95.42 97.51 94.96 96.50 1,110,000 +1.31(+1.38%)
Dec 09, 2015 96.79 97.40 94.57 95.19 1,257,663 -2.03(-2.09%)
Dec 08, 2015 97.86 98.34 97.00 97.22 1,070,396 -1.60(-1.62%)
Dec 07, 2015 98.83 99.14 97.89 98.82 1,055,600 -0.37(-0.37%)
Dec 04, 2015 97.30 99.48 96.88 99.19 1,458,371 +2.57(+2.66%)
Dec 03, 2015 98.76 99.04 96.34 96.61 1,202,647 -1.79(-1.82%)
Dec 02, 2015 99.39 99.67 98.20 98.41 861,788 -0.85(-0.86%)
Dec 01, 2015 99.24 99.71 98.26 99.26 702,701 +0.65(+0.65%)
Nov 30, 2015 98.69 99.11 98.08 98.61 1,373,198 -0.09(-0.10%)
Nov 27, 2015 98.51 98.75 97.69 98.71 300,419 +0.40(+0.41%)
Nov 25, 2015 98.08 98.30 98.30 98.30 876,831 +0.28(+0.28%)
Nov 24, 2015 97.55 98.20 96.79 98.03 1,341,149 -0.39(-0.39%)
Nov 23, 2015 98.56 99.02 98.01 98.41 717,000 +0.00(+0.00%)
Nov 20, 2015 99.34 99.52 97.94 98.41 933,393 -0.28(-0.28%)
Nov 19, 2015 98.68 99.24 97.90 98.69 882,454 +0.10(+0.10%)
Nov 18, 2015 98.19 98.59 96.33 98.59 1,558,672 +0.81(+0.83%)
Nov 17, 2015 97.61 98.99 96.84 97.78 1,465,005 +0.62(+0.64%)
Nov 16, 2015 96.29 97.27 95.83 97.16 1,265,327 +0.80(+0.83%)
Nov 13, 2015 97.34 97.86 95.68 96.35 2,128,393 -1.25(-1.28%)
Nov 12, 2015 97.40 98.04 97.08 97.60 2,325,038 -0.40(-0.41%)
Nov 11, 2015 97.64 98.63 97.23 98.01 1,795,772 +0.83(+0.86%)
Nov 10, 2015 96.78 97.66 96.05 97.17 3,030,994 -0.10(-0.11%)
Nov 09, 2015 96.76 97.40 95.68 97.27 3,685,078 -0.02(-0.02%)
Nov 06, 2015 96.38 97.89 96.00 97.30 1,886,180 +2.41(+2.54%)
Nov 05, 2015 94.08 95.45 94.02 94.89 1,232,075 +0.82(+0.87%)
Nov 04, 2015 94.67 94.97 93.74 94.07 1,042,527 -0.46(-0.48%)
Nov 03, 2015 94.71 95.13 94.15 94.53 1,216,180 -0.10(-0.11%)
Nov 02, 2015 95.15 95.65 94.46 94.63 2,393,475 +0.33(+0.35%)
Oct 30, 2015 96.86 97.32 94.30 94.30 4,479,573 -2.49(-2.58%)
Oct 29, 2015 98.63 99.26 96.60 96.79 2,510,290 -2.00(-2.02%)
Oct 28, 2015 96.30 98.79 96.20 98.79 2,947,115 +2.44(+2.53%)
Oct 27, 2015 95.67 96.65 95.06 96.35 2,178,121 -0.05(-0.05%)
Oct 26, 2015 95.62 96.40 94.62 96.40 2,269,819 +0.49(+0.51%)
Oct 23, 2015 93.97 95.91 93.47 95.91 2,403,354 +2.97(+3.20%)
Oct 22, 2015 90.74 93.41 90.74 92.94 2,895,897 +2.84(+3.15%)
Oct 21, 2015 90.36 91.50 89.89 90.10 2,434,007 -0.26(-0.29%)
Oct 20, 2015 88.83 90.55 88.60 90.36 3,420,574 +1.63(+1.83%)
Oct 19, 2015 91.73 92.40 88.10 88.73 3,661,777 -2.80(-3.06%)
Oct 16, 2015 93.74 93.87 91.53 91.53 1,578,301 -1.81(-1.94%)
Oct 15, 2015 91.56 93.40 91.18 93.34 1,954,547 +2.50(+2.76%)
Oct 14, 2015 93.12 93.16 90.74 90.84 1,127,546 -2.46(-2.63%)
Oct 13, 2015 93.47 94.11 93.07 93.29 947,032 -0.72(-0.77%)
Oct 12, 2015 93.54 94.16 93.13 94.01 656,030 +0.46(+0.49%)
Oct 09, 2015 93.88 94.62 93.07 93.55 1,183,909 -0.48(-0.52%)
Oct 08, 2015 93.00 94.35 92.69 94.04 1,259,226 +0.45(+0.48%)
Oct 07, 2015 92.53 93.60 92.21 93.58 1,183,138 +1.71(+1.87%)
Oct 06, 2015 92.32 92.99 91.11 91.87 1,402,194 -0.66(-0.72%)
Oct 05, 2015 91.78 92.78 91.58 92.53 1,102,536 +1.27(+1.39%)
Oct 02, 2015 89.53 91.27 87.23 91.27 3,101,055 -0.38(-0.42%)
Oct 01, 2015 95.15 95.60 90.96 91.65 4,084,043 -3.76(-3.94%)
Sep 30, 2015 94.69 96.46 93.36 95.41 6,064,188 +1.45(+1.54%)
Sep 29, 2015 93.98 94.38 93.00 93.96 927,297 +0.14(+0.15%)
Sep 28, 2015 94.19 94.78 93.69 93.82 1,206,012 -1.01(-1.06%)
Sep 25, 2015 94.57 95.42 94.29 94.83 996,811 +1.69(+1.81%)
Sep 24, 2015 91.24 93.77 90.41 93.14 1,935,786 +0.83(+0.90%)
Sep 23, 2015 92.06 92.89 91.60 92.31 487,594 +0.00(+0.00%)
Sep 22, 2015 92.50 93.16 91.59 92.31 696,438 -1.62(-1.72%)
Sep 21, 2015 93.22 94.22 92.92 93.93 1,263,748 +1.35(+1.46%)
Sep 18, 2015 92.89 92.94 91.43 92.57 2,378,693 -1.60(-1.70%)
Sep 17, 2015 95.55 96.92 93.56 94.18 1,250,296 -1.33(-1.39%)
Sep 16, 2015 95.86 96.06 94.51 95.51 1,178,672 -0.56(-0.59%)
Sep 15, 2015 95.36 96.37 95.02 96.07 1,042,382 +0.81(+0.85%)
Sep 14, 2015 94.64 95.68 94.08 95.27 811,284 +0.58(+0.61%)
Sep 11, 2015 93.79 94.73 93.01 94.69 804,987 +0.49(+0.52%)
Sep 10, 2015 93.90 94.97 93.72 94.19 756,375 -0.01(-0.01%)
Sep 09, 2015 95.42 95.99 94.04 94.20 1,251,962 +0.21(+0.22%)
Sep 08, 2015 93.58 94.21 92.91 93.99 831,681 +2.41(+2.63%)
Sep 04, 2015 91.63 91.58 91.58 91.58 2,049,879 -0.94(-1.01%)
Sep 03, 2015 90.38 92.86 90.35 92.52 1,896,805 +2.34(+2.59%)
Sep 02, 2015 89.55 90.18 88.24 90.18 1,156,330 +2.05(+2.33%)
Sep 01, 2015 90.34 90.92 87.51 88.13 996,581 -4.37(-4.73%)
Aug 31, 2015 92.47 92.96 92.02 92.50 1,072,214 -0.61(-0.66%)
Aug 28, 2015 93.51 93.83 92.42 93.11 759,792 -0.74(-0.79%)
Aug 27, 2015 92.81 94.23 92.20 93.86 1,047,756 +2.32(+2.53%)
Aug 26, 2015 89.96 91.62 88.60 91.54 1,573,714 +3.68(+4.19%)
Aug 25, 2015 94.50 94.50 87.78 87.86 1,171,569 -2.45(-2.71%)
Aug 24, 2015 91.66 93.22 88.86 90.31 1,402,354 -4.81(-5.05%)
Aug 21, 2015 97.09 97.21 95.10 95.12 1,123,337 -2.45(-2.51%)
Aug 20, 2015 99.57 100.58 97.57 97.57 1,131,894 -3.48(-3.44%)
Aug 19, 2015 101.78 102.16 100.84 101.04 1,165,692 -0.98(-0.96%)
Aug 18, 2015 101.97 102.49 101.29 102.02 531,279 +0.20(+0.20%)
Aug 17, 2015 100.80 102.37 100.42 101.82 643,971 +0.34(+0.34%)
Aug 14, 2015 100.76 101.81 100.72 101.48 689,723 +0.74(+0.73%)
Aug 13, 2015 100.55 100.96 100.07 100.74 632,531 +0.44(+0.44%)
Aug 12, 2015 101.10 101.10 99.07 100.30 715,956 -1.58(-1.55%)
Aug 11, 2015 102.57 102.61 101.48 101.88 682,518 -1.37(-1.33%)
Aug 10, 2015 102.05 103.31 101.88 103.25 599,444 +1.53(+1.51%)
Aug 07, 2015 102.32 102.67 100.92 101.71 533,080 -0.66(-0.65%)
Aug 06, 2015 103.03 103.03 102.02 102.37 630,391 -0.48(-0.47%)
Aug 05, 2015 102.44 103.56 102.27 102.86 571,719 +0.92(+0.91%)
Aug 04, 2015 101.85 102.68 101.39 101.93 538,372 +0.31(+0.31%)
Aug 03, 2015 101.97 102.18 100.75 101.62 803,150 -0.39(-0.38%)
Jul 31, 2015 102.83 102.91 101.88 102.01 658,130 -0.83(-0.81%)
Jul 30, 2015 102.67 103.24 102.35 102.84 548,759 +0.05(+0.05%)
Jul 29, 2015 102.66 103.29 101.58 102.79 1,013,104 +0.27(+0.27%)
Jul 28, 2015 102.34 102.58 101.32 102.52 756,437 +0.84(+0.83%)
Jul 27, 2015 101.59 101.93 101.11 101.68 704,832 -0.68(-0.67%)
Jul 24, 2015 102.62 102.96 102.12 102.37 590,901 -0.51(-0.50%)
Jul 23, 2015 103.94 104.22 102.72 102.88 629,592 -0.72(-0.70%)
Jul 22, 2015 102.49 104.05 102.49 103.60 711,884 +1.04(+1.02%)
Jul 21, 2015 102.76 103.59 101.95 102.56 1,107,038 -0.11(-0.11%)
Jul 20, 2015 102.28 103.01 101.88 102.67 981,969 +0.61(+0.59%)
Jul 17, 2015 101.36 102.24 101.11 102.06 1,165,687 +0.32(+0.31%)
Jul 16, 2015 98.87 101.98 98.10 101.74 1,465,853 +2.20(+2.21%)
Jul 15, 2015 99.12 99.91 98.66 99.54 1,015,359 +0.62(+0.63%)
Jul 14, 2015 98.59 99.32 98.44 98.92 1,118,466 -0.10(-0.10%)
Jul 13, 2015 99.02 99.36 98.74 99.02 599,669 +0.86(+0.87%)
Jul 10, 2015 98.01 98.38 97.46 98.17 776,505 +1.57(+1.63%)
Jul 09, 2015 96.99 97.31 96.00 96.59 630,174 +0.92(+0.96%)
Jul 08, 2015 96.36 96.88 95.40 95.68 586,123 -1.57(-1.62%)
Jul 07, 2015 97.48 97.60 95.72 97.25 763,464 -0.47(-0.49%)
Jul 06, 2015 96.71 97.76 96.42 97.72 528,492 -0.21(-0.21%)
Jul 02, 2015 98.74 97.93 97.93 97.93 548,855 -1.07(-1.08%)
Jul 01, 2015 98.45 99.10 97.88 99.01 1,021,154 +1.84(+1.89%)
Jun 30, 2015 98.09 98.70 96.90 97.17 964,329 +0.21(+0.22%)
Jun 29, 2015 98.45 98.81 96.93 96.96 658,932 -2.57(-2.58%)
Jun 26, 2015 99.55 99.93 99.28 99.53 449,071 +0.51(+0.52%)
Jun 25, 2015 99.65 99.91 98.79 99.01 722,882 -0.16(-0.16%)
Jun 24, 2015 99.43 100.10 99.16 99.18 663,783 -0.51(-0.51%)
Jun 23, 2015 99.25 100.04 98.99 99.68 825,963 +0.89(+0.90%)
Jun 22, 2015 98.59 98.96 98.46 98.80 727,310 +1.08(+1.11%)
Jun 19, 2015 98.17 98.50 97.65 97.72 1,375,342 -0.73(-0.74%)
Jun 18, 2015 97.82 98.75 97.17 98.45 1,046,575 +0.99(+1.01%)
Jun 17, 2015 98.66 98.69 97.33 97.46 962,834 -0.80(-0.82%)
Jun 16, 2015 97.72 98.45 97.47 98.26 445,596 +0.45(+0.46%)
Jun 15, 2015 97.45 98.30 97.02 97.81 620,479 -0.30(-0.30%)
Jun 12, 2015 97.96 98.17 97.55 98.10 412,725 -0.06(-0.06%)
Jun 11, 2015 98.38 98.78 97.89 98.17 640,593 -0.17(-0.17%)
Jun 10, 2015 97.40 98.88 97.32 98.34 700,584 +1.24(+1.27%)
Jun 09, 2015 96.33 97.59 96.15 97.10 701,848 +0.68(+0.70%)
Jun 08, 2015 96.09 97.03 95.79 96.42 913,712 +0.09(+0.09%)
Jun 05, 2015 95.83 96.46 95.41 96.34 794,782 +1.45(+1.52%)
Jun 04, 2015 94.83 95.64 94.60 94.89 1,257,537 -0.50(-0.52%)
Jun 03, 2015 94.28 95.81 93.77 95.39 824,737 +1.26(+1.34%)
Jun 02, 2015 93.11 94.23 92.99 94.13 731,433 +0.91(+0.98%)
Jun 01, 2015 94.50 94.84 93.10 93.22 792,560 -0.80(-0.85%)
May 29, 2015 94.82 94.87 93.90 94.02 1,039,150 -0.71(-0.75%)
May 28, 2015 94.53 94.88 94.11 94.73 858,081 +0.17(+0.18%)
May 27, 2015 94.78 95.05 94.25 94.56 974,316 +0.14(+0.15%)
May 26, 2015 94.94 95.24 93.97 94.42 742,324 -0.83(-0.87%)
May 22, 2015 95.42 95.25 95.25 95.25 822,786 -0.35(-0.36%)
May 21, 2015 95.22 95.84 95.08 95.59 638,312 +0.02(+0.02%)
May 20, 2015 95.71 96.17 95.05 95.57 656,764 -0.36(-0.38%)
May 19, 2015 95.08 95.93 94.80 95.93 1,487,883 +1.19(+1.26%)
May 18, 2015 93.73 94.89 93.57 94.74 682,787 +1.01(+1.08%)
May 15, 2015 95.08 95.08 93.28 93.73 1,604,946 -1.24(-1.30%)
May 14, 2015 95.08 95.11 94.26 94.97 953,584 +0.60(+0.64%)
May 13, 2015 93.66 94.49 93.17 94.36 1,189,413 +0.56(+0.59%)
May 12, 2015 93.25 94.12 92.76 93.81 1,028,830 +0.04(+0.04%)
May 11, 2015 93.75 94.22 93.54 93.77 629,449 -0.19(-0.21%)
May 08, 2015 93.61 94.19 93.07 93.96 784,699 +1.02(+1.10%)
May 07, 2015 93.52 93.61 92.49 92.94 911,215 -0.49(-0.53%)
May 06, 2015 93.44 93.81 92.74 93.44 869,173 +0.40(+0.43%)
May 05, 2015 93.54 94.16 92.96 93.03 1,607,696 -1.10(-1.17%)
May 04, 2015 92.58 94.19 92.37 94.13 1,521,233 +1.88(+2.04%)
May 01, 2015 93.15 93.37 91.87 92.25 643,000 -0.29(-0.32%)
Apr 30, 2015 92.81 93.48 92.17 92.55 1,094,728 -0.39(-0.42%)
Apr 29, 2015 92.76 93.72 92.62 92.93 1,325,877 -0.20(-0.22%)
Apr 28, 2015 91.55 93.30 91.32 93.13 1,197,527 +1.59(+1.74%)
Apr 27, 2015 92.56 93.21 91.15 91.54 1,389,282 -0.96(-1.04%)
Apr 24, 2015 92.75 93.14 91.99 92.50 764,917 -0.45(-0.48%)
Apr 23, 2015 92.93 93.29 92.50 92.95 737,056 -0.24(-0.26%)
Apr 22, 2015 92.32 93.28 91.80 93.19 1,122,209 +0.78(+0.85%)
Apr 21, 2015 92.33 92.90 91.62 92.41 1,433,463 +0.22(+0.23%)
Apr 20, 2015 93.32 93.59 91.99 92.19 2,217,530 -1.24(-1.32%)
Apr 17, 2015 94.75 95.31 93.24 93.43 1,815,250 -1.86(-1.95%)
Apr 16, 2015 95.74 95.87 95.09 95.28 1,044,495 -0.60(-0.62%)
Apr 15, 2015 95.76 96.78 95.35 95.88 2,024,190 +0.56(+0.58%)
Apr 14, 2015 95.39 96.12 94.70 95.32 1,384,067 -0.73(-0.76%)
Apr 13, 2015 95.13 96.56 95.12 96.06 1,181,430 -0.14(-0.14%)
Apr 10, 2015 96.36 96.66 95.83 96.20 1,378,083 -0.24(-0.25%)
Apr 09, 2015 96.05 96.58 95.73 96.44 2,196,679 +0.35(+0.36%)
Apr 08, 2015 96.61 96.65 95.47 96.09 1,560,094 -0.22(-0.23%)
Apr 07, 2015 95.53 97.32 95.53 96.31 2,936,750 +0.60(+0.63%)
Apr 06, 2015 95.90 96.39 93.77 95.71 4,997,674 -2.67(-2.71%)
Apr 02, 2015 97.56 98.38 98.38 98.38 782,054 +0.73(+0.75%)
Apr 01, 2015 98.15 98.18 96.86 97.64 765,467 -0.57(-0.58%)
Mar 31, 2015 97.62 98.41 97.29 98.22 1,167,110 +0.09(+0.09%)
Mar 30, 2015 97.08 98.62 96.92 98.12 850,113 +1.48(+1.53%)
Mar 27, 2015 95.95 96.75 95.34 96.65 1,254,638 +0.67(+0.69%)
Mar 26, 2015 95.38 95.38 94.68 95.98 891,656 +0.61(+0.64%)
Mar 25, 2015 97.44 97.46 95.37 95.37 1,224,090 -2.10(-2.15%)
Mar 24, 2015 98.42 98.50 97.09 97.47 2,007,685 -1.01(-1.02%)
Mar 23, 2015 98.99 100.21 98.40 98.47 2,216,009 -0.52(-0.52%)
Mar 20, 2015 98.33 99.21 98.05 98.99 1,165,656 +1.19(+1.22%)
Mar 19, 2015 97.78 98.19 96.85 97.80 856,724 -0.47(-0.48%)
Mar 18, 2015 97.87 98.83 97.43 98.27 1,393,350 +0.29(+0.29%)
Mar 17, 2015 96.89 97.98 96.64 97.98 1,165,432 +0.54(+0.56%)
Mar 16, 2015 97.37 97.46 96.68 97.44 981,132 +0.60(+0.62%)
Mar 13, 2015 97.14 97.19 96.05 96.84 689,303 -0.32(-0.33%)
Mar 12, 2015 94.59 97.26 94.59 97.16 1,225,806 +3.08(+3.27%)
Mar 11, 2015 94.02 94.38 93.70 94.09 1,068,269 +0.29(+0.31%)
Mar 10, 2015 95.52 95.52 93.80 93.80 849,098 -2.46(-2.55%)
Mar 09, 2015 95.93 96.53 95.51 96.26 806,248 +0.03(+0.03%)
Mar 06, 2015 95.35 97.41 95.27 96.23 1,457,195 +0.94(+0.98%)
Mar 05, 2015 94.84 95.33 94.00 95.29 937,238 +0.60(+0.63%)
Mar 04, 2015 94.31 94.76 94.00 94.70 767,229 -0.22(-0.23%)
Mar 03, 2015 94.58 94.84 94.39 94.91 828,957 -0.03(-0.03%)
Mar 02, 2015 93.58 95.13 93.44 94.94 971,644 +1.37(+1.46%)
Feb 27, 2015 93.79 94.11 93.23 93.58 776,318 -0.27(-0.29%)
Feb 26, 2015 93.47 93.93 93.23 93.85 1,230,359 +0.38(+0.41%)
Feb 25, 2015 93.57 93.59 92.97 93.47 857,876 -0.02(-0.02%)
Feb 24, 2015 93.11 94.04 93.03 93.48 1,135,062 +0.29(+0.31%)
Feb 23, 2015 93.07 93.32 92.58 93.19 608,804 -0.11(-0.12%)
Feb 20, 2015 92.83 93.50 91.85 93.30 1,616,607 +0.10(+0.11%)
Feb 19, 2015 93.52 93.80 92.53 93.20 922,990 -0.38(-0.40%)
Feb 18, 2015 95.11 95.27 93.37 93.57 1,008,114 -1.79(-1.88%)
Feb 17, 2015 95.26 95.96 94.57 95.37 821,380 +0.10(+0.10%)
Feb 13, 2015 95.02 95.27 95.27 95.27 971,785 +0.40(+0.42%)
Feb 12, 2015 93.00 94.89 92.91 94.87 1,032,000 +2.19(+2.36%)
Feb 11, 2015 92.80 93.06 92.09 92.67 545,894 -0.48(-0.51%)
Feb 10, 2015 93.35 93.37 92.36 93.15 536,010 +0.42(+0.46%)
Feb 09, 2015 92.78 93.36 92.20 92.73 608,326 -0.81(-0.86%)
Feb 06, 2015 93.27 95.27 92.47 93.54 1,094,807 +1.68(+1.83%)
Feb 05, 2015 91.48 91.98 91.36 91.85 1,001,470 +0.67(+0.73%)
Feb 04, 2015 90.62 91.92 90.52 91.18 1,126,885 +0.23(+0.25%)
Feb 03, 2015 89.19 91.00 89.19 90.95 918,288 +2.11(+2.37%)
Feb 02, 2015 87.66 88.99 87.05 88.85 1,266,797 +1.84(+2.11%)
Jan 30, 2015 87.37 88.43 86.93 87.01 1,346,369 -1.72(-1.94%)
Jan 29, 2015 87.36 88.80 87.09 88.73 885,145 +1.29(+1.48%)
Jan 28, 2015 89.58 89.90 87.44 87.44 1,440,791 -1.87(-2.09%)
Jan 27, 2015 88.84 89.88 88.52 89.31 1,077,590 -0.58(-0.64%)
Jan 26, 2015 88.42 89.89 87.85 89.88 783,617 +1.29(+1.46%)
Jan 23, 2015 89.65 90.13 88.57 88.59 575,135 -1.47(-1.63%)
Jan 22, 2015 86.72 90.37 86.65 90.06 1,259,892 +3.73(+4.32%)
Jan 21, 2015 86.50 87.46 85.95 86.33 1,421,799 -0.45(-0.51%)
Jan 20, 2015 88.62 89.89 86.61 86.78 1,318,143 -1.67(-1.89%)
Jan 16, 2015 87.65 89.07 87.43 88.45 1,603,394 +0.50(+0.57%)
Jan 15, 2015 88.32 89.52 87.41 87.95 1,327,444 -0.72(-0.81%)
Jan 14, 2015 89.98 90.65 86.85 88.66 1,763,405 -2.72(-2.98%)
Jan 13, 2015 91.36 92.14 90.92 91.38 2,215,606 +0.60(+0.66%)
Jan 12, 2015 91.38 91.38 89.93 90.78 1,508,336 -0.60(-0.66%)
Jan 09, 2015 93.18 93.18 91.38 91.38 757,771 -1.88(-2.01%)
Jan 08, 2015 92.34 93.51 91.95 93.26 979,422 +1.85(+2.03%)
Jan 07, 2015 92.14 92.36 90.41 91.41 973,028 +0.19(+0.21%)
Jan 06, 2015 93.44 93.54 90.67 91.21 1,157,003 -2.09(-2.24%)
Jan 05, 2015 95.64 95.72 93.08 93.31 863,313 -3.11(-3.22%)
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.