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

State Street Corp (NY: STT )

88.50 -0.81 (-0.91%)
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 (%)
Feb 29, 2008 57.40 57.40 55.27 55.69 4,846,093 -2.24(-3.87%)
Feb 28, 2008 58.39 58.93 57.65 57.93 3,029,335 -1.00(-1.70%)
Feb 27, 2008 58.24 59.73 58.08 58.93 4,867,420 +0.23(+0.39%)
Feb 26, 2008 58.46 59.31 58.18 58.70 5,343,446 -0.27(-0.46%)
Feb 25, 2008 57.26 59.32 56.76 58.97 5,848,989 +1.06(+1.84%)
Feb 22, 2008 58.14 58.48 56.02 57.91 6,925,023 -0.43(-0.74%)
Feb 21, 2008 60.36 60.44 58.31 58.34 4,595,350 -1.85(-3.07%)
Feb 20, 2008 58.47 60.26 57.99 60.19 5,900,369 +1.30(+2.20%)
Feb 19, 2008 59.97 60.80 58.26 58.90 3,892,668 -0.60(-1.01%)
Feb 18, 2008 58.44 59.50 57.47 59.50 0 +0.00(+0.00%)
Feb 15, 2008 58.44 59.50 57.47 59.50 4,146,616 +1.39(+2.39%)
Feb 14, 2008 58.78 59.52 58.07 58.11 4,678,523 -0.77(-1.30%)
Feb 13, 2008 59.52 59.73 57.68 58.87 4,540,206 -0.13(-0.23%)
Feb 12, 2008 59.49 60.33 58.03 59.01 4,621,445 -0.18(-0.31%)
Feb 11, 2008 58.85 60.05 57.60 59.19 5,868,668 +0.67(+1.15%)
Feb 08, 2008 58.31 59.33 57.49 58.52 4,357,441 -0.38(-0.64%)
Feb 07, 2008 56.60 59.53 56.28 58.90 6,579,513 +2.23(+3.93%)
Feb 06, 2008 56.60 58.26 56.05 56.67 5,905,706 -0.58(-1.02%)
Feb 05, 2008 57.88 58.60 57.06 57.25 6,289,728 -1.39(-2.37%)
Feb 04, 2008 59.20 59.49 58.17 58.64 5,861,430 -0.89(-1.50%)
Feb 01, 2008 57.90 59.91 57.90 59.53 6,117,376 +1.31(+2.25%)
Jan 31, 2008 55.44 58.76 55.03 58.22 7,662,519 +1.45(+2.56%)
Jan 30, 2008 56.39 58.91 55.14 56.77 7,268,471 +0.09(+0.15%)
Jan 29, 2008 56.72 57.11 55.48 56.68 5,418,916 +0.23(+0.40%)
Jan 28, 2008 55.67 56.46 54.59 56.46 5,022,709 +0.79(+1.41%)
Jan 25, 2008 58.55 58.55 55.22 55.67 7,435,543 -2.21(-3.82%)
Jan 24, 2008 56.76 58.44 55.76 57.88 11,149,853 +1.55(+2.76%)
Jan 23, 2008 52.85 57.23 50.88 56.33 11,509,312 +3.23(+6.09%)
Jan 22, 2008 49.64 54.97 49.64 53.10 10,791,450 +0.57(+1.09%)
Jan 21, 2008 53.65 54.50 51.27 52.52 0 +0.00(+0.00%)
Jan 18, 2008 53.65 54.50 51.27 52.52 11,934,114 -0.65(-1.23%)
Jan 17, 2008 58.02 58.86 52.91 53.17 12,153,353 -4.57(-7.91%)
Jan 16, 2008 56.22 59.14 55.30 57.74 7,174,104 +1.15(+2.03%)
Jan 15, 2008 57.46 58.27 55.38 56.59 11,582,598 -3.57(-5.94%)
Jan 14, 2008 59.14 60.55 57.64 60.16 7,498,462 +1.46(+2.49%)
Jan 11, 2008 58.44 60.26 57.83 58.70 7,954,370 -0.39(-0.66%)
Jan 10, 2008 58.94 60.02 56.89 59.09 8,125,286 -0.41(-0.69%)
Jan 09, 2008 57.63 59.51 56.26 59.50 7,674,221 +1.81(+3.15%)
Jan 08, 2008 58.51 59.96 57.60 57.69 8,994,547 -0.72(-1.24%)
Jan 07, 2008 58.48 59.43 57.23 58.41 7,725,921 +0.40(+0.70%)
Jan 04, 2008 59.22 61.36 57.87 58.01 10,806,925 -2.52(-4.16%)
Jan 03, 2008 58.59 61.30 58.43 60.53 15,575,815 +4.60(+8.23%)
Jan 02, 2008 57.28 57.49 55.45 55.92 3,728,746 -1.64(-2.86%)
Jan 01, 2008 56.93 58.14 56.56 57.57 0 +0.00(+0.00%)
Dec 31, 2007 56.93 58.14 56.56 57.57 2,105,116 +0.36(+0.63%)
Dec 28, 2007 57.77 57.98 56.99 57.21 2,124,067 -0.06(-0.10%)
Dec 27, 2007 57.70 58.42 57.16 57.26 2,198,496 -0.54(-0.93%)
Dec 26, 2007 57.71 58.31 57.18 57.80 1,810,339 -0.50(-0.85%)
Dec 24, 2007 56.87 58.49 56.75 58.30 1,263,837 +1.26(+2.21%)
Dec 21, 2007 56.83 57.78 56.36 57.04 4,692,972 +0.76(+1.35%)
Dec 20, 2007 55.75 56.78 54.58 56.28 3,488,275 +0.83(+1.50%)
Dec 19, 2007 55.24 56.16 54.63 55.45 2,820,793 +0.57(+1.05%)
Dec 18, 2007 55.88 55.88 53.45 54.88 4,423,651 +0.01(+0.03%)
Dec 17, 2007 54.70 55.87 54.59 54.86 3,339,434 -0.19(-0.35%)
Dec 14, 2007 56.00 56.65 54.97 55.05 3,238,575 -1.14(-2.03%)
Dec 13, 2007 55.31 56.29 54.65 56.19 3,750,010 +0.50(+0.90%)
Dec 12, 2007 56.42 56.95 54.41 55.69 5,583,154 +0.40(+0.73%)
Dec 11, 2007 58.51 58.51 55.05 55.29 4,701,156 -3.02(-5.18%)
Dec 10, 2007 56.53 58.49 56.53 58.31 3,183,303 +1.81(+3.21%)
Dec 07, 2007 56.82 57.47 56.16 56.49 3,841,059 -0.11(-0.20%)
Dec 06, 2007 55.22 56.74 54.84 56.60 3,914,981 +1.36(+2.46%)
Dec 05, 2007 54.95 55.35 53.42 55.24 4,821,943 +0.74(+1.35%)
Dec 04, 2007 54.90 55.36 54.45 54.51 4,652,198 -0.81(-1.46%)
Dec 03, 2007 56.80 57.33 54.91 55.31 5,281,331 -1.33(-2.34%)
Nov 30, 2007 56.48 58.14 56.10 56.64 7,152,232 +0.94(+1.68%)
Nov 29, 2007 55.65 55.96 54.39 55.70 5,258,490 -0.23(-0.42%)
Nov 28, 2007 53.42 56.45 53.17 55.94 8,874,580 +2.77(+5.21%)
Nov 27, 2007 52.88 53.36 51.72 53.17 6,157,580 +0.52(+1.00%)
Nov 26, 2007 55.13 55.54 52.38 52.64 6,635,099 -2.49(-4.51%)
Nov 23, 2007 54.63 55.45 54.33 55.13 2,176,891 +1.40(+2.60%)
Nov 21, 2007 54.53 55.05 52.95 53.73 6,326,687 -1.15(-2.09%)
Nov 20, 2007 54.20 55.55 52.93 54.88 10,046,144 +0.87(+1.61%)
Nov 19, 2007 53.05 54.23 52.28 54.01 10,357,519 +0.52(+0.97%)
Nov 16, 2007 53.59 54.55 51.80 53.49 13,145,790 +0.32(+0.60%)
Nov 15, 2007 54.82 54.90 52.66 53.17 10,262,093 -1.50(-2.75%)
Nov 14, 2007 55.75 56.00 54.62 54.68 6,143,361 -0.93(-1.67%)
Nov 13, 2007 53.52 55.62 53.26 55.61 7,525,821 +2.64(+4.98%)
Nov 12, 2007 52.32 54.23 52.08 52.97 6,324,303 +0.45(+0.85%)
Nov 09, 2007 52.20 53.63 50.87 52.52 13,494,177 -1.99(-3.65%)
Nov 08, 2007 54.30 55.15 52.56 54.51 8,020,691 +0.48(+0.88%)
Nov 07, 2007 55.65 55.84 53.92 54.04 6,508,795 -2.20(-3.92%)
Nov 06, 2007 54.31 56.28 53.91 56.24 5,733,025 +2.35(+4.35%)
Nov 05, 2007 52.16 54.38 51.33 53.90 7,177,247 +1.13(+2.15%)
Nov 02, 2007 52.66 53.18 51.04 52.76 7,536,772 +0.48(+0.91%)
Nov 01, 2007 55.60 55.68 50.70 52.29 10,933,012 -4.27(-7.55%)
Oct 31, 2007 55.75 56.72 54.97 56.56 4,875,032 +0.83(+1.49%)
Oct 30, 2007 55.51 56.73 55.14 55.73 3,921,408 +0.20(+0.36%)
Oct 29, 2007 56.02 56.09 54.83 55.53 3,626,195 -0.41(-0.74%)
Oct 26, 2007 54.97 56.19 54.02 55.94 5,897,205 +2.06(+3.82%)
Oct 25, 2007 53.80 55.05 53.16 53.88 7,632,234 +0.23(+0.44%)
Oct 24, 2007 54.49 54.49 52.41 53.65 9,950,211 -1.04(-1.89%)
Oct 23, 2007 53.70 54.68 53.70 54.68 4,396,739 +1.21(+2.27%)
Oct 22, 2007 52.00 53.58 51.96 53.47 4,839,206 +0.91(+1.74%)
Oct 19, 2007 53.44 54.54 52.46 52.56 6,104,827 -1.05(-1.96%)
Oct 18, 2007 52.89 53.69 52.57 53.61 5,514,966 +0.26(+0.48%)
Oct 17, 2007 53.22 54.07 51.26 53.35 9,615,082 +0.40(+0.76%)
Oct 16, 2007 50.26 53.15 48.94 52.95 20,952,254 +4.08(+8.34%)
Oct 15, 2007 49.41 49.46 48.46 48.87 6,775,368 -0.74(-1.50%)
Oct 12, 2007 49.63 49.89 49.08 49.61 4,545,784 -0.01(-0.03%)
Oct 11, 2007 49.71 50.78 49.03 49.63 5,221,868 +0.01(+0.01%)
Oct 10, 2007 48.99 49.88 48.79 49.62 5,838,952 +0.63(+1.29%)
Oct 09, 2007 48.03 49.05 47.91 48.99 5,186,889 +0.88(+1.83%)
Oct 08, 2007 47.69 48.46 47.50 48.11 2,751,471 +0.35(+0.73%)
Oct 05, 2007 48.03 48.32 47.35 47.76 7,001,609 -0.60(-1.25%)
Oct 04, 2007 48.55 48.76 48.15 48.37 3,528,918 +0.08(+0.16%)
Oct 03, 2007 48.25 48.89 48.14 48.29 4,455,133 -0.10(-0.21%)
Oct 02, 2007 49.63 49.63 48.17 48.39 8,482,892 -1.60(-3.19%)
Oct 01, 2007 48.14 50.03 48.12 49.98 6,506,672 +1.66(+3.43%)
Sep 28, 2007 48.46 48.84 48.05 48.32 2,553,669 -0.13(-0.28%)
Sep 27, 2007 48.20 48.86 48.02 48.46 5,438,518 +0.51(+1.06%)
Sep 26, 2007 47.64 48.33 47.35 47.95 5,259,988 +0.71(+1.50%)
Sep 25, 2007 46.85 47.80 46.79 47.24 3,808,852 +0.08(+0.17%)
Sep 24, 2007 47.56 47.88 46.99 47.16 3,148,185 -0.28(-0.60%)
Sep 21, 2007 47.51 47.73 46.74 47.44 4,020,706 +0.33(+0.71%)
Sep 20, 2007 47.83 48.01 47.05 47.11 4,449,068 -0.94(-1.96%)
Sep 19, 2007 47.85 48.85 47.08 48.05 6,576,491 +0.53(+1.12%)
Sep 18, 2007 45.93 47.72 45.72 47.52 8,342,267 +1.97(+4.33%)
Sep 17, 2007 45.73 45.82 45.20 45.55 6,755,047 -0.43(-0.93%)
Sep 14, 2007 44.77 46.17 44.43 45.98 8,156,789 +0.98(+2.17%)
Sep 13, 2007 44.11 45.08 43.99 45.00 5,777,355 +1.25(+2.85%)
Sep 12, 2007 43.14 44.11 43.06 43.75 5,173,826 +0.40(+0.92%)
Sep 11, 2007 43.24 43.94 43.11 43.35 5,797,343 +0.47(+1.09%)
Sep 10, 2007 43.47 43.64 42.28 42.89 5,456,854 -0.32(-0.74%)
Sep 07, 2007 43.65 44.26 43.04 43.21 8,980,649 -1.18(-2.67%)
Sep 06, 2007 43.88 44.67 43.87 44.39 5,807,358 +0.45(+1.03%)
Sep 05, 2007 43.81 44.17 43.35 43.94 7,349,432 -0.49(-1.10%)
Sep 04, 2007 43.76 44.86 43.50 44.42 6,705,549 +0.92(+2.12%)
Aug 31, 2007 43.12 43.76 42.94 43.50 8,126,464 +1.33(+3.16%)
Aug 30, 2007 42.77 43.24 42.05 42.17 9,387,290 -1.08(-2.49%)
Aug 29, 2007 43.46 43.57 42.61 43.25 11,640,527 -0.11(-0.26%)
Aug 28, 2007 43.11 44.29 42.93 43.36 15,829,504 -1.93(-4.26%)
Aug 27, 2007 45.58 45.74 45.08 45.29 3,563,099 -0.30(-0.65%)
Aug 24, 2007 45.08 45.70 44.89 45.59 6,967,052 +0.44(+0.97%)
Aug 23, 2007 45.25 45.79 44.52 45.15 7,149,145 +0.43(+0.97%)
Aug 22, 2007 44.00 45.31 43.84 44.72 11,258,993 +1.52(+3.51%)
Aug 21, 2007 44.06 44.36 42.82 43.20 20,332,876 -1.17(-2.64%)
Aug 20, 2007 45.26 45.67 44.11 44.37 8,186,271 -1.01(-2.22%)
Aug 17, 2007 45.94 46.79 44.82 45.37 10,427,902 +1.37(+3.11%)
Aug 16, 2007 44.14 44.46 41.92 44.01 19,181,486 -0.32(-0.72%)
Aug 15, 2007 46.06 46.06 43.96 44.33 11,686,199 -1.93(-4.17%)
Aug 14, 2007 48.79 48.83 46.22 46.25 8,709,709 -2.30(-4.73%)
Aug 13, 2007 49.63 49.63 48.33 48.55 13,666,114 +0.32(+0.66%)
Aug 10, 2007 49.59 49.59 46.47 48.23 12,450,318 -1.79(-3.59%)
Aug 09, 2007 50.02 50.83 48.13 50.03 9,240,177 -1.06(-2.08%)
Aug 08, 2007 49.63 51.71 49.49 51.09 7,722,152 +1.56(+3.15%)
Aug 07, 2007 48.47 50.26 48.20 49.53 6,908,654 +0.65(+1.32%)
Aug 06, 2007 47.54 48.98 46.41 48.88 7,691,834 +1.89(+4.01%)
Aug 03, 2007 47.32 48.44 46.88 47.00 7,272,870 -1.44(-2.97%)
Aug 02, 2007 48.26 48.78 47.54 48.44 6,338,714 +0.79(+1.67%)
Aug 01, 2007 48.08 48.08 45.98 47.64 8,945,379 +0.12(+0.25%)
Jul 31, 2007 48.88 49.53 47.45 47.52 5,652,960 -0.72(-1.48%)
Jul 30, 2007 47.23 48.49 46.74 48.24 5,702,167 +0.94(+1.99%)
Jul 27, 2007 47.59 48.53 47.03 47.30 5,758,934 -0.55(-1.16%)
Jul 26, 2007 47.79 48.48 47.07 47.85 7,582,584 -1.28(-2.61%)
Jul 25, 2007 48.92 49.57 48.01 49.13 5,533,410 +0.46(+0.95%)
Jul 24, 2007 50.77 50.77 48.48 48.67 6,745,813 -1.55(-3.09%)
Jul 23, 2007 50.69 51.05 49.99 50.22 5,168,411 +0.60(+1.20%)
Jul 20, 2007 51.23 51.23 49.01 49.63 5,355,987 -0.99(-1.95%)
Jul 19, 2007 51.19 51.83 50.21 50.61 4,112,690 -0.01(-0.01%)
Jul 18, 2007 51.55 52.29 49.91 50.62 5,956,747 -0.33(-0.65%)
Jul 17, 2007 51.22 52.07 50.49 50.95 8,143,390 +1.05(+2.10%)
Jul 16, 2007 49.49 50.10 49.43 49.91 5,170,809 +0.26(+0.53%)
Jul 13, 2007 49.00 49.74 48.69 49.64 4,805,637 +0.83(+1.70%)
Jul 12, 2007 48.36 49.00 47.91 48.81 4,776,362 +0.87(+1.82%)
Jul 11, 2007 47.71 48.19 47.55 47.94 4,138,622 -0.01(-0.01%)
Jul 10, 2007 48.74 48.78 47.95 47.95 5,156,947 -0.99(-2.03%)
Jul 09, 2007 49.61 49.63 48.88 48.94 4,002,088 -0.58(-1.17%)
Jul 06, 2007 49.23 49.71 49.12 49.52 2,997,125 -0.09(-0.19%)
Jul 05, 2007 49.85 50.28 49.51 49.61 3,440,259 -0.26(-0.53%)
Jul 03, 2007 48.71 49.91 48.74 49.88 4,112,321 +1.17(+2.40%)
Jul 02, 2007 48.68 49.34 48.01 48.71 10,274,015 +0.21(+0.44%)
Jun 29, 2007 49.06 49.24 48.02 48.49 11,547,154 -0.48(-0.97%)
Jun 28, 2007 48.73 49.20 48.39 48.97 3,245,953 +0.24(+0.49%)
Jun 27, 2007 47.68 48.76 47.47 48.73 3,131,823 +0.69(+1.43%)
Jun 26, 2007 48.44 48.94 48.02 48.04 3,909,229 -0.30(-0.62%)
Jun 25, 2007 48.92 49.24 48.26 48.34 3,447,169 -0.10(-0.21%)
Jun 22, 2007 48.76 49.08 48.22 48.44 2,836,204 -0.78(-1.58%)
Jun 21, 2007 49.18 49.39 48.36 49.22 2,881,884 +0.04(+0.07%)
Jun 20, 2007 50.01 50.04 49.18 49.18 3,029,705 -0.77(-1.53%)
Jun 19, 2007 49.57 50.03 49.39 49.95 2,157,183 +0.14(+0.28%)
Jun 18, 2007 49.70 49.81 49.25 49.81 2,329,826 +0.29(+0.59%)
Jun 15, 2007 48.91 49.63 48.84 49.52 3,744,958 +0.76(+1.56%)
Jun 14, 2007 48.52 49.02 48.44 48.76 2,713,053 +0.02(+0.04%)
Jun 13, 2007 47.54 48.74 46.59 48.74 2,838,303 +1.40(+2.97%)
Jun 12, 2007 48.20 48.20 47.33 47.33 2,078,479 -0.99(-2.05%)
Jun 11, 2007 47.87 48.47 47.65 48.32 2,226,906 +0.34(+0.71%)
Jun 08, 2007 47.08 47.98 46.83 47.98 2,957,065 +0.89(+1.90%)
Jun 07, 2007 47.73 48.08 47.09 47.09 3,096,561 -0.94(-1.96%)
Jun 06, 2007 48.26 48.33 47.85 48.03 2,974,260 -0.40(-0.82%)
Jun 05, 2007 48.28 48.71 47.93 48.43 3,298,401 -0.05(-0.10%)
Jun 04, 2007 47.64 48.51 47.64 48.48 1,621,660 +0.23(+0.48%)
Jun 01, 2007 48.49 48.69 48.13 48.25 2,509,031 -0.16(-0.32%)
May 31, 2007 48.52 48.89 48.34 48.40 2,714,329 -0.12(-0.25%)
May 30, 2007 47.82 48.56 47.74 48.52 2,247,285 +0.52(+1.09%)
May 29, 2007 47.93 48.42 47.75 48.00 2,499,415 +0.09(+0.19%)
May 25, 2007 47.86 48.01 47.49 47.91 2,132,923 +0.45(+0.94%)
May 24, 2007 48.18 48.53 47.27 47.46 3,666,958 -0.74(-1.53%)
May 23, 2007 48.85 48.91 48.16 48.20 2,996,238 -0.49(-1.00%)
May 22, 2007 48.76 48.86 48.40 48.69 2,417,558 -0.15(-0.30%)
May 21, 2007 48.35 48.89 47.78 48.83 4,342,037 +0.35(+0.73%)
May 18, 2007 47.96 48.57 47.85 48.48 4,353,048 +0.77(+1.60%)
May 17, 2007 47.42 47.80 47.15 47.71 3,100,165 +0.18(+0.37%)
May 16, 2007 47.83 48.05 47.23 47.54 3,128,377 +0.06(+0.12%)
May 15, 2007 47.77 48.24 47.40 47.48 3,982,341 -0.67(-1.40%)
May 14, 2007 48.52 48.64 47.82 48.15 1,893,001 -0.36(-0.75%)
May 11, 2007 48.37 48.64 48.16 48.52 1,807,355 +0.22(+0.46%)
May 10, 2007 49.12 49.27 48.21 48.30 1,576,332 -1.08(-2.18%)
May 09, 2007 49.15 49.42 48.98 49.37 1,508,090 +0.18(+0.36%)
May 08, 2007 49.22 49.34 48.97 49.20 1,289,176 -0.31(-0.63%)
May 07, 2007 49.63 49.73 49.28 49.51 1,738,025 +0.02(+0.04%)
May 04, 2007 49.63 49.69 49.27 49.49 1,714,660 -0.06(-0.13%)
May 03, 2007 49.41 49.58 49.28 49.55 1,556,461 +0.32(+0.65%)
May 02, 2007 48.96 49.43 48.70 49.23 2,137,719 +0.52(+1.06%)
May 01, 2007 48.78 49.10 48.28 48.71 2,277,295 -0.11(-0.23%)
Apr 30, 2007 49.54 49.54 48.83 48.83 1,987,009 -0.45(-0.91%)
Apr 27, 2007 49.09 49.30 48.61 49.27 1,659,655 +0.11(+0.23%)
Apr 26, 2007 49.49 49.52 48.79 49.16 2,048,154 -0.27(-0.55%)
Apr 25, 2007 49.20 49.44 48.81 49.43 2,417,244 +0.57(+1.18%)
Apr 24, 2007 49.10 49.10 48.44 48.86 2,258,174 -0.07(-0.14%)
Apr 23, 2007 49.79 49.79 48.78 48.93 1,803,509 -0.35(-0.72%)
Apr 20, 2007 48.54 49.28 48.50 49.28 3,478,607 +0.84(+1.73%)
Apr 19, 2007 48.55 48.66 48.22 48.44 2,862,600 -0.43(-0.87%)
Apr 18, 2007 48.85 49.43 48.76 48.87 2,220,872 +0.16(+0.32%)
Apr 17, 2007 48.93 49.10 48.34 48.71 3,736,664 +0.56(+1.16%)
Apr 16, 2007 47.60 48.45 47.59 48.15 4,851,284 +0.94(+2.00%)
Apr 13, 2007 47.48 47.48 46.25 47.21 2,504,602 +0.34(+0.73%)
Apr 12, 2007 46.87 46.88 46.56 46.87 4,607,171 -0.04(-0.08%)
Apr 11, 2007 47.29 47.38 46.83 46.91 2,846,178 -0.50(-1.06%)
Apr 10, 2007 47.44 47.65 47.22 47.41 1,737,002 -0.09(-0.18%)
Apr 09, 2007 47.45 47.69 47.35 47.49 2,848,104 +0.09(+0.19%)
Apr 05, 2007 46.71 47.44 46.56 47.40 2,541,680 +0.71(+1.52%)
Apr 04, 2007 46.79 47.01 46.44 46.69 1,953,652 -0.11(-0.23%)
Apr 03, 2007 46.13 46.80 46.13 46.80 2,967,197 +0.96(+2.09%)
Apr 02, 2007 45.57 46.08 45.52 45.84 2,586,956 -0.06(-0.14%)
Mar 30, 2007 46.23 46.41 45.56 45.91 2,280,164 -0.23(-0.49%)
Mar 29, 2007 46.38 46.69 45.75 46.13 4,892,425 +0.02(+0.05%)
Mar 28, 2007 45.72 46.11 45.52 46.11 4,772,720 +0.04(+0.09%)
Mar 27, 2007 46.28 46.38 45.94 46.07 3,950,322 -0.52(-1.13%)
Mar 26, 2007 46.74 46.78 46.08 46.59 3,827,190 -0.23(-0.48%)
Mar 23, 2007 46.83 47.60 46.58 46.82 3,790,180 +0.78(+1.69%)
Mar 22, 2007 46.19 46.33 45.80 46.04 2,578,850 -0.26(-0.55%)
Mar 21, 2007 44.94 46.45 44.75 46.30 4,204,549 +1.44(+3.21%)
Mar 20, 2007 44.79 45.14 44.75 44.86 3,546,786 -0.10(-0.22%)
Mar 19, 2007 45.09 45.72 44.84 44.96 3,185,351 +0.11(+0.24%)
Mar 16, 2007 45.23 45.30 44.68 44.85 4,913,820 -0.24(-0.53%)
Mar 15, 2007 44.74 45.24 44.68 45.09 5,221,380 +0.35(+0.78%)
Mar 14, 2007 44.32 45.04 43.74 44.74 5,141,330 +0.59(+1.33%)
Mar 13, 2007 45.81 45.84 44.15 44.16 4,752,039 -1.66(-3.62%)
Mar 12, 2007 45.89 46.44 45.78 45.81 3,903,918 -0.50(-1.07%)
Mar 09, 2007 46.86 47.01 46.02 46.31 2,917,290 -0.15(-0.32%)
Mar 08, 2007 46.48 46.98 46.18 46.46 2,545,488 +0.21(+0.44%)
Mar 07, 2007 46.55 46.77 46.24 46.25 2,775,396 -0.45(-0.97%)
Mar 06, 2007 46.12 46.74 45.89 46.71 4,245,818 +1.06(+2.31%)
Mar 05, 2007 46.77 46.77 44.98 45.65 3,661,316 -0.49(-1.06%)
Mar 02, 2007 46.57 47.21 46.11 46.14 4,187,142 -0.53(-1.14%)
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.