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

PNC Financial Services (NY: PNC )

188.27 -1.95 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Feb 28, 2017 127.36 127.98 126.66 127.23 2,343,402 -0.90(-0.70%)
Feb 27, 2017 127.19 128.49 126.80 128.13 1,895,252 +1.25(+0.99%)
Feb 24, 2017 126.92 127.42 126.14 126.88 2,586,302 -1.26(-0.98%)
Feb 23, 2017 127.84 128.23 126.84 128.14 1,221,184 +0.38(+0.30%)
Feb 22, 2017 126.78 128.52 126.69 127.76 1,541,742 +0.21(+0.16%)
Feb 21, 2017 127.43 127.84 126.77 127.55 1,748,584 +0.69(+0.54%)
Feb 17, 2017 126.86 126.86 126.86 0 -0.10(-0.08%)
Feb 16, 2017 127.30 127.66 126.00 126.96 1,929,951 -0.80(-0.63%)
Feb 15, 2017 126.28 127.92 125.37 127.76 2,589,522 +1.66(+1.32%)
Feb 14, 2017 124.54 126.23 123.77 126.10 2,420,152 +1.68(+1.35%)
Feb 13, 2017 124.00 125.35 123.62 124.42 1,929,560 +1.32(+1.07%)
Feb 10, 2017 123.30 123.54 122.68 123.10 2,098,991 +0.71(+0.58%)
Feb 09, 2017 121.46 122.93 121.28 122.39 2,076,709 +0.93(+0.77%)
Feb 08, 2017 122.20 122.20 120.50 121.46 2,892,366 -0.01(-0.01%)
Feb 07, 2017 122.81 123.25 121.28 121.47 2,680,907 -0.94(-0.77%)
Feb 06, 2017 121.61 122.82 121.34 122.41 1,563,899 +0.25(+0.20%)
Feb 03, 2017 122.18 122.42 121.06 122.16 1,955,170 +2.15(+1.79%)
Feb 02, 2017 120.20 120.76 119.00 120.01 2,091,268 -1.13(-0.93%)
Feb 01, 2017 121.66 122.58 121.02 121.14 2,673,240 +0.68(+0.56%)
Jan 31, 2017 120.16 121.02 119.59 120.46 2,620,211 +0.08(+0.07%)
Jan 30, 2017 120.97 121.11 119.69 120.38 1,995,363 -1.26(-1.04%)
Jan 27, 2017 121.34 121.90 120.89 121.64 1,609,030 +0.01(+0.01%)
Jan 26, 2017 121.17 121.98 120.74 121.63 1,947,010 +0.62(+0.51%)
Jan 25, 2017 120.00 121.19 119.53 121.01 2,572,865 +2.35(+1.98%)
Jan 24, 2017 117.50 119.44 116.92 118.66 2,565,978 +1.73(+1.48%)
Jan 23, 2017 116.81 117.86 116.50 116.93 2,485,524 -0.42(-0.36%)
Jan 20, 2017 116.29 117.59 115.99 117.35 2,876,759 +1.74(+1.51%)
Jan 19, 2017 116.67 117.30 115.04 115.61 2,589,922 -0.71(-0.61%)
Jan 18, 2017 114.69 116.39 113.66 116.32 3,086,183 +2.39(+2.10%)
Jan 17, 2017 117.94 117.99 113.70 113.93 4,301,443 -4.86(-4.09%)
Jan 13, 2017 118.79 118.79 118.79 0 +0.86(+0.73%)
Jan 12, 2017 120.13 120.30 116.73 117.93 3,970,643 -3.40(-2.80%)
Jan 11, 2017 117.93 121.33 117.52 121.33 4,408,649 +2.66(+2.24%)
Jan 10, 2017 118.01 118.82 117.53 118.67 2,914,675 +0.47(+0.40%)
Jan 09, 2017 118.31 118.50 117.07 118.20 3,294,387 -0.85(-0.71%)
Jan 06, 2017 118.21 119.74 117.85 119.05 3,004,595 +1.67(+1.42%)
Jan 05, 2017 118.41 119.02 116.60 117.38 2,405,024 -1.59(-1.34%)
Jan 04, 2017 118.32 119.27 117.76 118.97 2,279,656 +1.00(+0.85%)
Jan 03, 2017 118.78 119.47 116.97 117.97 2,989,083 +1.01(+0.86%)
Dec 30, 2016 116.96 116.96 116.96 0 +0.86(+0.74%)
Dec 29, 2016 117.28 117.61 115.36 116.10 1,542,292 -0.96(-0.82%)
Dec 28, 2016 118.38 118.57 116.93 117.06 1,184,323 -1.25(-1.06%)
Dec 27, 2016 117.89 118.52 117.89 118.31 1,076,932 +0.35(+0.30%)
Dec 23, 2016 117.96 117.96 117.96 0 +0.53(+0.45%)
Dec 22, 2016 117.75 118.00 117.21 117.43 1,457,859 -0.21(-0.18%)
Dec 21, 2016 118.26 118.29 117.38 117.64 1,282,042 -0.43(-0.36%)
Dec 20, 2016 116.79 118.33 116.30 118.07 1,998,865 +2.27(+1.96%)
Dec 19, 2016 114.43 116.25 114.38 115.80 3,657,839 +0.94(+0.82%)
Dec 16, 2016 115.98 116.21 114.65 114.86 3,318,268 -0.77(-0.67%)
Dec 15, 2016 115.78 116.20 114.44 115.63 2,801,794 +1.43(+1.25%)
Dec 14, 2016 113.76 115.77 112.61 114.20 5,157,865 -0.50(-0.44%)
Dec 13, 2016 114.22 115.25 113.62 114.70 3,118,782 +0.63(+0.55%)
Dec 12, 2016 114.69 115.31 113.95 114.07 3,342,769 -0.95(-0.83%)
Dec 09, 2016 114.56 115.02 113.57 115.02 2,565,802 +0.20(+0.17%)
Dec 08, 2016 113.33 115.69 112.88 114.82 3,083,445 +2.15(+1.91%)
Dec 07, 2016 111.70 112.69 110.97 112.67 4,257,664 +1.18(+1.06%)
Dec 06, 2016 111.46 111.99 110.85 111.49 4,162,821 -0.01(-0.01%)
Dec 05, 2016 112.04 112.52 111.10 111.50 3,607,479 +0.42(+0.38%)
Dec 02, 2016 112.42 112.42 110.69 111.08 2,449,353 -1.52(-1.35%)
Dec 01, 2016 111.23 112.68 110.68 112.60 5,430,041 +2.06(+1.86%)
Nov 30, 2016 110.60 111.23 110.12 110.54 5,570,145 +1.28(+1.17%)
Nov 29, 2016 110.00 110.43 109.16 109.26 3,943,766 -0.54(-0.49%)
Nov 28, 2016 111.23 111.62 109.61 109.80 2,180,635 -2.27(-2.03%)
Nov 25, 2016 111.23 112.07 111.15 112.07 1,047,854 +0.93(+0.84%)
Nov 23, 2016 111.14 111.14 111.14 0 +0.38(+0.34%)
Nov 22, 2016 110.87 111.44 110.19 110.76 2,878,882 +0.05(+0.05%)
Nov 21, 2016 111.35 111.35 110.22 110.71 2,270,594 -0.53(-0.48%)
Nov 18, 2016 110.91 111.39 110.27 111.24 5,245,777 +0.64(+0.58%)
Nov 17, 2016 107.52 110.81 107.46 110.60 4,154,558 +3.09(+2.87%)
Nov 16, 2016 107.74 108.16 106.97 107.51 3,355,195 -1.27(-1.17%)
Nov 15, 2016 106.88 108.83 105.47 108.78 3,821,142 +0.68(+0.63%)
Nov 14, 2016 106.91 109.17 106.61 108.10 6,833,954 +2.17(+2.05%)
Nov 11, 2016 105.43 106.23 104.78 105.93 4,186,776 -0.05(-0.05%)
Nov 10, 2016 102.42 106.34 102.42 105.98 6,897,532 +4.73(+4.67%)
Nov 09, 2016 98.29 101.63 97.30 101.25 5,231,447 +4.61(+4.77%)
Nov 08, 2016 95.95 96.99 95.30 96.64 2,491,964 +0.24(+0.25%)
Nov 07, 2016 96.01 96.56 95.97 96.40 2,467,046 +1.75(+1.85%)
Nov 04, 2016 95.19 95.60 94.30 94.65 2,753,663 -0.25(-0.26%)
Nov 03, 2016 95.05 96.35 94.54 94.90 3,139,169 +0.13(+0.14%)
Nov 02, 2016 95.09 95.30 94.44 94.77 3,283,187 -0.80(-0.84%)
Nov 01, 2016 96.07 96.26 94.64 95.57 2,588,819 -0.03(-0.03%)
Oct 31, 2016 95.46 95.73 95.08 95.60 2,951,510 +0.50(+0.53%)
Oct 28, 2016 95.70 95.74 94.39 95.10 2,592,981 -0.33(-0.35%)
Oct 27, 2016 94.58 95.59 94.46 95.43 3,482,004 +1.15(+1.22%)
Oct 26, 2016 92.92 94.40 92.76 94.28 2,631,700 +1.14(+1.22%)
Oct 25, 2016 93.61 93.69 92.87 93.14 3,935,282 +0.12(+0.13%)
Oct 24, 2016 93.38 93.67 92.87 93.02 2,778,742 +0.10(+0.11%)
Oct 21, 2016 92.79 93.18 92.37 92.92 3,901,026 -0.38(-0.41%)
Oct 20, 2016 91.19 93.43 91.04 93.30 4,775,488 +1.70(+1.86%)
Oct 19, 2016 90.23 91.87 90.13 91.60 3,442,828 +1.74(+1.94%)
Oct 18, 2016 89.46 89.96 88.64 89.86 2,630,219 +1.65(+1.87%)
Oct 17, 2016 88.42 89.18 87.97 88.21 3,053,848 +0.18(+0.20%)
Oct 14, 2016 89.59 90.09 87.59 88.03 4,586,379 +0.09(+0.10%)
Oct 13, 2016 89.00 89.25 87.34 87.94 4,090,751 -2.44(-2.70%)
Oct 12, 2016 90.65 91.10 90.17 90.38 2,975,955 -0.13(-0.14%)
Oct 11, 2016 91.64 91.89 90.18 90.51 2,822,103 -1.18(-1.29%)
Oct 10, 2016 91.79 92.06 91.41 91.69 2,392,497 +0.27(+0.30%)
Oct 07, 2016 91.78 91.97 90.79 91.42 2,081,672 -0.40(-0.44%)
Oct 06, 2016 91.75 91.99 90.98 91.82 3,004,550 +0.30(+0.33%)
Oct 05, 2016 90.77 91.94 90.34 91.52 3,382,503 +1.02(+1.13%)
Oct 04, 2016 90.23 90.77 89.44 90.50 2,583,656 +1.10(+1.23%)
Oct 03, 2016 89.55 89.97 89.12 89.40 1,773,326 -0.69(-0.77%)
Sep 30, 2016 89.57 90.50 89.28 90.09 3,376,915 +1.10(+1.24%)
Sep 29, 2016 89.22 90.44 88.52 88.99 3,939,791 -0.42(-0.47%)
Sep 28, 2016 88.87 89.49 88.48 89.41 3,305,322 +0.86(+0.97%)
Sep 27, 2016 87.38 88.69 87.04 88.55 3,116,507 +0.78(+0.89%)
Sep 26, 2016 88.88 89.03 87.53 87.77 3,067,853 -1.64(-1.83%)
Sep 23, 2016 89.86 90.50 89.41 89.41 2,480,217 -0.59(-0.66%)
Sep 22, 2016 90.93 91.13 89.79 90.00 2,909,223 -0.74(-0.82%)
Sep 21, 2016 90.92 91.39 90.07 90.74 1,889,307 +0.38(+0.42%)
Sep 20, 2016 90.92 90.96 90.07 90.36 1,908,943 +0.25(+0.28%)
Sep 19, 2016 89.89 91.10 89.82 90.11 1,922,674 +0.72(+0.81%)
Sep 16, 2016 89.03 89.90 88.83 89.39 3,534,951 -0.93(-1.03%)
Sep 15, 2016 89.06 90.64 88.82 90.32 2,940,364 +1.03(+1.15%)
Sep 14, 2016 89.80 90.45 89.17 89.29 3,413,653 -0.63(-0.70%)
Sep 13, 2016 89.86 90.24 88.81 89.92 2,719,634 -0.98(-1.08%)
Sep 12, 2016 89.27 91.14 88.86 90.90 2,601,860 +0.98(+1.09%)
Sep 09, 2016 90.54 91.35 89.92 89.92 2,913,759 -0.80(-0.88%)
Sep 08, 2016 90.53 91.13 90.24 90.72 2,185,997 +0.30(+0.33%)
Sep 07, 2016 89.57 90.43 89.07 90.42 2,179,754 +0.94(+1.05%)
Sep 06, 2016 90.36 90.51 88.85 89.48 2,143,349 -1.06(-1.17%)
Sep 02, 2016 90.09 90.54 90.54 90.54 2,020,100 +0.55(+0.61%)
Sep 01, 2016 90.29 90.64 89.19 89.99 3,061,180 -0.11(-0.12%)
Aug 31, 2016 89.47 90.16 88.72 90.10 4,314,911 +1.23(+1.38%)
Aug 30, 2016 87.92 88.87 87.89 88.87 2,364,189 +0.95(+1.08%)
Aug 29, 2016 86.78 88.18 86.54 87.92 3,048,533 +1.23(+1.42%)
Aug 26, 2016 86.31 87.00 85.80 86.69 1,921,979 +0.82(+0.95%)
Aug 25, 2016 85.62 86.08 85.54 85.87 1,191,000 +0.20(+0.23%)
Aug 24, 2016 85.79 86.08 85.50 85.67 1,713,431 -0.04(-0.05%)
Aug 23, 2016 85.98 86.38 85.70 85.71 1,503,695 +0.18(+0.21%)
Aug 22, 2016 85.31 85.63 85.09 85.53 1,131,461 +0.11(+0.13%)
Aug 19, 2016 85.31 85.57 84.97 85.42 1,395,385 -0.04(-0.05%)
Aug 18, 2016 85.73 85.93 85.24 85.46 1,654,230 -0.32(-0.37%)
Aug 17, 2016 85.65 85.96 85.53 85.78 1,510,827 +0.11(+0.13%)
Aug 16, 2016 85.18 85.96 85.12 85.67 1,258,629 +0.04(+0.05%)
Aug 15, 2016 85.08 85.78 85.06 85.63 1,862,626 +0.63(+0.74%)
Aug 12, 2016 84.63 85.09 84.60 85.00 1,085,338 -0.50(-0.58%)
Aug 11, 2016 85.41 85.72 85.00 85.50 1,686,514 +0.11(+0.13%)
Aug 10, 2016 86.08 86.27 85.30 85.39 1,798,397 -0.86(-1.00%)
Aug 09, 2016 86.41 86.72 85.95 86.25 2,028,622 -0.24(-0.28%)
Aug 08, 2016 86.36 86.97 86.22 86.49 2,511,652 +0.05(+0.06%)
Aug 05, 2016 84.72 86.48 84.64 86.44 3,227,182 +2.56(+3.05%)
Aug 04, 2016 84.06 84.35 83.64 83.88 2,629,764 +0.03(+0.04%)
Aug 03, 2016 82.17 83.96 82.17 83.85 3,615,240 +2.19(+2.68%)
Aug 02, 2016 82.37 82.67 81.35 81.66 2,121,637 -0.76(-0.92%)
Aug 01, 2016 83.09 83.42 82.30 82.42 2,355,892 -0.23(-0.28%)
Jul 29, 2016 82.71 83.32 82.65 82.65 2,374,572 -0.37(-0.45%)
Jul 28, 2016 82.40 83.16 81.98 83.02 1,825,816 +0.40(+0.48%)
Jul 27, 2016 82.83 83.44 82.51 82.62 4,301,045 -0.07(-0.08%)
Jul 26, 2016 82.70 83.41 82.55 82.69 2,146,305 -0.07(-0.08%)
Jul 25, 2016 82.61 83.07 82.51 82.76 1,819,591 -0.07(-0.08%)
Jul 22, 2016 82.59 83.08 82.24 82.83 2,069,456 +0.38(+0.46%)
Jul 21, 2016 82.78 83.26 82.31 82.45 2,070,789 -0.15(-0.18%)
Jul 20, 2016 82.86 82.89 82.03 82.60 2,463,069 +0.23(+0.28%)
Jul 19, 2016 81.79 82.74 81.50 82.37 2,562,968 +0.28(+0.34%)
Jul 18, 2016 81.67 82.45 81.67 82.09 2,273,562 +0.03(+0.04%)
Jul 15, 2016 85.03 85.03 81.74 82.06 4,066,478 -0.80(-0.97%)
Jul 14, 2016 83.41 83.59 82.46 82.86 3,689,651 +0.76(+0.93%)
Jul 13, 2016 82.26 82.63 81.50 82.10 3,025,853 -0.24(-0.29%)
Jul 12, 2016 81.95 82.63 81.72 82.34 2,958,798 +1.28(+1.58%)
Jul 11, 2016 81.23 81.46 80.83 81.06 3,986,909 +0.44(+0.55%)
Jul 08, 2016 80.58 81.29 79.49 80.62 3,745,030 +1.13(+1.42%)
Jul 07, 2016 79.78 80.48 78.84 79.49 5,437,275 +0.11(+0.14%)
Jul 06, 2016 78.35 79.78 77.86 79.38 2,921,746 +0.55(+0.70%)
Jul 05, 2016 80.03 80.36 78.50 78.83 2,755,754 -2.10(-2.59%)
Jul 01, 2016 81.03 80.93 80.93 80.93 2,140,600 -0.46(-0.57%)
Jun 30, 2016 81.04 81.65 80.28 81.39 3,735,790 +1.05(+1.31%)
Jun 29, 2016 79.90 80.51 78.69 80.34 4,596,840 +1.37(+1.73%)
Jun 28, 2016 79.27 79.30 77.95 78.97 4,975,929 +1.09(+1.40%)
Jun 27, 2016 79.77 79.77 77.40 77.88 5,341,131 -3.20(-3.95%)
Jun 24, 2016 82.10 83.37 80.93 81.08 4,741,865 -5.59(-6.45%)
Jun 23, 2016 85.85 86.76 85.79 86.67 2,228,575 +1.91(+2.25%)
Jun 22, 2016 84.65 85.79 84.54 84.76 2,500,919 +0.23(+0.27%)
Jun 21, 2016 84.69 84.84 83.53 84.53 3,023,120 +0.51(+0.61%)
Jun 20, 2016 85.22 85.74 83.85 84.02 4,684,886 +0.34(+0.41%)
Jun 17, 2016 83.84 84.53 82.83 83.68 4,244,755 -0.19(-0.23%)
Jun 16, 2016 83.43 84.02 82.70 83.87 2,096,433 -0.35(-0.42%)
Jun 15, 2016 84.67 85.62 84.15 84.22 2,097,362 -0.19(-0.23%)
Jun 14, 2016 86.05 86.72 83.86 84.41 2,754,263 -1.93(-2.24%)
Jun 13, 2016 86.72 87.62 86.34 86.34 2,672,884 -0.66(-0.76%)
Jun 10, 2016 87.31 87.61 86.78 87.00 2,065,120 -1.33(-1.51%)
Jun 09, 2016 88.87 89.44 87.73 88.33 1,512,788 -1.17(-1.31%)
Jun 08, 2016 88.90 89.68 88.89 89.50 1,834,652 +0.40(+0.45%)
Jun 07, 2016 89.90 90.30 89.07 89.10 1,832,316 -0.83(-0.92%)
Jun 06, 2016 88.81 90.43 88.73 89.93 1,724,307 +1.36(+1.54%)
Jun 03, 2016 88.61 88.82 87.11 88.57 2,472,889 -1.44(-1.60%)
Jun 02, 2016 89.59 90.10 89.20 90.01 1,553,074 +0.27(+0.30%)
Jun 01, 2016 88.91 89.96 88.41 89.74 1,750,398 +0.00(+0.00%)
May 31, 2016 90.78 90.80 89.33 89.74 2,494,648 -0.50(-0.55%)
May 27, 2016 89.84 90.24 90.24 90.24 1,924,600 +0.75(+0.84%)
May 26, 2016 90.24 90.35 89.41 89.49 2,113,394 -0.74(-0.82%)
May 25, 2016 89.48 90.85 89.36 90.23 2,322,832 +1.20(+1.35%)
May 24, 2016 88.40 89.46 88.12 89.03 2,133,418 +1.21(+1.38%)
May 23, 2016 88.19 88.48 87.31 87.82 1,610,703 -0.37(-0.42%)
May 20, 2016 88.33 88.92 87.89 88.19 1,610,629 +0.31(+0.35%)
May 19, 2016 87.86 88.86 87.02 87.88 2,321,701 -0.50(-0.57%)
May 18, 2016 85.30 88.38 85.27 88.38 2,675,445 +3.15(+3.70%)
May 17, 2016 85.12 86.14 84.40 85.23 1,815,451 -0.22(-0.26%)
May 16, 2016 84.46 85.80 84.46 85.45 1,968,091 +0.71(+0.84%)
May 13, 2016 85.94 86.76 84.39 84.74 1,963,103 -1.44(-1.67%)
May 12, 2016 86.65 87.34 85.62 86.18 2,647,202 -0.16(-0.19%)
May 11, 2016 86.29 87.28 86.22 86.34 1,390,907 -0.25(-0.29%)
May 10, 2016 85.79 87.02 85.59 86.59 1,787,147 +1.60(+1.88%)
May 09, 2016 84.86 86.04 84.61 84.99 2,258,999 -0.62(-0.72%)
May 06, 2016 84.90 85.74 84.70 85.61 2,162,623 +0.26(+0.30%)
May 05, 2016 85.45 86.10 85.03 85.35 2,093,474 -0.02(-0.02%)
May 04, 2016 86.00 86.47 84.57 85.37 2,743,930 -1.50(-1.73%)
May 03, 2016 86.65 87.13 86.00 86.87 1,829,107 -1.04(-1.18%)
May 02, 2016 88.52 88.55 87.63 87.91 2,867,535 +0.13(+0.15%)
Apr 29, 2016 87.69 88.13 87.10 87.78 2,589,555 -0.41(-0.46%)
Apr 28, 2016 88.00 89.00 87.67 88.19 2,047,613 -0.80(-0.90%)
Apr 27, 2016 88.74 89.77 88.22 88.99 2,054,734 +0.11(+0.12%)
Apr 26, 2016 87.87 88.96 87.46 88.88 1,944,276 +1.17(+1.33%)
Apr 25, 2016 87.55 87.81 86.94 87.71 1,545,006 -0.38(-0.43%)
Apr 22, 2016 87.77 88.45 87.36 88.09 2,853,861 +0.58(+0.66%)
Apr 21, 2016 87.67 88.56 87.26 87.51 2,163,355 -0.23(-0.26%)
Apr 20, 2016 86.69 87.98 86.13 87.74 2,281,465 +1.47(+1.70%)
Apr 19, 2016 85.37 86.43 85.10 86.27 2,118,901 +1.26(+1.48%)
Apr 18, 2016 83.48 85.10 83.38 85.01 1,837,082 +0.85(+1.01%)
Apr 15, 2016 84.59 85.15 83.66 84.16 2,052,238 -0.53(-0.63%)
Apr 14, 2016 83.00 85.89 82.69 84.69 3,760,840 -0.48(-0.56%)
Apr 13, 2016 83.32 85.51 83.24 85.17 3,833,705 +2.31(+2.79%)
Apr 12, 2016 81.94 82.97 81.44 82.86 3,281,542 +0.94(+1.15%)
Apr 11, 2016 82.36 83.08 81.92 81.92 1,687,334 +0.10(+0.12%)
Apr 08, 2016 81.96 82.97 81.55 81.82 1,900,558 +0.35(+0.43%)
Apr 07, 2016 82.97 83.09 81.06 81.47 3,834,064 -2.33(-2.78%)
Apr 06, 2016 82.80 83.83 82.30 83.80 3,040,921 +0.86(+1.04%)
Apr 05, 2016 84.39 84.68 82.86 82.94 3,120,293 -2.38(-2.79%)
Apr 04, 2016 85.09 85.99 84.70 85.32 1,736,922 +0.03(+0.04%)
Apr 01, 2016 84.65 85.41 83.70 85.29 1,844,524 +0.72(+0.85%)
Mar 31, 2016 85.20 85.57 84.31 84.57 1,719,972 -0.78(-0.91%)
Mar 30, 2016 85.00 86.13 84.85 85.35 1,506,910 +0.88(+1.04%)
Mar 29, 2016 84.35 84.66 83.46 84.47 2,162,281 -0.41(-0.48%)
Mar 28, 2016 85.38 85.44 84.54 84.88 1,649,136 +0.08(+0.09%)
Mar 24, 2016 84.72 84.80 84.80 84.80 2,338,400 -0.55(-0.64%)
Mar 23, 2016 85.96 86.08 85.16 85.35 2,179,214 -0.50(-0.58%)
Mar 22, 2016 85.59 86.49 85.26 85.85 1,987,145 -0.35(-0.41%)
Mar 21, 2016 86.15 86.72 85.63 86.20 1,804,915 +0.04(+0.05%)
Mar 18, 2016 85.64 87.02 85.47 86.16 5,251,204 +0.96(+1.13%)
Mar 17, 2016 84.59 85.52 83.82 85.20 2,556,406 +0.51(+0.60%)
Mar 16, 2016 85.60 86.33 84.38 84.69 2,186,073 -1.10(-1.28%)
Mar 15, 2016 85.06 85.87 84.89 85.79 1,882,810 -0.03(-0.03%)
Mar 14, 2016 85.95 86.12 85.19 85.82 2,487,717 -0.58(-0.67%)
Mar 11, 2016 86.24 86.55 85.62 86.40 3,106,083 +1.26(+1.48%)
Mar 10, 2016 85.39 86.24 84.00 85.14 2,367,630 +0.52(+0.61%)
Mar 09, 2016 85.75 85.75 84.42 84.62 2,276,214 -0.45(-0.53%)
Mar 08, 2016 86.08 86.47 85.00 85.07 2,081,808 -1.89(-2.17%)
Mar 07, 2016 86.52 87.28 86.24 86.96 2,009,535 -0.34(-0.39%)
Mar 04, 2016 87.19 87.81 86.73 87.30 1,872,306 +0.72(+0.83%)
Mar 03, 2016 85.63 86.58 85.25 86.58 1,635,227 +0.94(+1.10%)
Mar 02, 2016 84.60 85.65 84.23 85.64 1,749,158 +1.16(+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.