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

State Street Corp (NY: STT )

88.20 +0.11 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Mar 01, 2007 45.80 46.90 45.35 46.67 5,726,887 +0.23(+0.49%)
Feb 28, 2007 46.30 47.04 45.93 46.45 4,952,890 +0.22(+0.48%)
Feb 27, 2007 48.01 48.07 45.98 46.23 5,896,641 -2.27(-4.68%)
Feb 26, 2007 49.12 49.45 48.15 48.49 2,612,715 -0.58(-1.18%)
Feb 23, 2007 49.76 49.76 48.77 49.08 2,991,058 -0.63(-1.27%)
Feb 22, 2007 49.52 49.74 49.22 49.71 2,230,810 +0.01(+0.01%)
Feb 21, 2007 49.81 49.81 49.26 49.70 2,428,136 -0.39(-0.78%)
Feb 20, 2007 50.25 50.32 49.49 50.09 1,394,538 +0.34(+0.68%)
Feb 16, 2007 50.03 50.25 49.59 49.75 2,677,509 -0.30(-0.60%)
Feb 15, 2007 49.68 50.14 49.39 50.05 2,795,707 +0.36(+0.73%)
Feb 14, 2007 48.99 49.76 48.78 49.69 3,804,975 +0.84(+1.71%)
Feb 13, 2007 48.56 48.96 48.40 48.85 2,895,986 +0.40(+0.83%)
Feb 12, 2007 48.57 48.63 48.28 48.44 3,018,537 -0.01(-0.03%)
Feb 09, 2007 48.53 48.74 48.20 48.46 6,276,764 +0.09(+0.18%)
Feb 08, 2007 48.54 48.63 48.08 48.37 4,528,196 -0.31(-0.64%)
Feb 07, 2007 48.57 48.79 48.35 48.69 5,065,870 +0.35(+0.73%)
Feb 06, 2007 47.77 48.67 47.77 48.33 11,582,416 +0.77(+1.62%)
Feb 05, 2007 48.15 48.70 47.25 47.56 25,195,072 -3.31(-6.51%)
Feb 02, 2007 51.06 51.09 50.49 50.87 1,649,412 -0.01(-0.03%)
Feb 01, 2007 50.84 51.15 50.55 50.88 2,583,289 +0.51(+1.01%)
Jan 31, 2007 49.59 50.55 49.41 50.37 2,086,660 +0.57(+1.15%)
Jan 30, 2007 49.44 49.93 49.15 49.80 1,845,609 +0.43(+0.86%)
Jan 29, 2007 49.59 49.66 49.19 49.37 1,966,064 -0.30(-0.61%)
Jan 26, 2007 49.91 50.05 49.33 49.68 2,550,848 -0.11(-0.21%)
Jan 25, 2007 50.77 50.81 49.73 49.78 1,752,094 -1.06(-2.08%)
Jan 24, 2007 49.64 50.84 49.64 50.84 1,801,884 +0.65(+1.30%)
Jan 23, 2007 50.05 50.57 49.98 50.19 2,313,182 +0.13(+0.27%)
Jan 22, 2007 50.66 50.66 49.80 50.05 2,698,101 -0.67(-1.31%)
Jan 19, 2007 50.93 50.99 50.31 50.72 1,828,683 -0.03(-0.06%)
Jan 18, 2007 50.49 51.25 50.49 50.75 2,984,852 -0.34(-0.67%)
Jan 17, 2007 50.49 51.63 49.98 51.09 5,594,940 +0.74(+1.46%)
Jan 16, 2007 50.51 50.61 50.07 50.35 2,789,077 -0.09(-0.18%)
Jan 12, 2007 50.12 50.54 49.94 50.44 3,051,990 +0.33(+0.65%)
Jan 11, 2007 49.52 50.20 49.36 50.12 2,863,409 +0.89(+1.81%)
Jan 10, 2007 48.54 49.32 48.44 49.22 2,220,937 +0.41(+0.84%)
Jan 09, 2007 49.00 49.16 48.40 48.81 2,825,468 -0.19(-0.39%)
Jan 08, 2007 48.55 49.03 48.26 49.00 2,789,924 +0.51(+1.05%)
Jan 05, 2007 48.59 48.61 48.26 48.49 2,810,799 -0.15(-0.31%)
Jan 04, 2007 48.28 48.71 47.89 48.64 2,230,951 +0.35(+0.73%)
Jan 03, 2007 48.22 48.40 47.72 48.29 3,883,467 +0.48(+0.99%)
Dec 29, 2006 48.03 48.13 47.64 47.81 1,165,900 -0.30(-0.62%)
Dec 28, 2006 48.42 48.58 48.02 48.11 1,036,277 -0.35(-0.73%)
Dec 27, 2006 48.46 48.61 48.18 48.47 809,049 +0.42(+0.87%)
Dec 26, 2006 47.50 48.26 47.45 48.05 1,613,727 +0.40(+0.85%)
Dec 22, 2006 47.90 48.00 47.50 47.64 949,392 -0.26(-0.53%)
Dec 21, 2006 48.20 48.31 47.80 47.90 2,031,510 -0.26(-0.54%)
Dec 20, 2006 47.86 48.21 47.73 48.16 1,553,358 +0.38(+0.79%)
Dec 19, 2006 47.34 47.84 47.19 47.79 1,855,764 +0.38(+0.79%)
Dec 18, 2006 47.47 47.66 47.39 47.41 2,139,835 -0.23(-0.48%)
Dec 15, 2006 46.93 47.98 46.93 47.64 2,964,117 +0.94(+2.02%)
Dec 14, 2006 46.32 46.79 46.13 46.69 1,507,659 +0.34(+0.73%)
Dec 13, 2006 46.38 46.85 46.31 46.35 1,414,567 +0.26(+0.55%)
Dec 12, 2006 45.86 46.33 45.80 46.10 1,684,956 +0.16(+0.34%)
Dec 11, 2006 45.99 46.22 45.74 45.94 1,762,109 -0.15(-0.32%)
Dec 08, 2006 45.95 46.33 45.83 46.09 1,985,528 +0.09(+0.20%)
Dec 07, 2006 45.91 46.39 45.87 46.00 1,979,040 +0.20(+0.43%)
Dec 06, 2006 45.66 45.93 45.45 45.80 2,208,807 +0.07(+0.16%)
Dec 05, 2006 46.01 46.01 45.64 45.73 2,345,623 -0.18(-0.39%)
Dec 04, 2006 45.60 45.92 44.55 45.91 4,754,013 +2.30(+5.28%)
Dec 01, 2006 43.60 44.10 43.22 43.60 2,606,985 -0.45(-1.01%)
Nov 30, 2006 44.35 44.48 43.74 44.05 2,708,539 -0.35(-0.80%)
Nov 29, 2006 44.38 44.98 44.08 44.40 2,658,326 +0.11(+0.24%)
Nov 28, 2006 44.10 44.57 44.03 44.30 2,077,350 +0.02(+0.05%)
Nov 27, 2006 45.09 45.15 44.25 44.28 1,705,267 -0.89(-1.98%)
Nov 24, 2006 45.25 45.35 45.04 45.17 526,108 -0.38(-0.84%)
Nov 22, 2006 45.59 45.75 45.46 45.55 1,213,574 +0.06(+0.14%)
Nov 21, 2006 45.73 45.76 45.32 45.49 3,049,310 -0.06(-0.14%)
Nov 20, 2006 45.90 45.90 45.01 45.55 1,771,841 +0.27(+0.60%)
Nov 17, 2006 45.42 45.54 45.16 45.28 1,663,516 -0.36(-0.79%)
Nov 16, 2006 45.40 45.85 45.33 45.64 1,857,739 +0.48(+1.07%)
Nov 15, 2006 45.30 45.45 44.96 45.16 2,104,432 -0.21(-0.47%)
Nov 14, 2006 45.15 45.43 44.76 45.37 2,124,742 +0.31(+0.69%)
Nov 13, 2006 45.03 45.46 44.94 45.06 1,339,389 -0.01(-0.02%)
Nov 10, 2006 45.20 45.29 44.84 45.07 1,178,735 -0.02(-0.05%)
Nov 09, 2006 45.36 45.37 44.92 45.09 1,588,056 -0.26(-0.58%)
Nov 08, 2006 45.33 45.51 44.84 45.35 1,881,717 -0.09(-0.20%)
Nov 07, 2006 45.40 45.59 45.25 45.45 1,607,379 -0.10(-0.22%)
Nov 06, 2006 45.11 45.59 45.02 45.54 1,298,344 +0.62(+1.37%)
Nov 03, 2006 45.09 45.25 44.64 44.93 1,347,287 +0.10(+0.22%)
Nov 02, 2006 44.95 45.15 44.67 44.83 1,623,318 -0.45(-0.99%)
Nov 01, 2006 45.54 45.68 45.17 45.28 2,096,533 -0.26(-0.58%)
Oct 31, 2006 45.37 45.54 45.33 45.54 2,779,204 +0.46(+1.02%)
Oct 30, 2006 44.86 45.31 44.77 45.08 1,603,994 +0.40(+0.90%)
Oct 27, 2006 44.52 45.02 44.40 44.67 1,857,457 -0.05(-0.11%)
Oct 26, 2006 44.44 44.74 44.14 44.72 4,193,913 +0.26(+0.57%)
Oct 25, 2006 45.06 45.10 44.35 44.47 3,168,214 -0.57(-1.28%)
Oct 24, 2006 45.06 45.18 44.81 45.04 2,578,493 -0.30(-0.66%)
Oct 23, 2006 44.35 45.35 44.24 45.34 3,641,711 +0.82(+1.83%)
Oct 20, 2006 44.70 45.03 44.52 44.52 2,143,643 +0.09(+0.19%)
Oct 19, 2006 45.13 45.15 44.03 44.44 2,094,276 -0.82(-1.80%)
Oct 18, 2006 44.98 45.26 44.72 45.25 1,969,026 +0.28(+0.61%)
Oct 17, 2006 45.30 45.34 43.53 44.98 3,858,642 -0.64(-1.40%)
Oct 16, 2006 45.55 45.62 45.31 45.62 1,810,488 +0.33(+0.74%)
Oct 13, 2006 45.28 45.44 45.08 45.28 1,280,431 -0.21(-0.45%)
Oct 12, 2006 45.56 45.72 45.23 45.49 1,232,757 +0.08(+0.17%)
Oct 11, 2006 45.02 45.80 44.81 45.41 2,181,303 +0.11(+0.23%)
Oct 10, 2006 45.37 45.64 45.11 45.30 1,809,642 +0.11(+0.24%)
Oct 09, 2006 44.85 45.37 44.85 45.20 1,228,243 -0.05(-0.11%)
Oct 06, 2006 45.64 45.66 45.10 45.25 994,386 -0.43(-0.93%)
Oct 05, 2006 45.68 45.84 45.30 45.67 1,635,589 -0.28(-0.60%)
Oct 04, 2006 44.72 45.95 44.67 45.95 2,248,441 +1.16(+2.60%)
Oct 03, 2006 44.03 44.87 43.84 44.79 2,337,019 +0.86(+1.97%)
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.