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

M&T Bank (NY: MTB )

153.79 +0.32 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 70.10 70.50 69.53 70.24 407,880 +0.07(+0.10%)
Nov 29, 2004 70.70 70.91 69.88 70.17 444,647 -0.51(-0.72%)
Nov 26, 2004 70.64 71.27 70.64 70.68 112,249 -0.09(-0.12%)
Nov 24, 2004 70.72 71.31 70.58 70.76 453,501 +0.05(+0.07%)
Nov 23, 2004 70.24 70.75 69.76 70.72 378,768 +0.38(+0.54%)
Nov 22, 2004 69.69 70.34 69.34 70.34 456,652 +0.87(+1.25%)
Nov 19, 2004 70.97 71.07 69.47 69.47 329,246 -1.31(-1.85%)
Nov 18, 2004 71.02 71.04 70.60 70.78 300,133 +0.03(+0.04%)
Nov 17, 2004 70.77 71.39 70.44 70.76 327,895 +0.31(+0.44%)
Nov 16, 2004 70.47 70.57 70.09 70.44 333,297 +0.03(+0.05%)
Nov 15, 2004 70.74 70.78 70.07 70.41 450,199 -0.43(-0.60%)
Nov 12, 2004 70.84 70.98 70.34 70.84 545,792 -0.09(-0.13%)
Nov 11, 2004 70.87 71.07 70.38 70.93 322,493 +0.06(+0.08%)
Nov 10, 2004 70.64 71.07 70.57 70.87 456,502 +0.33(+0.47%)
Nov 09, 2004 70.77 70.97 70.24 70.54 422,137 -0.06(-0.08%)
Nov 08, 2004 70.26 70.70 70.22 70.60 282,125 +0.34(+0.48%)
Nov 05, 2004 70.87 70.88 69.84 70.26 511,276 -0.61(-0.86%)
Nov 04, 2004 69.47 70.87 69.10 70.87 491,468 +1.83(+2.65%)
Nov 03, 2004 68.65 69.66 68.65 69.04 453,201 +0.39(+0.57%)
Nov 02, 2004 68.30 69.43 68.27 68.64 551,944 +0.34(+0.50%)
Nov 01, 2004 68.64 68.71 68.01 68.30 330,146 -0.33(-0.49%)
Oct 29, 2004 68.30 68.74 68.06 68.64 485,165 +0.33(+0.49%)
Oct 28, 2004 67.52 68.39 67.02 68.30 438,344 +0.95(+1.41%)
Oct 27, 2004 66.14 67.50 66.07 67.35 393,324 +1.05(+1.58%)
Oct 26, 2004 65.17 66.30 65.16 66.30 377,267 +1.00(+1.53%)
Oct 25, 2004 64.70 65.44 64.44 65.30 304,034 +0.48(+0.74%)
Oct 22, 2004 66.04 66.11 64.82 64.82 506,024 -1.08(-1.64%)
Oct 21, 2004 66.16 66.28 65.41 65.90 378,167 +0.08(+0.12%)
Oct 20, 2004 65.90 65.97 65.18 65.82 486,515 -0.48(-0.72%)
Oct 19, 2004 67.08 67.44 66.26 66.30 458,603 -0.89(-1.32%)
Oct 18, 2004 66.44 67.26 66.38 67.19 468,657 +0.35(+0.53%)
Oct 15, 2004 65.98 67.47 65.98 66.84 647,087 +0.86(+1.30%)
Oct 14, 2004 65.86 66.54 65.74 65.98 916,306 -0.29(-0.44%)
Oct 13, 2004 67.44 67.44 66.23 66.27 705,613 -1.50(-2.21%)
Oct 12, 2004 67.04 67.89 66.75 67.77 961,626 +1.25(+1.87%)
Oct 11, 2004 66.03 66.90 65.86 66.52 438,944 +0.50(+0.76%)
Oct 08, 2004 66.14 66.60 65.99 66.02 589,011 -0.11(-0.17%)
Oct 07, 2004 65.97 66.54 65.68 66.14 804,356 +0.39(+0.60%)
Oct 06, 2004 65.04 65.76 64.99 65.74 503,623 +0.70(+1.08%)
Oct 05, 2004 64.99 65.30 64.72 65.04 316,490 +0.06(+0.09%)
Oct 04, 2004 65.29 65.29 64.90 64.98 486,966 -0.05(-0.07%)
Oct 01, 2004 63.74 65.03 63.57 65.03 541,740 +1.26(+1.97%)
Sep 30, 2004 62.77 63.92 62.55 63.77 581,207 +0.92(+1.46%)
Sep 29, 2004 62.46 62.93 62.12 62.85 467,007 +0.36(+0.58%)
Sep 28, 2004 62.77 63.01 62.34 62.49 438,044 -0.15(-0.23%)
Sep 27, 2004 63.08 63.09 62.22 62.64 322,943 -0.41(-0.66%)
Sep 24, 2004 62.42 63.16 62.37 63.05 322,643 +0.70(+1.12%)
Sep 23, 2004 63.05 63.19 62.35 62.35 279,423 -0.63(-0.99%)
Sep 22, 2004 62.91 63.05 62.44 62.98 281,224 -0.23(-0.36%)
Sep 21, 2004 63.31 63.39 62.81 63.21 342,151 -0.03(-0.05%)
Sep 20, 2004 63.84 63.94 63.05 63.24 322,943 -0.96(-1.49%)
Sep 17, 2004 64.30 64.31 63.59 64.20 551,044 +0.35(+0.54%)
Sep 16, 2004 63.56 63.94 63.32 63.85 315,139 +0.32(+0.50%)
Sep 15, 2004 63.31 63.89 63.10 63.53 413,583 +0.22(+0.35%)
Sep 14, 2004 64.80 64.80 63.19 63.31 567,851 -0.63(-0.99%)
Sep 13, 2004 63.64 63.97 63.47 63.94 341,401 +0.01(+0.01%)
Sep 10, 2004 63.91 63.98 63.16 63.94 375,466 +0.39(+0.61%)
Sep 09, 2004 63.84 63.96 63.07 63.55 425,588 -0.29(-0.45%)
Sep 08, 2004 64.64 64.65 63.74 63.84 471,959 -1.45(-2.22%)
Sep 07, 2004 64.47 65.39 64.24 65.29 445,547 +1.32(+2.06%)
Sep 03, 2004 64.07 64.16 63.84 63.97 296,381 +0.03(+0.04%)
Sep 02, 2004 62.97 64.09 62.97 63.94 372,765 +0.67(+1.05%)
Sep 01, 2004 63.20 63.64 63.04 63.28 282,725 -0.01(-0.02%)
Aug 31, 2004 63.31 63.41 62.64 63.29 911,954 -1.01(-1.56%)
Aug 30, 2004 64.68 65.34 64.14 64.30 665,545 -0.71(-1.10%)
Aug 27, 2004 65.40 65.48 64.90 65.01 311,238 -0.29(-0.45%)
Aug 26, 2004 65.14 65.65 65.13 65.30 217,746 -0.27(-0.41%)
Aug 25, 2004 64.54 65.74 64.54 65.57 507,375 +1.16(+1.80%)
Aug 24, 2004 63.97 64.41 63.96 64.41 319,191 +0.44(+0.69%)
Aug 23, 2004 64.20 64.40 63.87 63.97 241,457 -0.23(-0.36%)
Aug 20, 2004 63.84 64.22 63.73 64.20 309,737 +0.28(+0.44%)
Aug 19, 2004 64.30 64.60 63.67 63.92 694,958 -1.67(-2.54%)
Aug 18, 2004 64.12 65.59 64.12 65.59 516,078 +1.47(+2.30%)
Aug 17, 2004 63.97 64.35 63.91 64.12 659,242 +0.15(+0.23%)
Aug 16, 2004 62.77 64.20 62.77 63.97 659,392 +1.11(+1.76%)
Aug 13, 2004 63.05 63.08 62.26 62.87 755,585 -0.17(-0.27%)
Aug 12, 2004 62.87 63.24 62.73 63.04 326,845 +0.00(+0.00%)
Aug 11, 2004 63.11 63.24 62.60 63.04 334,798 -0.27(-0.42%)
Aug 10, 2004 62.01 63.33 61.95 63.31 512,327 +1.40(+2.26%)
Aug 09, 2004 61.92 62.14 61.87 61.91 275,372 +0.22(+0.36%)
Aug 06, 2004 62.35 62.77 61.63 61.69 479,762 -0.67(-1.07%)
Aug 05, 2004 62.94 63.15 62.33 62.35 312,138 -0.65(-1.04%)
Aug 04, 2004 62.97 63.21 62.59 63.01 347,104 -0.12(-0.19%)
Aug 03, 2004 63.80 63.80 63.01 63.13 753,634 -0.97(-1.52%)
Aug 02, 2004 62.17 64.40 61.61 64.10 1,116,195 +1.97(+3.17%)
Jul 30, 2004 62.28 62.57 61.70 62.13 392,123 -0.15(-0.24%)
Jul 29, 2004 61.97 62.48 61.84 62.27 510,826 +0.50(+0.81%)
Jul 28, 2004 62.27 62.36 61.33 61.77 518,780 -0.58(-0.93%)
Jul 27, 2004 62.15 62.53 61.91 62.35 366,612 +0.20(+0.32%)
Jul 26, 2004 62.08 62.37 61.76 62.15 445,547 +0.17(+0.27%)
Jul 23, 2004 62.15 62.34 61.81 61.99 331,046 -0.30(-0.48%)
Jul 22, 2004 61.91 62.53 61.40 62.29 516,379 +0.08(+0.13%)
Jul 21, 2004 62.77 63.29 62.21 62.21 430,090 -0.50(-0.80%)
Jul 20, 2004 62.31 62.83 62.06 62.71 495,069 +0.60(+0.97%)
Jul 19, 2004 62.42 62.57 62.05 62.11 1,027,956 -0.27(-0.44%)
Jul 16, 2004 62.64 62.67 62.11 62.38 572,353 +0.67(+1.09%)
Jul 15, 2004 62.38 62.44 61.71 61.71 537,238 -0.67(-1.08%)
Jul 14, 2004 61.63 62.93 61.34 62.38 904,601 +0.75(+1.22%)
Jul 13, 2004 61.64 61.69 60.65 61.63 1,112,743 +0.59(+0.96%)
Jul 12, 2004 59.97 61.97 59.31 61.04 2,489,004 +2.47(+4.21%)
Jul 09, 2004 58.47 58.64 58.17 58.57 305,685 +0.11(+0.19%)
Jul 08, 2004 58.43 58.86 58.24 58.46 327,745 -0.22(-0.37%)
Jul 07, 2004 57.97 58.89 57.97 58.68 486,215 +0.49(+0.85%)
Jul 06, 2004 58.53 58.53 58.01 58.19 340,351 -0.47(-0.81%)
Jul 02, 2004 58.18 58.77 58.11 58.66 345,453 +0.63(+1.09%)
Jul 01, 2004 58.24 58.51 57.84 58.03 557,497 -0.15(-0.25%)
Jun 30, 2004 58.27 58.43 57.59 58.17 787,849 -0.03(-0.06%)
Jun 29, 2004 58.79 58.81 58.21 58.21 465,506 -0.59(-1.00%)
Jun 28, 2004 59.11 59.55 58.75 58.79 439,695 +0.02(+0.03%)
Jun 25, 2004 59.24 59.44 58.76 58.77 749,132 -0.39(-0.65%)
Jun 24, 2004 59.35 59.66 59.09 59.16 310,487 -0.19(-0.33%)
Jun 23, 2004 59.27 59.44 58.77 59.35 434,742 +0.11(+0.18%)
Jun 22, 2004 58.98 59.50 58.04 59.25 300,133 +0.14(+0.24%)
Jun 21, 2004 59.23 59.63 59.04 59.11 266,668 -0.03(-0.06%)
Jun 18, 2004 59.17 59.55 59.03 59.14 481,113 -0.17(-0.29%)
Jun 17, 2004 59.39 59.52 58.99 59.31 394,525 -0.13(-0.21%)
Jun 16, 2004 59.08 59.71 59.04 59.44 586,310 +0.37(+0.62%)
Jun 15, 2004 60.04 60.27 59.01 59.07 1,226,944 -0.83(-1.38%)
Jun 14, 2004 60.91 61.02 59.84 59.90 542,490 -1.44(-2.35%)
Jun 10, 2004 61.39 61.42 61.12 61.34 383,870 +0.12(+0.20%)
Jun 09, 2004 61.65 61.73 61.16 61.22 445,397 -0.43(-0.70%)
Jun 08, 2004 61.77 61.77 61.22 61.65 325,044 +0.21(+0.34%)
Jun 07, 2004 61.09 61.47 60.93 61.45 269,069 +0.36(+0.59%)
Jun 04, 2004 60.77 61.37 60.51 61.09 443,146 +0.71(+1.18%)
Jun 03, 2004 60.64 60.75 60.11 60.37 352,056 -0.19(-0.32%)
Jun 02, 2004 60.51 60.68 59.97 60.57 427,239 +0.22(+0.36%)
Jun 01, 2004 60.15 60.37 59.55 60.35 463,705 -0.01(-0.01%)
May 28, 2004 60.20 60.50 59.65 60.35 392,574 +0.06(+0.10%)
May 27, 2004 60.81 60.81 59.84 60.29 644,836 +0.07(+0.11%)
May 26, 2004 58.88 60.43 58.71 60.23 729,473 +1.32(+2.24%)
May 25, 2004 57.95 58.94 57.56 58.91 278,973 +0.98(+1.69%)
May 24, 2004 58.09 58.09 57.59 57.93 366,612 +0.17(+0.30%)
May 21, 2004 57.97 58.31 57.69 57.75 486,966 +0.15(+0.27%)
May 20, 2004 57.21 57.74 56.99 57.60 270,870 +0.39(+0.69%)
May 19, 2004 57.64 58.33 57.17 57.21 399,327 -0.03(-0.06%)
May 18, 2004 56.84 57.34 56.81 57.24 250,911 +0.59(+1.04%)
May 17, 2004 56.84 57.07 56.20 56.65 313,038 -0.51(-0.90%)
May 14, 2004 56.92 57.40 56.42 57.17 476,761 +0.17(+0.29%)
May 13, 2004 56.55 57.58 56.43 57.00 386,121 +0.45(+0.80%)
May 12, 2004 56.34 56.63 55.65 56.55 579,407 +0.05(+0.09%)
May 11, 2004 56.77 56.77 56.18 56.49 434,442 +0.25(+0.44%)
May 10, 2004 57.06 57.17 55.94 56.25 586,910 -0.81(-1.42%)
May 07, 2004 58.24 58.41 56.97 57.06 790,400 -1.44(-2.46%)
May 06, 2004 58.96 58.96 58.24 58.50 763,989 -0.46(-0.78%)
May 05, 2004 58.04 59.03 58.04 58.96 1,108,842 +1.33(+2.31%)
May 04, 2004 56.91 58.12 56.91 57.63 567,701 +0.29(+0.51%)
May 03, 2004 56.71 57.34 56.35 57.33 651,138 +0.69(+1.22%)
Apr 30, 2004 56.38 56.85 56.20 56.64 851,777 +0.37(+0.65%)
Apr 29, 2004 56.18 56.91 55.92 56.27 718,368 +0.21(+0.37%)
Apr 28, 2004 56.99 57.07 55.98 56.07 517,129 -0.79(-1.39%)
Apr 27, 2004 56.61 57.27 56.36 56.86 507,375 +0.37(+0.65%)
Apr 26, 2004 56.38 56.81 56.38 56.49 397,076 +0.12(+0.21%)
Apr 23, 2004 56.84 56.84 55.98 56.38 666,895 -0.60(-1.05%)
Apr 22, 2004 55.54 57.44 55.54 56.97 930,412 +1.42(+2.55%)
Apr 21, 2004 55.88 55.90 55.24 55.56 1,458,046 -0.33(-0.58%)
Apr 20, 2004 57.50 57.50 55.81 55.88 924,860 -1.62(-2.82%)
Apr 19, 2004 58.44 58.48 57.43 57.50 395,425 -0.94(-1.61%)
Apr 16, 2004 58.34 58.53 57.77 58.44 782,147 +0.88(+1.53%)
Apr 15, 2004 59.97 59.97 56.87 57.56 964,928 +0.58(+1.02%)
Apr 14, 2004 57.43 57.67 56.51 56.98 633,431 -0.45(-0.79%)
Apr 13, 2004 58.64 58.64 57.43 57.43 549,543 -1.21(-2.06%)
Apr 12, 2004 59.07 59.35 58.56 58.64 391,073 -0.33(-0.55%)
Apr 08, 2004 59.15 59.26 58.65 58.97 396,025 -0.19(-0.32%)
Apr 07, 2004 59.24 59.41 58.75 59.15 459,804 -0.25(-0.43%)
Apr 06, 2004 58.91 59.62 58.87 59.41 506,624 +0.19(+0.33%)
Apr 05, 2004 59.59 59.59 58.19 59.21 848,626 -0.21(-0.36%)
Apr 02, 2004 60.31 60.31 59.30 59.43 591,112 -0.58(-0.97%)
Apr 01, 2004 59.84 60.28 59.81 60.01 563,049 +0.13(+0.22%)
Mar 31, 2004 59.91 60.21 59.30 59.87 628,779 -0.15(-0.26%)
Mar 30, 2004 59.74 60.11 59.64 60.03 274,171 +0.19(+0.31%)
Mar 29, 2004 60.03 60.05 59.32 59.84 637,182 +0.43(+0.72%)
Mar 26, 2004 59.75 59.87 59.31 59.41 539,639 -0.33(-0.55%)
Mar 25, 2004 59.71 59.98 59.04 59.74 774,493 +0.20(+0.34%)
Mar 24, 2004 59.31 59.77 59.24 59.54 748,232 +0.18(+0.30%)
Mar 23, 2004 60.03 60.45 59.36 59.36 555,096 -0.57(-0.96%)
Mar 22, 2004 59.97 60.19 59.66 59.93 536,187 -0.35(-0.59%)
Mar 19, 2004 60.37 60.83 60.12 60.29 1,154,762 -0.80(-1.31%)
Mar 18, 2004 61.56 61.61 60.96 61.09 558,247 -0.61(-0.98%)
Mar 17, 2004 61.33 61.99 61.31 61.69 402,478 +0.57(+0.94%)
Mar 16, 2004 60.98 61.48 60.73 61.12 452,000 +0.29(+0.47%)
Mar 15, 2004 61.47 61.50 60.25 60.83 734,575 -0.81(-1.31%)
Mar 12, 2004 61.21 61.71 61.11 61.64 636,582 +0.43(+0.70%)
Mar 11, 2004 62.24 62.52 61.21 61.21 859,431 -1.16(-1.86%)
Mar 10, 2004 63.11 63.11 62.37 62.37 993,740 -0.73(-1.16%)
Mar 09, 2004 63.61 63.61 62.93 63.11 1,048,365 -0.71(-1.11%)
Mar 08, 2004 64.56 64.62 63.77 63.81 665,245 -0.75(-1.16%)
Mar 05, 2004 63.94 64.88 63.94 64.56 1,204,134 +0.69(+1.07%)
Mar 04, 2004 63.84 63.96 63.71 63.87 1,328,389 +0.00(+0.00%)
Mar 03, 2004 63.91 64.02 63.80 63.87 1,694,852 -0.10(-0.16%)
Mar 02, 2004 64.16 64.28 63.74 63.97 987,288 -0.20(-0.31%)
Mar 01, 2004 64.00 64.33 63.94 64.17 991,189 +0.17(+0.26%)
Feb 27, 2004 63.87 65.13 63.80 64.00 3,017,088 +0.03(+0.05%)
Feb 26, 2004 62.97 63.97 62.84 63.97 28,443,920 +1.20(+1.91%)
Feb 25, 2004 62.64 63.37 62.60 62.77 1,080,629 -0.73(-1.14%)
Feb 24, 2004 62.64 63.67 62.44 63.50 2,381,706 +2.01(+3.27%)
Feb 23, 2004 61.81 61.81 61.14 61.49 614,072 -0.32(-0.52%)
Feb 20, 2004 62.31 62.31 61.47 61.81 335,849 -0.41(-0.65%)
Feb 19, 2004 62.41 62.96 62.21 62.21 336,749 -0.19(-0.31%)
Feb 18, 2004 62.34 62.74 62.25 62.41 411,332 -0.23(-0.37%)
Feb 17, 2004 63.01 63.01 62.45 62.64 465,806 -0.37(-0.58%)
Feb 13, 2004 62.81 63.59 62.57 63.01 539,639 +0.37(+0.59%)
Feb 12, 2004 62.29 62.91 62.04 62.64 451,700 +0.35(+0.56%)
Feb 11, 2004 61.76 62.32 61.52 62.29 503,023 +0.53(+0.86%)
Feb 10, 2004 61.11 61.76 61.10 61.76 546,242 +0.27(+0.44%)
Feb 09, 2004 62.17 62.17 61.41 61.49 449,899 +0.24(+0.39%)
Feb 06, 2004 60.11 61.34 60.05 61.25 460,254 +1.04(+1.73%)
Feb 05, 2004 59.72 60.49 59.43 60.21 539,339 +0.37(+0.61%)
Feb 04, 2004 59.64 60.33 59.41 59.84 810,659 -0.41(-0.67%)
Feb 03, 2004 59.32 60.48 58.69 60.25 653,239 +0.53(+0.88%)
Feb 02, 2004 59.84 60.04 59.45 59.72 785,298 -0.23(-0.39%)
Jan 30, 2004 59.37 60.37 59.37 59.95 624,577 -0.07(-0.11%)
Jan 29, 2004 59.47 60.17 58.95 60.02 1,165,867 -0.29(-0.48%)
Jan 28, 2004 61.57 61.96 60.31 60.31 608,069 -0.93(-1.51%)
Jan 27, 2004 62.23 62.63 61.23 61.23 615,122 -1.39(-2.22%)
Jan 26, 2004 61.74 62.64 61.31 62.63 514,278 +0.79(+1.27%)
Jan 23, 2004 60.81 63.00 60.81 61.84 747,781 +0.73(+1.20%)
Jan 22, 2004 60.97 61.57 60.53 61.11 426,489 +0.21(+0.35%)
Jan 21, 2004 60.97 61.05 60.75 60.89 771,792 -0.25(-0.40%)
Jan 20, 2004 60.97 61.29 60.31 61.14 589,611 +0.65(+1.07%)
Jan 16, 2004 61.97 61.97 60.35 60.49 850,727 -1.40(-2.26%)
Jan 15, 2004 61.64 62.31 61.24 61.89 485,165 +1.13(+1.85%)
Jan 14, 2004 60.49 61.31 60.49 60.77 741,328 +0.06(+0.10%)
Jan 13, 2004 61.97 61.97 60.28 60.71 755,435 -1.26(-2.03%)
Jan 12, 2004 63.31 63.31 61.17 61.97 1,393,968 -1.25(-1.98%)
Jan 09, 2004 63.98 64.68 63.11 63.22 563,800 -1.13(-1.76%)
Jan 08, 2004 64.76 64.76 63.87 64.35 331,647 -0.29(-0.44%)
Jan 07, 2004 64.84 64.84 64.44 64.64 426,639 -0.06(-0.09%)
Jan 06, 2004 64.91 64.94 64.52 64.70 450,049 -0.21(-0.33%)
Jan 05, 2004 65.10 65.17 64.58 64.91 268,469 -0.19(-0.30%)
Jan 02, 2004 65.37 65.74 64.90 65.10 508,575 -0.40(-0.61%)
Dec 31, 2003 65.50 65.96 65.21 65.50 273,571 -0.17(-0.25%)
Dec 30, 2003 65.17 65.72 65.14 65.67 431,441 +0.30(+0.46%)
Dec 29, 2003 65.10 65.47 64.63 65.37 683,103 +0.79(+1.22%)
Dec 26, 2003 64.20 64.74 64.20 64.58 74,433 +0.13(+0.20%)
Dec 24, 2003 64.50 64.89 64.38 64.46 130,707 -0.17(-0.26%)
Dec 23, 2003 64.53 64.78 63.99 64.62 415,234 +0.24(+0.37%)
Dec 22, 2003 63.71 64.38 63.69 64.38 383,870 +0.46(+0.72%)
Dec 19, 2003 63.59 63.92 63.01 63.92 809,759 +0.01(+0.01%)
Dec 18, 2003 63.06 63.95 62.95 63.92 350,555 +0.86(+1.36%)
Dec 17, 2003 63.17 63.17 62.58 63.06 147,815 -0.02(-0.03%)
Dec 16, 2003 63.04 63.31 62.78 63.08 323,843 +0.12(+0.19%)
Dec 15, 2003 64.13 64.13 62.96 62.96 435,343 -0.93(-1.46%)
Dec 12, 2003 63.69 63.89 63.24 63.89 294,430 +0.20(+0.31%)
Dec 11, 2003 62.71 63.83 62.71 63.69 284,826 +1.02(+1.63%)
Dec 10, 2003 63.47 63.47 62.50 62.67 291,729 -0.33(-0.53%)
Dec 09, 2003 63.97 64.00 63.18 63.01 652,339 -1.00(-1.56%)
Dec 08, 2003 63.31 64.00 63.27 64.00 247,159 +1.19(+1.89%)
Dec 05, 2003 63.44 63.51 62.83 62.82 154,568 -0.75(-1.18%)
Dec 04, 2003 63.59 63.77 63.11 63.57 320,692 -0.19(-0.29%)
Dec 03, 2003 63.78 64.16 63.71 63.76 356,408 -0.09(-0.15%)
Dec 02, 2003 63.74 63.87 63.62 63.85 436,843 +0.71(+1.12%)
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.