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 (%)
Dec 31, 2010 33.14 33.40 33.09 33.27 2,024,011 +0.05(+0.15%)
Dec 30, 2010 33.44 33.54 33.19 33.22 3,000,406 -0.27(-0.81%)
Dec 29, 2010 33.67 33.72 33.44 33.49 2,458,413 -0.10(-0.30%)
Dec 28, 2010 33.93 33.95 33.38 33.59 2,748,239 -0.27(-0.78%)
Dec 27, 2010 33.77 34.15 33.59 33.86 1,984,749 -0.04(-0.11%)
Dec 23, 2010 34.26 34.36 33.71 33.90 2,585,237 -0.39(-1.15%)
Dec 22, 2010 33.44 34.33 33.44 34.29 6,550,247 +0.78(+2.34%)
Dec 21, 2010 33.04 33.61 33.04 33.51 4,571,567 +0.56(+1.70%)
Dec 20, 2010 32.80 33.11 32.55 32.95 5,199,907 +0.31(+0.95%)
Dec 17, 2010 32.82 32.96 32.55 32.64 4,635,331 -0.17(-0.50%)
Dec 16, 2010 32.57 32.81 32.21 32.81 3,415,452 +0.24(+0.75%)
Dec 15, 2010 32.41 32.96 32.24 32.56 4,793,882 +0.11(+0.35%)
Dec 14, 2010 32.55 32.88 32.35 32.45 3,481,500 -0.11(-0.35%)
Dec 13, 2010 33.05 33.13 32.50 32.56 4,731,922 -0.41(-1.24%)
Dec 10, 2010 32.96 33.09 32.07 32.97 7,532,942 +0.14(+0.42%)
Dec 09, 2010 33.13 33.13 31.43 32.83 18,144,636 -0.32(-0.95%)
Dec 08, 2010 32.81 33.17 32.65 33.15 4,146,211 +0.48(+1.47%)
Dec 07, 2010 33.19 33.28 32.63 32.67 4,840,517 -0.18(-0.55%)
Dec 06, 2010 32.67 32.97 32.58 32.85 3,121,871 +0.04(+0.11%)
Dec 03, 2010 32.48 32.91 32.09 32.81 4,349,851 +0.06(+0.20%)
Dec 02, 2010 32.27 32.86 32.26 32.75 5,368,607 +0.59(+1.83%)
Dec 01, 2010 31.56 32.37 31.51 32.16 6,939,347 +1.15(+3.70%)
Nov 30, 2010 30.97 31.28 30.82 31.01 5,704,191 -0.36(-1.14%)
Nov 29, 2010 31.13 31.59 31.02 31.37 4,110,216 -0.10(-0.32%)
Nov 26, 2010 31.06 31.68 30.87 31.47 3,425,748 +0.11(+0.34%)
Nov 24, 2010 30.33 31.36 31.36 31.36 5,070,679 +1.14(+3.78%)
Nov 23, 2010 30.31 30.53 30.11 30.22 4,246,480 -0.50(-1.64%)
Nov 22, 2010 31.07 31.10 30.50 30.72 3,962,030 -0.46(-1.47%)
Nov 19, 2010 31.43 31.45 30.86 31.18 4,109,379 -0.37(-1.16%)
Nov 18, 2010 31.31 31.81 31.03 31.55 4,172,128 +0.67(+2.19%)
Nov 17, 2010 30.89 30.97 30.56 30.87 4,246,647 -0.09(-0.28%)
Nov 16, 2010 31.26 31.57 30.76 30.96 6,807,570 -0.53(-1.69%)
Nov 15, 2010 31.77 32.17 31.46 31.49 3,755,339 -0.01(-0.05%)
Nov 12, 2010 32.00 32.05 31.27 31.51 4,855,190 -0.77(-2.38%)
Nov 11, 2010 31.76 32.39 31.75 32.27 4,843,421 +0.21(+0.65%)
Nov 10, 2010 31.64 32.09 31.33 32.07 6,153,993 +0.50(+1.59%)
Nov 09, 2010 32.25 32.25 31.46 31.56 5,719,590 -0.38(-1.19%)
Nov 08, 2010 32.46 32.46 31.86 31.94 5,369,830 -0.70(-2.13%)
Nov 05, 2010 32.08 33.00 31.94 32.64 11,014,203 +1.09(+3.46%)
Nov 04, 2010 30.61 31.59 30.59 31.55 7,135,815 +1.20(+3.95%)
Nov 03, 2010 30.21 30.35 29.72 30.35 5,370,361 +0.25(+0.83%)
Nov 02, 2010 30.24 30.27 29.97 30.10 4,425,075 +0.11(+0.38%)
Nov 01, 2010 30.11 30.19 29.59 29.98 4,803,674 +0.01(+0.02%)
Oct 29, 2010 29.50 30.01 29.36 29.98 4,859,372 +0.47(+1.58%)
Oct 28, 2010 29.86 29.97 29.50 29.51 8,329,151 -0.22(-0.75%)
Oct 27, 2010 29.19 29.74 28.95 29.73 5,732,069 +0.83(+2.88%)
Oct 25, 2010 29.31 29.34 28.79 28.90 4,320,269 -0.10(-0.35%)
Oct 22, 2010 28.91 29.34 28.81 29.00 3,413,764 +0.11(+0.40%)
Oct 21, 2010 29.25 29.43 28.62 28.89 4,483,440 -0.21(-0.72%)
Oct 20, 2010 28.96 29.23 28.79 29.09 5,822,374 +0.17(+0.57%)
Oct 19, 2010 28.53 29.65 28.12 28.93 12,637,140 -0.65(-2.21%)
Oct 18, 2010 28.81 29.58 28.75 29.58 8,675,959 +0.83(+2.90%)
Oct 15, 2010 28.79 29.08 28.33 28.75 7,102,190 +0.15(+0.53%)
Oct 14, 2010 28.79 28.87 28.37 28.60 7,020,455 -0.23(-0.80%)
Oct 13, 2010 28.66 29.04 28.41 28.83 7,041,102 +0.36(+1.26%)
Oct 12, 2010 28.25 28.52 27.89 28.47 4,935,188 +0.11(+0.41%)
Oct 11, 2010 28.00 28.50 27.97 28.35 3,893,966 +0.37(+1.31%)
Oct 08, 2010 27.99 28.07 27.66 27.99 4,932,562 +0.23(+0.83%)
Oct 07, 2010 28.16 28.24 27.68 27.76 3,616,452 -0.27(-0.95%)
Oct 06, 2010 27.80 28.04 27.69 28.02 4,125,012 +0.24(+0.88%)
Oct 05, 2010 27.28 27.87 27.03 27.78 5,751,300 +0.83(+3.09%)
Oct 04, 2010 27.40 27.53 26.78 26.95 3,789,983 -0.48(-1.75%)
Oct 01, 2010 27.43 27.75 27.21 27.43 5,017,258 +0.39(+1.45%)
Sep 30, 2010 27.03 27.84 27.00 27.04 35,244 +0.23(+0.87%)
Sep 29, 2010 27.05 27.14 26.63 26.80 5,796,286 -0.45(-1.63%)
Sep 28, 2010 27.48 27.49 26.84 27.25 38,150 -0.15(-0.55%)
Sep 27, 2010 27.47 27.72 27.21 27.40 5,197,048 -0.10(-0.37%)
Sep 24, 2010 27.21 27.57 27.15 27.50 5,175,203 +0.82(+3.07%)
Sep 23, 2010 26.68 27.08 26.59 26.68 575 -0.41(-1.51%)
Sep 22, 2010 27.57 27.82 26.89 27.09 5,630,582 -0.64(-2.30%)
Sep 21, 2010 28.54 28.58 27.63 27.73 4,597,482 -0.63(-2.23%)
Sep 20, 2010 27.55 28.48 27.48 28.36 5,366,381 +0.94(+3.42%)
Sep 17, 2010 27.42 27.97 27.28 27.42 5,758,061 -0.46(-1.64%)
Sep 15, 2010 27.25 27.95 27.09 27.88 3,721,231 +0.45(+1.62%)
Sep 14, 2010 27.77 27.77 27.21 27.44 5,212,986 -0.42(-1.52%)
Sep 13, 2010 27.92 28.10 27.62 27.86 4,881,650 +0.64(+2.35%)
Sep 10, 2010 27.45 27.73 27.18 27.22 4,528,451 -0.24(-0.86%)
Sep 09, 2010 27.26 27.59 27.01 27.46 6,716 +0.69(+2.57%)
Sep 08, 2010 26.40 27.03 26.40 26.77 3,451,074 +0.43(+1.63%)
Sep 07, 2010 27.01 27.03 26.32 26.34 745 -0.88(-3.22%)
Sep 03, 2010 26.44 27.26 26.44 27.21 5,868,342 +1.07(+4.09%)
Sep 02, 2010 26.12 26.20 25.81 26.14 4,900,994 -0.05(-0.19%)
Sep 01, 2010 25.53 26.22 25.40 26.19 7,691,472 +1.07(+4.26%)
Aug 31, 2010 25.10 25.27 24.66 25.12 46,596 +0.09(+0.34%)
Aug 30, 2010 25.57 25.73 25.02 25.04 4,634,656 -0.18(-0.71%)
Aug 27, 2010 25.73 25.74 24.89 25.22 7,835,540 +0.12(+0.49%)
Aug 26, 2010 25.30 25.57 24.77 25.10 129,743 -0.32(-1.24%)
Aug 25, 2010 25.21 25.46 24.92 25.41 13,446 +0.06(+0.25%)
Aug 24, 2010 25.85 25.97 25.14 25.35 932 -0.80(-3.05%)
Aug 23, 2010 26.68 26.77 26.14 26.14 3,058,406 -0.33(-1.25%)
Aug 20, 2010 26.42 26.59 26.12 26.47 4,315,593 -0.09(-0.32%)
Aug 19, 2010 27.37 27.44 26.40 26.56 932 -1.00(-3.64%)
Aug 18, 2010 27.52 27.88 27.35 27.57 5,188,785 +0.09(+0.31%)
Aug 17, 2010 26.95 27.78 26.78 27.48 4,033 +0.85(+3.18%)
Aug 16, 2010 26.63 26.78 26.30 26.63 4,209,381 -0.12(-0.46%)
Aug 13, 2010 26.75 27.11 26.70 26.75 4,445,865 -0.01(-0.05%)
Aug 12, 2010 26.62 26.90 26.52 26.77 4,746,193 -0.04(-0.13%)
Aug 11, 2010 27.63 27.74 26.67 26.80 7,718,804 -1.29(-4.60%)
Aug 10, 2010 28.12 28.38 27.95 28.10 4,397,294 -0.32(-1.11%)
Aug 09, 2010 28.23 28.53 27.88 28.41 4,398,600 +0.37(+1.31%)
Aug 06, 2010 28.05 28.39 27.61 28.05 6,775,133 -0.62(-2.18%)
Aug 05, 2010 28.48 28.71 28.31 28.67 2,689 -0.01(-0.05%)
Aug 04, 2010 28.64 28.71 28.28 28.68 278 +0.08(+0.28%)
Aug 03, 2010 28.71 28.89 28.39 28.61 13,446 -0.18(-0.62%)
Aug 02, 2010 28.38 28.86 28.23 28.79 4,658,474 +0.85(+3.06%)
Jul 30, 2010 27.93 28.12 27.58 27.93 4,749,389 -0.07(-0.26%)
Jul 29, 2010 28.17 28.46 27.77 28.00 4,206,657 +0.11(+0.39%)
Jul 28, 2010 27.90 28.33 27.71 27.90 9,939 -0.09(-0.33%)
Jul 27, 2010 27.99 28.84 27.96 27.99 7,751 -0.50(-1.76%)
Jul 26, 2010 28.56 28.64 28.25 28.49 5,325,341 -0.06(-0.23%)
Jul 23, 2010 27.95 28.75 27.72 28.56 6,493,818 +0.52(+1.87%)
Jul 22, 2010 27.48 28.11 27.48 28.03 418 +0.85(+3.11%)
Jul 21, 2010 28.67 28.67 27.07 27.18 11,816,416 -1.18(-4.17%)
Jul 20, 2010 28.37 28.55 26.09 28.37 15,717,477 +1.56(+5.84%)
Jul 19, 2010 26.48 26.95 26.26 26.80 7,263,614 +0.32(+1.22%)
Jul 16, 2010 26.49 27.08 26.42 26.48 8,629,948 -0.36(-1.34%)
Jul 15, 2010 26.95 27.23 26.40 26.84 7,221,850 -0.13(-0.48%)
Jul 14, 2010 27.35 27.48 26.83 26.97 7,851,442 -0.55(-1.98%)
Jul 13, 2010 26.95 27.62 26.81 27.51 10,335,126 +0.88(+3.29%)
Jul 12, 2010 26.70 26.75 26.32 26.64 4,553,247 -0.06(-0.24%)
Jul 09, 2010 26.70 26.73 25.86 26.70 7,620,906 +0.60(+2.28%)
Jul 08, 2010 26.55 26.73 25.53 26.11 12,418,847 -0.18(-0.68%)
Jul 07, 2010 25.89 26.57 25.66 26.29 24,692,038 +2.36(+9.87%)
Jul 06, 2010 23.93 24.34 23.67 23.93 3,997 +0.38(+1.62%)
Jul 02, 2010 23.55 24.08 23.30 23.55 7,082,731 -0.32(-1.32%)
Jul 01, 2010 23.86 24.39 23.30 23.86 11,182,950 -0.41(-1.69%)
Jun 30, 2010 24.22 24.71 24.21 24.27 8,545,291 -0.09(-0.38%)
Jun 29, 2010 24.36 25.04 24.23 24.36 4,754 -1.34(-5.22%)
Jun 25, 2010 25.71 26.07 25.15 25.71 15,751,512 +0.70(+2.78%)
Jun 24, 2010 25.56 25.64 24.95 25.01 139 -0.68(-2.65%)
Jun 23, 2010 26.09 26.24 25.54 25.69 10,010,824 -0.43(-1.65%)
Jun 22, 2010 26.73 26.89 26.07 26.12 6,445,587 -0.55(-2.04%)
Jun 21, 2010 27.06 27.13 26.55 26.67 7,026,015 -0.02(-0.08%)
Jun 18, 2010 26.69 27.12 26.50 26.69 10,171,636 -0.27(-0.98%)
Jun 17, 2010 27.43 27.49 26.68 26.95 5,773,513 -0.42(-1.52%)
Jun 16, 2010 27.45 27.64 27.13 27.37 5,428,125 -0.24(-0.88%)
Jun 15, 2010 26.68 27.65 26.66 27.61 8,535,704 +1.05(+3.94%)
Jun 14, 2010 27.20 27.36 26.55 26.57 6,540,087 -0.47(-1.73%)
Jun 11, 2010 26.56 27.05 26.56 27.03 4,034,641 +0.09(+0.35%)
Jun 10, 2010 26.61 26.95 26.22 26.94 7,726,779 +0.75(+2.88%)
Jun 09, 2010 26.66 26.98 26.11 26.19 6,429,796 -0.26(-0.98%)
Jun 08, 2010 26.17 26.49 25.77 26.45 8,038,200 +0.42(+1.60%)
Jun 07, 2010 26.37 26.56 25.98 26.03 9,531,818 -0.14(-0.55%)
Jun 04, 2010 26.17 27.22 26.06 26.17 10,711,047 -1.74(-6.25%)
Jun 03, 2010 27.82 28.05 27.61 27.92 7,988,061 +0.38(+1.38%)
Jun 02, 2010 26.69 27.56 26.65 27.54 84,669 +0.98(+3.67%)
Jun 01, 2010 27.18 27.40 26.56 26.56 139 -0.83(-3.01%)
May 28, 2010 27.39 28.13 27.25 27.39 7,682,605 -0.70(-2.48%)
May 27, 2010 28.02 28.21 27.66 28.08 9,564,067 +0.61(+2.22%)
May 26, 2010 28.26 28.26 27.39 27.47 7,592,925 -0.42(-1.52%)
May 25, 2010 27.14 27.94 26.89 27.89 557 +0.21(+0.75%)
May 24, 2010 28.46 28.46 27.67 27.69 5,915,374 -0.76(-2.67%)
May 21, 2010 27.56 28.64 27.44 28.45 12,138,576 +0.46(+1.64%)
May 20, 2010 28.34 28.79 27.96 27.99 18,094 -1.14(-3.92%)
May 19, 2010 29.04 29.54 28.50 29.13 7,506,498 +0.01(+0.05%)
May 18, 2010 30.03 30.08 28.95 29.11 975 -0.69(-2.31%)
May 17, 2010 29.88 30.09 29.15 29.80 6,320,586 -0.06(-0.22%)
May 14, 2010 29.87 30.08 29.38 29.87 8,760,098 -0.20(-0.67%)
May 13, 2010 30.61 30.78 30.06 30.07 8,219,221 -0.64(-2.08%)
May 12, 2010 30.80 30.89 30.53 30.71 8,472,126 -0.01(-0.02%)
May 11, 2010 31.13 31.20 30.66 30.71 7,117,950 -0.34(-1.09%)
May 10, 2010 30.73 31.09 30.57 31.05 8,304,472 +1.39(+4.69%)
May 07, 2010 30.14 30.81 29.49 29.66 13,229,597 -1.25(-4.04%)
May 06, 2010 30.91 32.03 28.86 30.91 1,393 +0.48(+1.59%)
May 05, 2010 30.78 31.50 30.38 30.42 11,032,444 -0.15(-0.48%)
May 04, 2010 30.91 31.24 30.33 30.57 8,368,725 -0.85(-2.69%)
May 03, 2010 31.22 31.46 31.17 31.42 6,219,462 +0.21(+0.67%)
Apr 30, 2010 31.60 31.76 31.17 31.21 8,417,725 -0.59(-1.85%)
Apr 29, 2010 31.52 31.89 31.32 31.80 6,439,479 +0.56(+1.79%)
Apr 28, 2010 31.02 31.51 30.89 31.24 7,535,583 +0.55(+1.78%)
Apr 27, 2010 31.12 31.65 30.64 30.69 9,996,868 -0.70(-2.22%)
Apr 26, 2010 31.77 31.85 31.34 31.39 7,684,714 -0.52(-1.64%)
Apr 23, 2010 31.80 32.09 31.54 31.91 8,050,213 +0.06(+0.20%)
Apr 22, 2010 30.99 31.93 30.89 31.85 10,553,411 +0.52(+1.65%)
Apr 21, 2010 31.33 32.32 30.95 31.33 30,965 -1.16(-3.56%)
Apr 20, 2010 32.64 32.98 31.89 32.49 1,722 -1.41(-4.17%)
Apr 19, 2010 33.39 34.19 33.17 33.90 8,911,044 +0.54(+1.61%)
Apr 16, 2010 34.29 34.44 32.87 33.36 11,442,420 -1.04(-3.02%)
Apr 15, 2010 34.35 34.67 34.26 34.40 5,319,459 +0.07(+0.21%)
Apr 14, 2010 34.73 34.73 33.73 34.33 11,277,313 +0.00(+0.00%)
Apr 13, 2010 34.57 35.01 34.23 34.33 7,545,191 -0.16(-0.46%)
Apr 12, 2010 33.94 34.80 33.86 34.49 8,523,269 +0.80(+2.36%)
Apr 09, 2010 33.43 33.95 33.19 33.69 6,764,156 +0.42(+1.25%)
Apr 08, 2010 33.12 33.35 32.85 33.28 5,229,395 -0.02(-0.06%)
Apr 07, 2010 33.44 33.52 33.22 33.30 5,796,968 -0.14(-0.43%)
Apr 06, 2010 33.24 33.61 32.97 33.44 6,862,545 +0.18(+0.54%)
Apr 05, 2010 33.17 33.31 32.90 33.26 5,603,462 +0.28(+0.85%)
Apr 01, 2010 32.70 32.98 32.98 32.98 7,188,913 +0.60(+1.84%)
Mar 31, 2010 32.65 32.78 32.24 32.39 7,999,299 -0.46(-1.40%)
Mar 30, 2010 33.15 33.23 32.75 32.84 5,270,064 -0.34(-1.04%)
Mar 29, 2010 33.36 33.79 33.05 33.19 4,241,199 +0.08(+0.24%)
Mar 26, 2010 33.11 33.69 32.92 33.11 4,729,791 +0.07(+0.22%)
Mar 25, 2010 32.77 34.01 32.69 33.04 7,684,326 +0.49(+1.52%)
Mar 24, 2010 32.90 33.14 32.54 32.54 5,542,022 -0.57(-1.71%)
Mar 23, 2010 32.81 33.12 32.68 33.11 5,110,119 +0.34(+1.03%)
Mar 22, 2010 32.84 32.96 32.53 32.77 5,893,803 -0.19(-0.57%)
Mar 19, 2010 33.38 33.42 32.83 32.96 6,748,776 -0.21(-0.63%)
Mar 18, 2010 33.28 33.29 32.83 33.17 5,209,991 -0.02(-0.06%)
Mar 17, 2010 32.80 33.51 32.44 33.19 7,982,627 +0.85(+2.62%)
Mar 16, 2010 32.03 32.44 31.70 32.34 7,651,164 +0.40(+1.26%)
Mar 15, 2010 31.68 32.03 31.51 31.94 4,107,856 -0.09(-0.27%)
Mar 12, 2010 32.46 32.56 31.92 32.03 5,558,113 -0.27(-0.84%)
Mar 11, 2010 32.49 32.52 31.97 32.30 5,404,084 -0.20(-0.62%)
Mar 10, 2010 33.00 33.00 32.34 32.50 7,268,153 -0.34(-1.03%)
Mar 09, 2010 32.58 33.17 32.46 32.84 5,417,636 +0.21(+0.64%)
Mar 08, 2010 32.83 33.07 32.46 32.63 5,886,445 -0.11(-0.33%)
Mar 05, 2010 32.62 32.94 32.33 32.74 5,475,807 +0.39(+1.20%)
Mar 04, 2010 32.22 32.46 32.08 32.35 5,347,438 +0.13(+0.40%)
Mar 03, 2010 32.32 32.71 32.17 32.22 3,835,393 -0.08(-0.24%)
Mar 02, 2010 32.36 32.67 32.25 32.30 4,777,610 +0.04(+0.13%)
Mar 01, 2010 32.31 32.44 32.08 32.26 4,645,878 +0.04(+0.13%)
Feb 26, 2010 32.20 32.40 31.87 32.21 6,847,931 -0.06(-0.18%)
Feb 25, 2010 31.86 32.31 31.65 32.27 10,088,484 -0.28(-0.86%)
Feb 24, 2010 31.99 32.85 31.88 32.55 11,716,814 -0.34(-1.05%)
Feb 23, 2010 33.43 33.68 32.74 32.90 7,203,641 -0.66(-1.97%)
Feb 22, 2010 33.53 33.82 33.28 33.56 8,209,395 +0.10(+0.30%)
Feb 19, 2010 32.48 34.11 32.43 33.45 13,544,665 +1.01(+3.12%)
Feb 18, 2010 31.95 32.51 31.91 32.44 7,464,841 +0.28(+0.87%)
Feb 17, 2010 32.55 32.60 31.93 32.16 6,213,298 -0.45(-1.39%)
Feb 16, 2010 32.01 32.69 31.89 32.62 7,022,326 +0.61(+1.90%)
Feb 12, 2010 31.98 32.01 32.01 32.01 8,149,623 -0.31(-0.95%)
Feb 11, 2010 32.03 32.49 31.65 32.31 6,802,659 +0.29(+0.92%)
Feb 10, 2010 31.72 32.52 31.55 32.02 7,904,989 +0.30(+0.95%)
Feb 09, 2010 31.20 31.82 31.07 31.72 11,809,625 +0.47(+1.49%)
Feb 08, 2010 31.07 31.78 30.77 31.25 8,342,741 +0.16(+0.51%)
Feb 05, 2010 31.05 31.30 30.14 31.09 11,660,376 +0.20(+0.65%)
Feb 04, 2010 31.58 31.81 30.84 30.89 9,909,912 -0.95(-3.00%)
Feb 03, 2010 31.85 32.00 31.63 31.85 6,639,253 -0.12(-0.38%)
Feb 02, 2010 31.68 32.11 31.45 31.97 8,204,680 +0.76(+2.45%)
Feb 01, 2010 31.04 31.72 30.91 31.21 6,716,706 +0.45(+1.46%)
Jan 29, 2010 31.67 31.93 30.56 30.76 7,368,801 -0.68(-2.17%)
Jan 28, 2010 32.11 32.11 30.94 31.44 5,756,864 -0.49(-1.53%)
Jan 27, 2010 30.76 32.00 30.63 31.93 7,013,801 +1.03(+3.32%)
Jan 26, 2010 31.48 31.80 30.47 30.90 7,409,225 -0.62(-1.96%)
Jan 25, 2010 31.45 31.87 30.97 31.52 4,961,826 +0.42(+1.34%)
Jan 22, 2010 32.57 32.89 30.88 31.10 8,881,304 -1.51(-4.64%)
Jan 21, 2010 33.15 33.64 32.53 32.62 11,236,795 -0.58(-1.75%)
Jan 20, 2010 31.48 33.58 31.48 33.20 17,449,174 +2.21(+7.13%)
Jan 19, 2010 30.49 31.08 30.45 30.99 9,752,057 +0.38(+1.24%)
Jan 15, 2010 31.22 30.61 30.61 30.61 9,601,463 -0.80(-2.56%)
Jan 14, 2010 31.80 31.86 30.98 31.41 5,950,779 -0.59(-1.84%)
Jan 13, 2010 31.92 32.11 31.31 32.00 3,829,840 +0.29(+0.93%)
Jan 12, 2010 31.50 32.17 31.50 31.70 4,785,419 -0.11(-0.36%)
Jan 11, 2010 32.92 33.07 31.71 31.82 5,938,961 -0.82(-2.53%)
Jan 08, 2010 32.11 32.91 31.84 32.64 8,418,621 +0.65(+2.04%)
Jan 07, 2010 31.81 32.18 31.55 31.99 7,351,266 +0.57(+1.80%)
Jan 06, 2010 31.85 32.04 31.31 31.42 5,663,050 -0.53(-1.66%)
Jan 05, 2010 31.93 32.28 31.58 31.96 5,565,962 +0.06(+0.20%)
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.