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

State Street Corp (NY: STT )

73.39 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 23.98 23.98 22.84 23.13 13,506,186 -0.64(-2.68%)
Jun 29, 2009 23.12 23.92 23.07 23.76 15,963,587 +0.08(+0.35%)
Jun 26, 2009 23.15 23.85 23.03 23.68 12,425,524 +0.42(+1.79%)
Jun 25, 2009 22.82 23.33 22.78 23.26 10,070,401 +0.46(+2.02%)
Jun 24, 2009 22.18 23.10 21.97 22.80 11,410,784 +0.83(+3.79%)
Jun 23, 2009 21.95 22.45 21.74 21.97 14,153,574 +0.22(+0.99%)
Jun 22, 2009 23.22 23.25 21.72 21.75 18,299,504 -1.74(-7.42%)
Jun 19, 2009 22.99 23.60 22.72 23.50 17,706,208 +0.68(+2.96%)
Jun 18, 2009 22.20 22.91 21.94 22.82 13,619,281 +0.65(+2.94%)
Jun 17, 2009 22.05 22.76 21.55 22.17 15,410,941 +0.12(+0.53%)
Jun 16, 2009 22.88 22.99 21.90 22.05 12,487,421 -0.62(-2.72%)
Jun 15, 2009 23.15 23.27 22.58 22.67 10,149,763 -0.63(-2.71%)
Jun 12, 2009 23.12 23.46 22.99 23.30 8,430,979 -0.00(-0.02%)
Jun 11, 2009 22.95 23.75 22.88 23.31 13,214,457 +0.34(+1.47%)
Jun 10, 2009 23.70 23.70 22.64 22.97 13,569,939 -0.68(-2.86%)
Jun 09, 2009 23.55 23.84 23.11 23.65 12,483,223 +0.42(+1.79%)
Jun 08, 2009 23.34 23.60 23.07 23.23 14,398,121 +0.07(+0.30%)
Jun 05, 2009 24.01 24.11 22.81 23.16 17,096,606 -0.82(-3.43%)
Jun 04, 2009 22.56 24.01 22.54 23.98 17,977,130 +1.48(+6.57%)
Jun 03, 2009 22.86 22.96 22.14 22.50 13,960,792 -0.52(-2.28%)
Jun 02, 2009 22.54 23.24 22.51 23.03 16,018,271 +0.21(+0.92%)
Jun 01, 2009 23.00 23.40 22.60 22.82 23,150,154 +0.06(+0.26%)
May 29, 2009 22.10 22.81 21.60 22.76 22,696,772 +0.86(+3.94%)
May 28, 2009 21.42 22.04 21.41 21.90 18,576,630 +0.72(+3.38%)
May 27, 2009 21.70 22.05 21.07 21.18 23,135,010 -0.55(-2.53%)
May 26, 2009 20.76 21.74 20.62 21.73 22,064,006 +0.73(+3.45%)
May 22, 2009 20.97 21.29 20.65 21.00 16,203,681 -0.21(-0.99%)
May 21, 2009 20.22 21.34 20.13 21.21 33,753,680 +0.94(+4.64%)
May 20, 2009 21.59 21.79 20.07 20.27 47,201,224 -0.90(-4.24%)
May 19, 2009 20.77 21.74 20.39 21.17 121,470,008 +0.70(+3.40%)
May 18, 2009 18.69 20.51 18.68 20.48 55,840,688 +1.61(+8.52%)
May 15, 2009 19.18 19.30 18.61 18.87 16,974,694 -0.35(-1.84%)
May 14, 2009 18.03 19.54 17.88 19.22 22,900,546 +1.18(+6.52%)
May 13, 2009 19.03 19.29 17.81 18.05 26,348,754 -0.77(-4.09%)
May 12, 2009 19.32 19.49 17.98 18.81 24,339,810 -0.24(-1.23%)
May 11, 2009 20.73 20.93 18.99 19.05 27,413,044 -2.39(-11.13%)
May 08, 2009 19.80 21.56 19.07 21.44 37,046,932 +3.18(+17.45%)
May 07, 2009 19.17 20.80 17.93 18.25 39,392,148 -0.92(-4.80%)
May 06, 2009 17.78 19.66 17.46 19.17 33,149,300 +1.92(+11.13%)
May 05, 2009 17.82 18.04 17.08 17.25 21,123,924 -1.05(-5.73%)
May 04, 2009 17.13 18.43 17.12 18.30 27,332,500 +1.48(+8.80%)
May 01, 2009 16.59 17.06 16.45 16.82 11,869,208 +0.10(+0.59%)
Apr 30, 2009 17.04 17.04 16.41 16.72 21,682,404 -0.08(-0.50%)
Apr 29, 2009 16.66 17.19 16.54 16.81 22,369,860 +0.39(+2.39%)
Apr 28, 2009 16.62 16.90 16.24 16.41 23,202,466 -0.78(-4.53%)
Apr 27, 2009 17.64 18.13 16.97 17.19 22,495,490 -1.02(-5.62%)
Apr 24, 2009 18.13 18.59 17.28 18.22 27,142,340 +0.19(+1.03%)
Apr 23, 2009 16.90 18.20 16.55 18.03 23,952,772 +1.38(+8.27%)
Apr 22, 2009 16.96 18.08 16.55 16.65 34,800,248 -1.04(-5.87%)
Apr 21, 2009 13.86 17.71 13.72 17.69 43,621,668 +2.68(+17.81%)
Apr 20, 2009 16.17 16.32 14.93 15.02 26,942,828 -1.70(-10.14%)
Apr 17, 2009 17.01 17.39 16.14 16.71 26,213,340 -0.09(-0.52%)
Apr 16, 2009 17.61 17.63 15.62 16.80 36,754,496 -0.69(-3.92%)
Apr 15, 2009 16.61 17.56 16.17 17.49 21,439,126 +0.57(+3.36%)
Apr 14, 2009 18.62 18.71 16.82 16.92 30,495,628 -2.20(-11.53%)
Apr 13, 2009 17.26 19.29 16.94 19.12 23,022,624 +1.33(+7.46%)
Apr 09, 2009 16.19 18.05 15.68 17.80 39,445,836 +2.56(+16.82%)
Apr 08, 2009 15.29 15.63 14.80 15.23 24,551,598 -0.58(-3.69%)
Apr 07, 2009 15.65 16.41 15.46 15.82 23,264,780 -0.44(-2.68%)
Apr 06, 2009 15.87 16.55 15.32 16.25 24,069,260 -0.00(-0.03%)
Apr 03, 2009 15.61 16.27 15.29 16.26 21,149,864 +0.74(+4.80%)
Apr 02, 2009 16.05 16.07 14.75 15.51 37,227,952 +0.55(+3.70%)
Apr 01, 2009 14.80 15.66 14.41 14.96 27,202,792 -0.12(-0.81%)
Mar 31, 2009 14.30 15.54 14.16 15.08 28,853,152 +1.37(+10.01%)
Mar 30, 2009 14.35 14.72 13.67 13.71 27,116,996 -1.05(-7.10%)
Mar 26, 2009 14.90 15.02 14.18 14.76 23,013,588 +0.14(+0.97%)
Mar 25, 2009 14.70 15.45 13.52 14.62 26,381,528 +0.33(+2.30%)
Mar 24, 2009 14.34 15.72 14.09 14.29 32,118,280 -0.40(-2.70%)
Mar 23, 2009 13.77 14.80 13.65 14.68 28,882,536 +2.59(+21.38%)
Mar 20, 2009 13.31 13.44 12.08 12.10 25,121,898 -1.35(-10.03%)
Mar 19, 2009 14.40 14.48 13.12 13.45 26,093,302 -0.79(-5.53%)
Mar 18, 2009 12.33 14.30 12.16 14.23 34,836,840 +1.70(+13.52%)
Mar 17, 2009 11.15 12.57 11.04 12.54 22,493,106 +1.21(+10.68%)
Mar 16, 2009 11.37 12.45 11.31 11.33 23,678,114 +0.23(+2.03%)
Mar 13, 2009 11.80 11.80 10.60 11.10 0 -0.58(-4.99%)
Mar 12, 2009 10.74 11.72 10.14 11.69 26,857,446 +0.93(+8.61%)
Mar 11, 2009 10.24 11.12 9.853 10.76 23,569,238 +0.64(+6.34%)
Mar 10, 2009 9.375 10.21 9.030 10.12 26,226,606 +1.49(+17.26%)
Mar 09, 2009 8.574 9.275 8.310 8.628 22,685,410 -0.18(-2.06%)
Mar 06, 2009 9.520 10.01 8.496 8.809 0 -0.65(-6.89%)
Mar 05, 2009 10.44 10.51 9.020 9.461 30,192,078 -1.46(-13.37%)
Mar 04, 2009 11.02 11.41 10.30 10.92 24,441,574 +0.16(+1.50%)
Mar 02, 2009 11.14 11.96 10.56 10.76 26,463,298 -1.62(-13.10%)
Feb 27, 2009 12.39 13.23 11.76 12.38 0 -0.93(-6.99%)
Feb 26, 2009 13.35 14.50 12.99 13.31 30,332,428 +0.69(+5.43%)
Feb 25, 2009 12.91 13.31 12.18 12.63 25,189,276 -0.35(-2.72%)
Feb 24, 2009 11.00 13.31 10.55 12.98 28,206,040 +2.05(+18.79%)
Feb 23, 2009 11.80 11.92 10.84 10.93 18,103,308 -0.21(-1.85%)
Feb 20, 2009 10.60 11.30 10.19 11.13 25,632,756 +0.13(+1.16%)
Feb 19, 2009 11.76 12.13 10.97 11.00 13,119,854 -0.60(-5.15%)
Feb 18, 2009 11.76 11.82 10.86 11.60 18,654,812 +0.23(+2.03%)
Feb 17, 2009 12.51 12.59 11.36 11.37 23,442,496 -1.86(-14.04%)
Feb 13, 2009 13.38 13.65 13.04 13.23 13,689,567 -0.29(-2.17%)
Feb 12, 2009 13.39 13.66 12.60 13.52 19,902,844 -0.43(-3.09%)
Feb 11, 2009 13.26 14.23 13.26 13.95 19,937,418 +0.92(+7.03%)
Feb 10, 2009 14.63 14.96 12.87 13.04 27,581,244 -1.92(-12.84%)
Feb 09, 2009 15.15 15.33 14.40 14.96 14,173,245 +0.02(+0.13%)
Feb 06, 2009 13.91 15.91 13.49 14.94 48,711,848 +1.45(+10.71%)
Feb 05, 2009 11.67 13.69 11.39 13.49 47,143,412 +1.67(+14.13%)
Feb 04, 2009 12.08 12.37 11.28 11.82 15,908,714 -0.02(-0.21%)
Feb 03, 2009 11.70 12.01 11.08 11.85 22,929,708 +0.33(+2.85%)
Feb 02, 2009 11.21 11.73 10.95 11.52 21,478,584 +0.12(+1.03%)
Jan 30, 2009 11.89 12.21 11.18 11.40 0 -0.39(-3.32%)
Jan 29, 2009 12.01 12.64 11.61 11.79 25,670,938 -0.83(-6.60%)
Jan 28, 2009 11.17 12.84 11.10 12.63 69,270,648 +3.01(+31.35%)
Jan 27, 2009 10.26 10.53 9.177 9.613 29,366,904 -0.42(-4.20%)
Jan 26, 2009 9.662 10.53 9.348 10.03 28,463,768 +0.53(+5.57%)
Jan 23, 2009 9.779 9.882 8.623 9.505 45,405,168 -0.77(-7.49%)
Jan 22, 2009 8.359 10.75 8.251 10.27 68,473,056 +1.91(+22.85%)
Jan 21, 2009 7.776 8.819 7.472 8.364 96,238,656 +1.07(+14.64%)
Jan 20, 2009 9.745 9.892 7.070 7.295 156,530,400 -10.51(-59.04%)
Jan 16, 2009 19.12 19.19 17.09 17.81 18,180,686 -0.81(-4.34%)
Jan 15, 2009 18.13 19.28 17.37 18.62 11,648,226 +0.45(+2.45%)
Jan 14, 2009 18.27 18.54 17.95 18.17 9,287,272 -0.87(-4.55%)
Jan 13, 2009 18.86 19.35 18.29 19.04 11,800,371 -0.07(-0.36%)
Jan 12, 2009 20.33 20.35 18.80 19.11 8,064,416 -1.25(-6.16%)
Jan 09, 2009 21.18 21.56 20.15 20.36 6,825,349 -0.81(-3.84%)
Jan 08, 2009 20.49 21.29 20.31 21.18 11,547,231 +0.49(+2.37%)
Jan 07, 2009 21.06 22.58 20.28 20.69 15,263,600 -1.00(-4.63%)
Jan 06, 2009 20.93 21.93 20.41 21.69 9,222,656 +1.34(+6.60%)
Jan 05, 2009 20.08 20.95 19.85 20.35 9,821,257 +0.21(+1.05%)
Jan 02, 2009 19.36 20.30 18.74 20.14 0 +0.87(+4.50%)
Jan 01, 2009 18.50 19.46 18.10 19.27 0 +0.00(+0.00%)
Dec 31, 2008 18.50 19.46 18.10 19.27 6,349,335 +0.87(+4.71%)
Dec 30, 2008 17.54 18.45 17.53 18.40 8,000,308 +0.87(+4.97%)
Dec 29, 2008 17.56 17.76 16.72 17.53 6,437,137 -0.03(-0.17%)
Dec 26, 2008 18.27 18.34 17.48 17.56 4,581,479 -0.58(-3.21%)
Dec 24, 2008 18.42 18.42 17.64 18.14 1,674,065 +0.20(+1.12%)
Dec 23, 2008 19.08 19.10 17.89 17.94 6,493,822 -0.59(-3.20%)
Dec 22, 2008 19.71 19.85 18.20 18.54 6,225,907 -1.23(-6.24%)
Dec 19, 2008 18.59 20.08 18.59 19.77 9,623,740 +0.63(+3.30%)
Dec 18, 2008 20.19 20.41 19.04 19.14 9,951,253 -0.61(-3.10%)
Dec 17, 2008 19.03 20.35 18.63 19.75 11,554,405 +0.68(+3.57%)
Dec 16, 2008 17.62 19.24 17.20 19.07 18,084,102 +1.80(+10.44%)
Dec 15, 2008 18.46 18.46 16.84 17.27 10,658,288 -0.98(-5.37%)
Dec 12, 2008 18.37 18.92 16.50 18.25 0 -0.75(-3.95%)
Dec 11, 2008 20.10 21.05 18.76 19.00 11,022,431 -1.46(-7.16%)
Dec 10, 2008 20.75 21.36 19.94 20.46 8,339,166 -0.02(-0.10%)
Dec 09, 2008 21.17 22.37 20.26 20.48 13,327,888 -1.01(-4.72%)
Dec 08, 2008 20.33 21.76 20.11 21.49 11,408,618 +1.76(+8.91%)
Dec 05, 2008 17.75 19.79 17.27 19.74 0 +1.45(+7.93%)
Dec 04, 2008 17.91 19.79 17.58 18.29 11,119,356 +0.35(+1.97%)
Dec 03, 2008 17.18 18.09 17.05 17.93 12,262,986 -0.16(-0.89%)
Dec 02, 2008 17.58 18.26 16.71 18.09 9,541,706 +0.73(+4.23%)
Dec 01, 2008 19.78 20.09 17.24 17.36 12,093,631 -3.27(-15.86%)
Nov 28, 2008 19.92 20.82 19.55 20.63 3,742,784 +0.72(+3.59%)
Nov 26, 2008 17.49 19.99 17.27 19.92 11,793,654 +1.42(+7.68%)
Nov 25, 2008 18.76 18.98 17.48 18.50 13,487,195 +0.81(+4.60%)
Nov 24, 2008 16.50 18.08 15.69 17.68 14,322,247 +2.11(+13.56%)
Nov 21, 2008 14.61 15.72 13.84 15.57 16,459,954 +1.51(+10.77%)
Nov 20, 2008 14.50 16.16 13.75 14.06 16,695,590 -0.80(-5.41%)
Nov 19, 2008 17.34 17.67 14.64 14.86 14,248,948 -2.66(-15.18%)
Nov 18, 2008 17.91 18.25 16.79 17.52 13,707,797 -0.57(-3.14%)
Nov 17, 2008 18.79 19.14 17.97 18.09 8,089,484 -0.97(-5.07%)
Nov 14, 2008 20.13 20.72 18.80 19.05 0 -1.64(-7.91%)
Nov 13, 2008 19.67 20.92 17.43 20.69 15,435,551 +1.37(+7.10%)
Nov 12, 2008 19.85 20.98 19.16 19.32 9,883,391 -1.34(-6.50%)
Nov 11, 2008 20.35 22.01 19.91 20.66 19,425,118 +0.46(+2.28%)
Nov 10, 2008 21.17 21.88 19.54 20.20 8,796,738 -0.85(-4.05%)
Nov 07, 2008 19.85 21.21 19.79 21.05 0 +1.33(+6.73%)
Nov 06, 2008 20.85 21.87 19.51 19.73 13,831,564 -1.22(-5.85%)
Nov 05, 2008 22.27 23.40 20.86 20.95 10,708,456 -1.71(-7.57%)
Nov 04, 2008 21.40 22.92 21.40 22.67 10,145,606 +1.23(+5.74%)
Nov 03, 2008 21.40 21.78 20.84 21.44 9,683,815 +0.20(+0.92%)
Oct 31, 2008 20.84 21.76 20.39 21.24 9,192,706 +0.45(+2.14%)
Oct 30, 2008 21.35 21.56 20.00 20.79 12,261,378 +0.72(+3.59%)
Oct 29, 2008 20.33 21.57 19.74 20.07 13,650,204 -0.41(-2.01%)
Oct 28, 2008 18.47 20.79 17.15 20.48 16,174,192 +3.00(+17.15%)
Oct 27, 2008 17.59 18.92 17.49 17.49 10,124,436 -0.94(-5.10%)
Oct 24, 2008 16.14 18.84 16.12 18.43 13,211,408 +0.18(+0.97%)
Oct 23, 2008 18.38 18.55 16.69 18.25 14,110,831 +0.58(+3.30%)
Oct 22, 2008 18.70 19.57 16.85 17.67 11,514,055 -1.73(-8.94%)
Oct 21, 2008 19.33 20.87 18.99 19.40 11,497,396 -0.20(-1.00%)
Oct 20, 2008 20.22 20.51 18.79 19.60 15,513,832 -0.37(-1.86%)
Oct 17, 2008 21.46 21.80 19.61 19.97 0 -2.12(-9.60%)
Oct 16, 2008 23.39 23.52 19.05 22.09 29,800,292 -0.85(-3.72%)
Oct 15, 2008 25.86 25.97 22.80 22.94 26,444,428 -4.83(-17.39%)
Oct 14, 2008 26.60 28.44 25.78 27.78 32,873,682 +4.09(+17.25%)
Oct 13, 2008 22.78 24.45 20.58 23.69 15,000,623 +2.52(+11.92%)
Oct 10, 2008 19.11 23.64 18.75 21.17 0 +1.08(+5.37%)
Oct 09, 2008 22.32 23.39 20.09 20.09 22,953,254 -1.27(-5.96%)
Oct 08, 2008 18.62 22.21 18.20 21.36 28,613,218 +1.79(+9.14%)
Oct 07, 2008 22.07 25.85 19.57 19.57 22,251,916 -1.00(-4.88%)
Oct 06, 2008 21.80 23.70 17.98 20.58 20,041,200 -2.43(-10.56%)
Oct 03, 2008 26.31 27.93 20.29 23.01 0 -2.39(-9.41%)
Oct 02, 2008 27.89 27.89 25.38 25.40 8,290,676 -1.82(-6.70%)
Oct 01, 2008 27.45 27.80 25.86 27.22 10,982,868 -0.65(-2.32%)
Sep 30, 2008 23.49 28.83 23.29 27.87 19,242,228 +6.31(+29.27%)
Sep 29, 2008 27.81 28.18 20.21 21.56 19,615,036 -8.08(-27.27%)
Sep 26, 2008 27.68 29.64 26.44 29.64 12,454,843 +0.24(+0.83%)
Sep 25, 2008 26.08 29.40 25.59 29.40 9,575,185 +3.38(+12.99%)
Sep 24, 2008 27.38 27.38 24.41 26.02 11,722,674 -0.46(-1.72%)
Sep 23, 2008 27.97 28.17 25.65 26.47 13,024,341 -1.94(-6.83%)
Sep 22, 2008 29.88 32.57 27.92 28.41 9,513,071 -1.21(-4.07%)
Sep 19, 2008 33.75 33.81 27.37 29.62 0 +0.71(+2.46%)
Sep 18, 2008 32.38 33.66 14.25 28.91 140,839,392 -2.82(-8.88%)
Sep 17, 2008 34.32 34.54 30.93 31.72 22,155,626 -3.43(-9.76%)
Sep 16, 2008 32.34 35.19 32.21 35.15 17,859,988 +1.09(+3.19%)
Sep 15, 2008 33.44 35.44 33.44 34.07 23,865,482 -1.06(-3.03%)
Sep 12, 2008 35.03 35.59 34.38 35.13 0 -0.39(-1.10%)
Sep 11, 2008 33.75 35.57 32.74 35.52 10,739,306 +1.42(+4.17%)
Sep 10, 2008 34.20 34.94 33.16 34.10 10,838,379 +0.07(+0.20%)
Sep 09, 2008 35.53 36.10 34.02 34.03 13,319,010 -1.74(-4.88%)
Sep 08, 2008 34.71 36.13 34.37 35.78 16,675,511 +2.52(+7.59%)
Sep 05, 2008 32.27 33.39 31.70 33.25 0 +0.62(+1.89%)
Sep 04, 2008 33.37 33.61 32.49 32.64 9,265,843 -1.25(-3.70%)
Sep 03, 2008 33.43 34.30 33.22 33.89 8,989,707 +0.32(+0.96%)
Sep 02, 2008 33.67 34.40 32.95 33.57 9,025,731 +0.41(+1.24%)
Aug 29, 2008 33.12 33.65 32.95 33.16 0 -0.40(-1.18%)
Aug 28, 2008 32.90 33.60 32.53 33.55 6,627,798 +1.01(+3.10%)
Aug 27, 2008 31.62 32.77 31.62 32.54 4,976,298 +0.30(+0.94%)
Aug 26, 2008 31.83 32.40 31.55 32.24 5,763,188 +0.45(+1.40%)
Aug 25, 2008 32.45 32.70 31.73 31.79 6,111,333 -1.01(-3.08%)
Aug 22, 2008 32.39 32.83 31.88 32.80 0 +0.74(+2.32%)
Aug 21, 2008 31.26 32.45 31.26 32.06 7,002,071 -0.41(-1.25%)
Aug 20, 2008 31.74 32.54 31.28 32.46 8,022,202 +0.66(+2.06%)
Aug 19, 2008 32.79 33.18 31.62 31.81 8,606,412 -1.22(-3.69%)
Aug 18, 2008 34.05 34.05 32.86 33.03 5,569,508 -0.90(-2.66%)
Aug 15, 2008 33.73 34.61 33.39 33.93 0 +0.39(+1.15%)
Aug 14, 2008 32.26 33.90 32.20 33.54 8,212,108 +0.86(+2.62%)
Aug 13, 2008 33.31 33.73 32.30 32.68 9,948,650 -0.81(-2.41%)
Aug 12, 2008 35.16 35.33 33.15 33.49 10,458,829 -2.29(-6.41%)
Aug 11, 2008 35.07 36.28 34.47 35.79 9,077,438 +0.69(+1.95%)
Aug 08, 2008 34.58 35.42 33.41 35.10 8,313,123 +0.79(+2.31%)
Aug 07, 2008 35.14 35.80 34.08 34.31 12,412,821 -1.37(-3.83%)
Aug 06, 2008 35.79 36.17 35.22 35.67 7,451,559 -0.33(-0.91%)
Aug 05, 2008 34.94 36.12 34.64 36.00 8,254,252 +1.61(+4.69%)
Aug 04, 2008 34.87 34.92 33.58 34.39 6,648,116 -0.60(-1.72%)
Aug 01, 2008 34.95 35.46 33.84 34.99 7,595,107 -0.11(-0.31%)
Jul 31, 2008 34.75 35.65 34.41 35.10 10,146,561 -0.24(-0.68%)
Jul 30, 2008 35.54 36.27 34.44 35.34 11,335,260 -0.17(-0.47%)
Jul 29, 2008 33.23 35.54 33.13 35.51 12,519,947 +2.44(+7.36%)
Jul 28, 2008 34.20 35.20 32.97 33.07 8,636,282 -1.50(-4.35%)
Jul 25, 2008 33.94 35.11 33.35 34.58 10,590,582 +0.78(+2.32%)
Jul 24, 2008 35.17 35.85 33.57 33.79 14,793,652 -1.41(-4.00%)
Jul 23, 2008 36.26 36.67 34.40 35.20 16,050,360 -1.18(-3.23%)
Jul 22, 2008 33.50 36.43 32.80 36.37 15,455,696 +2.94(+8.81%)
Jul 21, 2008 34.21 34.52 33.26 33.43 11,114,195 -0.78(-2.28%)
Jul 18, 2008 34.16 34.27 32.34 34.21 11,611,760 +0.48(+1.41%)
Jul 17, 2008 33.14 34.17 32.24 33.73 20,147,074 +1.18(+3.61%)
Jul 16, 2008 29.69 32.69 29.46 32.56 19,330,194 +3.33(+11.40%)
Jul 15, 2008 28.55 30.81 27.33 29.23 31,356,132 +1.94(+7.09%)
Jul 14, 2008 29.46 30.46 26.95 27.29 17,651,236 -1.89(-6.48%)
Jul 11, 2008 28.89 29.85 28.35 29.18 11,305,980 -0.40(-1.36%)
Jul 10, 2008 29.31 30.01 28.65 29.58 11,910,502 +0.40(+1.38%)
Jul 09, 2008 30.49 30.74 28.94 29.18 12,958,588 -1.21(-3.97%)
Jul 08, 2008 29.38 30.71 28.60 30.39 19,039,580 +1.59(+5.51%)
Jul 07, 2008 30.51 31.17 28.40 28.80 16,452,539 -1.58(-5.19%)
Jul 04, 2008 30.28 31.00 29.76 30.38 4,910,018 +0.00(+0.00%)
Jul 03, 2008 30.28 31.00 29.76 30.38 4,910,018 +0.25(+0.85%)
Jul 02, 2008 31.29 31.60 30.09 30.12 11,333,011 -0.75(-2.44%)
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.