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

State Street Corp (NY: STT )

88.88 -0.25 (-0.28%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
May 31, 2016 50.32 50.32 49.60 49.86 2,909,283 -0.21(-0.43%)
May 27, 2016 49.98 50.07 50.07 50.07 2,250,756 +0.36(+0.73%)
May 26, 2016 50.25 50.54 49.65 49.71 2,795,512 -0.64(-1.27%)
May 25, 2016 49.77 50.68 49.60 50.35 3,285,234 +0.89(+1.81%)
May 24, 2016 48.81 49.57 48.68 49.46 2,284,800 +1.03(+2.12%)
May 23, 2016 48.48 48.76 48.07 48.43 2,124,210 -0.14(-0.29%)
May 20, 2016 48.37 48.81 48.16 48.57 2,652,273 +0.56(+1.17%)
May 19, 2016 48.25 48.71 47.51 48.01 2,813,094 -0.62(-1.27%)
May 18, 2016 47.19 48.73 46.91 48.63 2,975,498 +1.43(+3.03%)
May 17, 2016 47.07 47.64 46.57 47.19 2,927,448 -0.02(-0.03%)
May 16, 2016 46.64 47.53 46.64 47.21 2,086,859 +0.38(+0.81%)
May 13, 2016 47.36 48.02 46.75 46.83 2,181,464 -0.63(-1.33%)
May 12, 2016 48.02 48.38 47.13 47.46 1,973,640 -0.28(-0.58%)
May 11, 2016 48.15 48.43 47.71 47.74 2,025,013 -0.58(-1.19%)
May 10, 2016 47.53 48.37 47.46 48.32 2,481,084 +1.04(+2.19%)
May 09, 2016 47.27 47.84 47.01 47.28 1,866,936 +0.03(+0.07%)
May 06, 2016 46.95 47.30 46.53 47.25 2,473,732 +0.02(+0.03%)
May 05, 2016 47.53 47.72 47.08 47.23 2,043,478 -0.22(-0.47%)
May 04, 2016 47.76 48.14 47.04 47.46 4,066,000 -0.82(-1.70%)
May 03, 2016 48.89 49.74 47.58 48.28 3,639,796 -1.46(-2.94%)
May 02, 2016 49.30 49.81 48.78 49.74 2,286,565 +0.48(+0.98%)
Apr 29, 2016 49.30 49.62 48.78 49.26 3,012,392 -0.40(-0.81%)
Apr 28, 2016 50.06 50.52 49.52 49.66 3,068,271 -0.89(-1.75%)
Apr 27, 2016 49.88 51.15 49.23 50.55 4,315,589 +1.15(+2.32%)
Apr 26, 2016 48.74 49.53 48.54 49.40 3,784,019 +0.85(+1.74%)
Apr 25, 2016 48.58 48.96 48.14 48.55 1,880,349 -0.38(-0.78%)
Apr 22, 2016 48.49 49.08 48.41 48.93 1,729,325 +0.55(+1.14%)
Apr 21, 2016 48.82 49.27 48.23 48.38 2,169,527 -0.44(-0.91%)
Apr 20, 2016 47.88 48.87 47.58 48.82 3,082,063 +1.18(+2.47%)
Apr 19, 2016 47.44 48.05 47.31 47.65 2,918,237 +0.29(+0.62%)
Apr 18, 2016 46.93 47.39 46.81 47.35 2,242,607 +0.25(+0.54%)
Apr 15, 2016 47.48 47.72 46.79 47.10 3,132,896 -0.40(-0.85%)
Apr 14, 2016 47.10 48.03 46.88 47.50 3,094,394 +0.27(+0.57%)
Apr 13, 2016 45.86 47.26 45.81 47.23 3,122,561 +1.78(+3.91%)
Apr 12, 2016 44.95 45.68 44.68 45.46 2,154,059 +0.73(+1.63%)
Apr 11, 2016 44.87 45.21 44.56 44.73 2,046,706 +0.24(+0.53%)
Apr 08, 2016 44.99 45.20 44.32 44.49 2,298,913 +0.07(+0.16%)
Apr 07, 2016 45.52 45.76 44.18 44.42 3,100,877 -1.60(-3.47%)
Apr 06, 2016 45.43 46.12 45.35 46.02 2,161,693 +0.47(+1.02%)
Apr 05, 2016 45.87 46.05 44.72 45.55 5,208,045 -0.94(-2.02%)
Apr 04, 2016 46.63 46.96 46.26 46.49 2,117,747 -0.12(-0.25%)
Apr 01, 2016 45.89 46.77 45.63 46.61 2,604,622 +0.34(+0.73%)
Mar 31, 2016 46.17 46.82 46.06 46.27 3,322,678 +0.00(+0.00%)
Mar 30, 2016 46.29 47.36 45.87 46.27 4,515,674 +0.29(+0.64%)
Mar 29, 2016 45.47 46.10 44.81 45.98 2,740,752 +0.06(+0.14%)
Mar 28, 2016 45.82 46.48 45.54 45.91 4,479,452 -0.27(-0.58%)
Mar 24, 2016 46.17 46.18 46.18 46.18 4,017,701 -0.70(-1.49%)
Mar 23, 2016 46.58 47.21 46.32 46.88 7,197,544 +0.22(+0.47%)
Mar 22, 2016 46.63 47.01 46.32 46.66 3,747,863 -0.46(-0.97%)
Mar 21, 2016 46.37 47.38 46.07 47.12 5,814,998 +0.70(+1.51%)
Mar 18, 2016 45.40 46.54 45.29 46.42 7,823,578 +1.30(+2.87%)
Mar 17, 2016 44.54 45.40 44.30 45.12 7,470,378 +0.43(+0.97%)
Mar 16, 2016 44.44 45.12 44.11 44.69 6,877,424 +0.08(+0.18%)
Mar 15, 2016 45.04 45.10 44.50 44.61 4,415,021 -0.79(-1.75%)
Mar 14, 2016 45.43 45.70 45.04 45.40 3,458,408 -0.15(-0.33%)
Mar 11, 2016 45.04 45.58 44.64 45.55 4,476,372 +1.08(+2.44%)
Mar 10, 2016 45.20 45.20 44.04 44.47 5,536,160 -0.33(-0.74%)
Mar 09, 2016 45.43 45.58 44.71 44.80 4,922,287 -0.23(-0.51%)
Mar 08, 2016 45.44 45.66 44.86 45.03 4,351,707 -0.96(-2.09%)
Mar 07, 2016 45.55 46.24 45.43 45.99 3,272,150 -0.13(-0.29%)
Mar 04, 2016 45.95 46.61 45.67 46.12 4,354,381 +0.49(+1.07%)
Mar 03, 2016 45.36 45.74 44.85 45.63 2,953,940 +0.28(+0.62%)
Mar 02, 2016 44.94 45.48 44.71 45.35 3,370,067 +0.43(+0.96%)
Mar 01, 2016 43.56 45.03 43.55 44.92 3,401,808 +1.86(+4.31%)
Feb 29, 2016 43.62 43.74 42.69 43.06 4,651,019 -0.50(-1.14%)
Feb 26, 2016 43.51 44.09 43.01 43.56 3,393,437 +0.53(+1.22%)
Feb 25, 2016 42.67 43.03 42.15 43.03 5,142,732 +0.44(+1.03%)
Feb 24, 2016 42.57 42.73 41.40 42.59 6,208,222 -1.14(-2.61%)
Feb 23, 2016 44.62 44.63 43.47 43.73 4,015,842 -0.94(-2.09%)
Feb 22, 2016 44.54 45.32 43.96 44.66 4,597,961 +0.50(+1.12%)
Feb 19, 2016 43.38 44.74 43.04 44.17 6,177,319 +0.48(+1.10%)
Feb 18, 2016 44.55 44.71 43.35 43.69 3,945,586 -0.79(-1.77%)
Feb 17, 2016 44.94 45.62 44.34 44.48 3,890,577 -0.05(-0.11%)
Feb 16, 2016 43.40 45.02 43.25 44.52 4,134,048 +1.54(+3.58%)
Feb 12, 2016 42.07 42.98 42.98 42.98 3,218,409 +1.81(+4.39%)
Feb 11, 2016 40.44 41.72 40.44 41.17 4,725,261 -1.06(-2.51%)
Feb 10, 2016 42.35 43.28 42.21 42.24 3,343,577 +0.26(+0.62%)
Feb 09, 2016 41.00 42.41 41.00 41.98 5,357,859 -0.13(-0.32%)
Feb 08, 2016 42.08 42.37 41.24 42.11 5,093,911 -0.67(-1.56%)
Feb 05, 2016 43.32 44.00 42.44 42.78 4,130,801 -0.54(-1.25%)
Feb 04, 2016 42.20 44.15 41.97 43.32 5,016,263 +1.05(+2.47%)
Feb 03, 2016 42.09 42.38 40.64 42.27 6,696,994 +0.64(+1.53%)
Feb 02, 2016 42.05 42.05 41.03 41.64 6,376,447 -1.43(-3.32%)
Feb 01, 2016 43.35 43.50 42.68 43.07 4,563,221 -0.74(-1.69%)
Jan 29, 2016 41.22 43.89 41.20 43.81 7,582,475 +2.95(+7.21%)
Jan 28, 2016 40.95 41.39 39.88 40.86 5,791,472 +0.05(+0.13%)
Jan 27, 2016 42.27 42.83 40.69 40.80 7,719,653 -3.16(-7.19%)
Jan 26, 2016 42.91 44.08 42.83 43.97 4,240,674 +1.34(+3.15%)
Jan 25, 2016 43.56 43.70 42.60 42.62 4,607,865 -1.27(-2.88%)
Jan 22, 2016 43.63 44.30 43.34 43.89 3,599,496 +1.10(+2.57%)
Jan 21, 2016 43.39 43.99 42.64 42.79 3,614,048 -0.55(-1.27%)
Jan 20, 2016 42.53 43.86 41.83 43.34 7,645,495 -0.32(-0.74%)
Jan 19, 2016 43.89 43.97 43.05 43.66 6,188,922 +0.45(+1.04%)
Jan 15, 2016 43.66 43.21 43.21 43.21 5,397,219 -1.94(-4.30%)
Jan 14, 2016 45.03 45.78 44.13 45.15 4,689,057 +0.50(+1.11%)
Jan 13, 2016 46.98 47.13 44.59 44.66 2,923,332 -2.00(-4.28%)
Jan 12, 2016 46.59 46.76 45.71 46.65 3,324,494 +0.72(+1.56%)
Jan 11, 2016 46.36 46.72 45.16 45.94 3,819,160 -0.17(-0.36%)
Jan 08, 2016 47.76 47.82 46.01 46.10 2,467,508 -1.23(-2.61%)
Jan 07, 2016 48.76 48.85 47.16 47.34 4,063,890 -2.24(-4.52%)
Jan 06, 2016 50.31 50.36 49.39 49.58 3,004,691 -1.71(-3.33%)
Jan 05, 2016 51.07 51.61 50.89 51.28 1,919,656 +0.08(+0.15%)
Jan 04, 2016 50.91 51.24 50.42 51.20 3,270,957 -0.96(-1.84%)
Dec 31, 2015 51.94 52.16 52.16 52.16 1,951,222 -0.17(-0.32%)
Dec 30, 2015 52.88 53.09 52.32 52.33 1,419,775 -0.58(-1.10%)
Dec 29, 2015 52.89 53.43 52.73 52.91 1,897,803 +0.38(+0.71%)
Dec 28, 2015 52.41 52.65 51.96 52.53 1,747,327 +0.02(+0.04%)
Dec 24, 2015 52.53 52.51 52.51 52.51 876,974 -0.02(-0.03%)
Dec 23, 2015 52.17 52.57 52.06 52.53 2,334,875 +0.59(+1.14%)
Dec 22, 2015 51.90 52.05 51.10 51.93 2,808,827 +0.49(+0.96%)
Dec 21, 2015 51.12 51.47 50.85 51.44 2,816,606 +0.81(+1.61%)
Dec 18, 2015 51.47 51.48 50.61 50.63 4,910,397 -1.31(-2.51%)
Dec 17, 2015 53.58 53.66 51.55 51.93 4,801,083 -1.73(-3.22%)
Dec 16, 2015 53.26 54.04 52.32 53.66 5,732,044 +0.94(+1.78%)
Dec 15, 2015 51.96 52.85 51.96 52.72 5,897,776 +1.31(+2.56%)
Dec 14, 2015 52.07 52.49 50.50 51.41 4,584,384 -0.30(-0.59%)
Dec 11, 2015 53.09 53.29 51.63 51.71 3,827,856 -2.29(-4.24%)
Dec 10, 2015 53.83 54.63 53.77 54.01 3,566,639 +0.17(+0.32%)
Dec 09, 2015 55.08 55.34 53.74 53.83 5,876,500 -1.67(-3.00%)
Dec 08, 2015 55.61 56.50 55.37 55.50 3,701,356 -1.22(-2.15%)
Dec 07, 2015 57.43 57.43 56.38 56.72 2,064,119 -0.92(-1.59%)
Dec 04, 2015 56.16 57.70 55.87 57.63 2,745,896 +1.84(+3.29%)
Dec 03, 2015 56.69 57.05 55.66 55.80 3,079,994 -0.80(-1.41%)
Dec 02, 2015 56.81 57.02 56.25 56.59 3,156,945 -0.05(-0.10%)
Dec 01, 2015 57.06 57.31 56.30 56.65 2,401,064 -0.12(-0.21%)
Nov 30, 2015 56.95 57.17 56.70 56.77 2,586,599 -0.17(-0.30%)
Nov 27, 2015 56.87 57.00 56.40 56.94 1,021,375 -0.02(-0.03%)
Nov 25, 2015 56.77 56.95 56.95 56.95 1,993,682 +0.38(+0.66%)
Nov 24, 2015 56.21 56.81 55.96 56.58 2,065,283 -0.22(-0.39%)
Nov 23, 2015 56.92 57.24 56.64 56.80 2,282,525 -0.13(-0.22%)
Nov 20, 2015 57.20 57.49 56.79 56.92 2,039,943 +0.13(+0.22%)
Nov 19, 2015 56.92 57.20 56.59 56.80 1,824,675 -0.20(-0.36%)
Nov 18, 2015 55.65 57.06 55.53 57.00 2,810,351 +1.49(+2.68%)
Nov 17, 2015 55.34 56.03 54.99 55.51 2,379,795 +0.30(+0.55%)
Nov 16, 2015 53.96 55.21 53.96 55.21 2,657,447 +0.49(+0.90%)
Nov 13, 2015 55.01 55.47 54.62 54.72 2,539,297 -0.52(-0.93%)
Nov 12, 2015 55.69 55.94 55.23 55.23 3,736,377 -0.81(-1.44%)
Nov 11, 2015 56.12 56.52 55.87 56.04 3,766,612 +0.17(+0.31%)
Nov 10, 2015 56.38 56.81 55.60 55.87 3,555,074 -0.77(-1.37%)
Nov 09, 2015 57.74 57.79 56.45 56.64 4,207,699 -0.94(-1.63%)
Nov 06, 2015 58.38 58.97 56.99 57.58 5,448,910 +0.91(+1.60%)
Nov 05, 2015 55.80 57.00 55.80 56.67 4,157,821 +0.93(+1.67%)
Nov 04, 2015 55.66 56.03 55.31 55.74 2,501,501 +0.02(+0.03%)
Nov 03, 2015 54.72 56.18 54.61 55.73 3,907,329 +0.73(+1.32%)
Nov 02, 2015 54.11 55.20 53.98 55.00 2,330,102 +1.03(+1.91%)
Oct 30, 2015 54.66 54.90 53.97 53.97 3,691,108 -0.61(-1.12%)
Oct 29, 2015 55.01 55.18 54.30 54.58 2,570,760 -0.44(-0.80%)
Oct 28, 2015 52.76 55.04 52.75 55.01 4,718,248 +2.24(+4.25%)
Oct 27, 2015 51.96 53.02 51.79 52.77 4,338,172 +0.43(+0.82%)
Oct 26, 2015 52.51 53.53 51.97 52.34 5,087,031 -0.17(-0.33%)
Oct 23, 2015 53.99 54.13 51.06 52.51 8,171,038 -1.67(-3.07%)
Oct 22, 2015 52.76 54.68 52.76 54.18 4,041,344 +1.63(+3.10%)
Oct 21, 2015 53.58 53.67 52.54 52.55 2,889,422 -0.84(-1.57%)
Oct 20, 2015 52.97 53.57 52.92 53.39 3,023,390 +0.34(+0.65%)
Oct 19, 2015 53.14 53.58 52.86 53.04 2,506,253 -0.54(-1.01%)
Oct 16, 2015 53.93 53.93 53.16 53.58 2,914,439 +0.00(+0.00%)
Oct 15, 2015 52.75 53.68 52.50 53.58 2,600,143 +1.46(+2.81%)
Oct 14, 2015 52.79 52.87 52.00 52.12 3,340,469 -0.84(-1.58%)
Oct 13, 2015 53.61 54.08 52.92 52.96 2,110,784 -1.09(-2.03%)
Oct 12, 2015 53.61 54.16 53.52 54.05 1,820,137 +0.27(+0.49%)
Oct 09, 2015 54.32 54.40 53.30 53.79 3,358,029 -0.53(-0.98%)
Oct 08, 2015 53.64 54.41 53.49 54.32 1,522,536 +0.34(+0.62%)
Oct 07, 2015 53.77 54.29 53.26 53.98 3,115,389 +0.71(+1.34%)
Oct 06, 2015 53.46 53.73 53.15 53.27 2,153,146 -0.44(-0.82%)
Oct 05, 2015 53.03 53.85 52.94 53.71 5,086,582 +1.21(+2.31%)
Oct 02, 2015 51.07 52.50 50.03 52.50 4,474,274 +0.01(+0.01%)
Oct 01, 2015 52.36 52.70 51.58 52.49 2,801,023 -0.08(-0.15%)
Sep 30, 2015 52.83 52.97 51.85 52.57 3,642,446 +0.46(+0.89%)
Sep 29, 2015 51.85 52.38 51.43 52.10 3,110,635 +0.45(+0.86%)
Sep 28, 2015 52.97 53.36 51.57 51.66 3,915,997 -1.83(-3.42%)
Sep 25, 2015 53.43 53.85 53.01 53.49 3,493,847 +0.79(+1.49%)
Sep 24, 2015 52.74 52.74 52.20 52.70 4,479,223 -0.65(-1.21%)
Sep 23, 2015 53.43 53.64 53.01 53.35 3,049,639 -0.04(-0.07%)
Sep 22, 2015 53.34 53.81 52.81 53.39 4,158,819 -0.96(-1.76%)
Sep 21, 2015 54.25 54.99 53.88 54.34 3,278,613 +0.65(+1.22%)
Sep 18, 2015 54.58 55.01 53.53 53.69 6,114,599 -1.94(-3.48%)
Sep 17, 2015 56.18 57.12 55.42 55.63 3,971,492 -0.47(-0.83%)
Sep 16, 2015 55.97 56.19 55.60 56.09 3,181,359 +0.12(+0.22%)
Sep 15, 2015 55.62 56.19 55.33 55.97 4,393,042 +0.49(+0.88%)
Sep 14, 2015 55.65 55.85 55.32 55.48 1,956,882 -0.17(-0.31%)
Sep 11, 2015 55.32 55.68 54.81 55.65 2,546,658 -0.08(-0.14%)
Sep 10, 2015 55.25 56.21 55.01 55.73 3,049,360 +0.28(+0.51%)
Sep 09, 2015 56.57 57.23 55.32 55.45 2,839,236 -0.75(-1.33%)
Sep 08, 2015 55.78 56.25 55.39 56.20 3,020,167 +1.70(+3.13%)
Sep 04, 2015 54.92 54.49 54.49 54.49 3,146,320 -1.10(-1.99%)
Sep 03, 2015 55.25 56.20 55.09 55.60 2,970,241 +0.49(+0.89%)
Sep 02, 2015 56.69 56.69 54.35 55.11 2,890,328 +0.89(+1.64%)
Sep 01, 2015 54.57 55.00 53.85 54.22 4,742,451 -1.74(-3.11%)
Aug 31, 2015 56.41 56.62 55.79 55.96 3,362,949 -0.93(-1.63%)
Aug 28, 2015 56.51 56.94 56.06 56.89 2,575,379 +0.13(+0.23%)
Aug 27, 2015 55.80 57.03 55.69 56.76 4,028,791 +1.69(+3.07%)
Aug 26, 2015 54.41 55.12 53.52 55.07 4,683,360 +2.09(+3.94%)
Aug 25, 2015 55.66 56.08 52.94 52.98 5,371,304 -1.07(-1.97%)
Aug 24, 2015 53.64 56.20 52.18 54.05 6,407,500 -3.44(-5.98%)
Aug 21, 2015 58.52 58.72 57.39 57.49 5,217,931 -1.59(-2.69%)
Aug 20, 2015 59.88 59.93 59.00 59.07 3,625,163 -1.58(-2.60%)
Aug 19, 2015 60.63 61.20 60.34 60.65 2,942,646 -0.33(-0.55%)
Aug 18, 2015 60.55 61.17 60.42 60.99 1,818,623 +0.19(+0.32%)
Aug 17, 2015 60.20 60.86 60.02 60.79 2,614,485 -0.26(-0.43%)
Aug 14, 2015 60.14 61.09 60.14 61.06 1,922,821 +0.72(+1.19%)
Aug 13, 2015 59.94 60.65 59.94 60.34 2,461,156 +0.26(+0.44%)
Aug 12, 2015 60.34 60.45 58.99 60.08 3,782,357 -0.95(-1.56%)
Aug 11, 2015 61.04 61.47 60.71 61.03 2,619,883 -0.86(-1.38%)
Aug 10, 2015 61.70 62.09 61.48 61.88 2,650,589 +0.79(+1.30%)
Aug 07, 2015 60.83 61.36 60.28 61.09 1,862,114 +0.12(+0.20%)
Aug 06, 2015 60.69 61.47 60.61 60.97 3,444,561 +0.19(+0.32%)
Aug 05, 2015 61.38 61.75 60.69 60.77 2,144,206 -0.04(-0.06%)
Aug 04, 2015 60.16 60.83 60.16 60.81 2,746,769 +0.75(+1.24%)
Aug 03, 2015 59.60 60.09 59.19 60.06 2,584,469 +0.49(+0.82%)
Jul 31, 2015 60.03 60.17 59.46 59.57 2,478,897 -0.46(-0.76%)
Jul 30, 2015 59.49 60.04 59.42 60.03 1,584,211 +0.57(+0.96%)
Jul 29, 2015 59.36 59.53 59.11 59.46 2,415,723 +0.19(+0.33%)
Jul 28, 2015 58.54 59.28 58.20 59.27 3,521,907 +1.04(+1.79%)
Jul 27, 2015 58.05 58.34 57.29 58.23 4,432,243 -0.43(-0.73%)
Jul 24, 2015 60.54 60.54 58.47 58.65 6,680,857 -3.37(-5.43%)
Jul 23, 2015 62.94 63.23 61.84 62.02 2,660,086 -0.86(-1.37%)
Jul 22, 2015 61.89 63.05 61.89 62.89 2,773,203 +0.68(+1.09%)
Jul 21, 2015 61.98 62.86 61.74 62.21 2,490,856 +0.12(+0.19%)
Jul 20, 2015 61.90 62.29 61.48 62.09 2,520,932 +0.33(+0.53%)
Jul 17, 2015 61.60 61.84 61.40 61.77 1,860,245 +0.06(+0.10%)
Jul 16, 2015 60.93 61.82 60.93 61.70 3,086,704 +1.02(+1.68%)
Jul 15, 2015 60.58 60.77 60.27 60.69 1,655,482 +0.35(+0.58%)
Jul 14, 2015 59.81 60.40 59.81 60.34 1,968,468 +0.25(+0.41%)
Jul 13, 2015 59.93 60.15 59.60 60.09 2,236,981 +0.97(+1.65%)
Jul 10, 2015 59.07 59.40 58.86 59.11 2,631,360 +0.79(+1.36%)
Jul 09, 2015 58.92 59.35 58.25 58.32 3,268,328 +0.27(+0.47%)
Jul 08, 2015 59.04 59.11 57.97 58.05 1,797,012 -1.58(-2.65%)
Jul 07, 2015 59.50 59.73 58.06 59.63 2,480,279 +0.01(+0.01%)
Jul 06, 2015 59.19 59.65 59.01 59.62 1,636,514 -0.30(-0.51%)
Jul 02, 2015 60.01 59.92 59.92 59.92 1,794,078 -0.33(-0.54%)
Jul 01, 2015 60.64 60.74 59.98 60.25 1,810,053 +0.33(+0.56%)
Jun 30, 2015 60.25 60.48 59.29 59.91 3,222,336 +0.55(+0.93%)
Jun 29, 2015 60.46 60.73 59.34 59.36 2,994,785 -1.83(-2.99%)
Jun 26, 2015 61.21 61.38 60.94 61.19 3,166,581 +0.25(+0.41%)
Jun 25, 2015 61.91 61.95 60.94 60.94 2,353,752 -0.85(-1.38%)
Jun 24, 2015 61.62 62.07 61.53 61.80 3,135,964 -0.11(-0.18%)
Jun 23, 2015 61.88 62.14 61.83 61.90 2,229,785 +0.29(+0.48%)
Jun 22, 2015 61.93 61.97 61.47 61.61 2,524,385 +0.44(+0.72%)
Jun 19, 2015 61.34 61.80 61.02 61.17 4,043,846 -0.74(-1.20%)
Jun 18, 2015 61.84 62.24 61.35 61.91 2,276,238 +0.33(+0.53%)
Jun 17, 2015 62.05 62.26 61.36 61.59 2,555,699 -0.27(-0.44%)
Jun 16, 2015 61.59 62.17 61.57 61.86 2,262,369 +0.02(+0.03%)
Jun 15, 2015 61.94 62.14 61.35 61.84 1,989,989 -0.64(-1.02%)
Jun 12, 2015 62.55 62.86 62.09 62.48 2,581,245 -0.15(-0.25%)
Jun 11, 2015 62.55 62.88 62.35 62.63 1,626,545 +0.12(+0.20%)
Jun 10, 2015 61.63 62.91 61.42 62.51 3,557,378 +1.19(+1.93%)
Jun 09, 2015 61.01 61.38 60.55 61.32 2,534,912 +0.28(+0.46%)
Jun 08, 2015 60.80 61.37 60.66 61.04 3,065,594 +0.21(+0.34%)
Jun 05, 2015 60.61 61.08 60.33 60.83 3,406,363 +0.92(+1.54%)
Jun 04, 2015 60.39 60.76 59.81 59.91 2,127,326 -0.79(-1.30%)
Jun 03, 2015 60.14 61.14 60.08 60.70 2,602,861 +0.93(+1.56%)
Jun 02, 2015 59.76 59.97 59.27 59.77 2,918,472 -0.22(-0.37%)
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.