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

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 52.51 52.97 52.00 52.33 3,583,962 -0.41(-0.79%)
Jan 30, 2017 52.91 52.91 52.14 52.74 2,524,298 -0.44(-0.83%)
Jan 27, 2017 53.54 53.69 53.10 53.18 2,634,883 -0.47(-0.88%)
Jan 26, 2017 53.49 54.08 53.23 53.65 3,521,474 +0.08(+0.15%)
Jan 25, 2017 52.55 53.70 52.53 53.57 6,537,170 +1.56(+2.99%)
Jan 24, 2017 50.94 52.20 50.56 52.01 4,548,668 +1.23(+2.43%)
Jan 23, 2017 50.57 51.07 50.37 50.78 4,030,908 +0.28(+0.55%)
Jan 20, 2017 49.86 50.91 49.60 50.50 6,556,207 +0.92(+1.86%)
Jan 19, 2017 50.18 50.34 49.34 49.58 3,510,340 -0.48(-0.96%)
Jan 18, 2017 49.77 50.09 49.32 50.06 3,561,803 +0.44(+0.89%)
Jan 17, 2017 50.82 51.07 49.56 49.62 3,705,935 -1.92(-3.73%)
Jan 13, 2017 51.54 51.54 51.54 0 +0.44(+0.87%)
Jan 12, 2017 51.39 51.53 50.43 51.10 3,405,365 -0.50(-0.96%)
Jan 11, 2017 51.24 51.60 50.84 51.60 2,900,957 +0.30(+0.59%)
Jan 10, 2017 50.91 51.56 50.80 51.29 3,402,249 +0.42(+0.83%)
Jan 09, 2017 50.82 51.29 50.43 50.87 2,814,558 -0.27(-0.52%)
Jan 06, 2017 50.80 51.29 50.56 51.14 3,232,819 +0.58(+1.15%)
Jan 05, 2017 51.53 51.66 50.26 50.56 3,828,022 -1.14(-2.21%)
Jan 04, 2017 51.23 52.01 51.22 51.70 4,349,301 +0.60(+1.17%)
Jan 03, 2017 51.17 51.73 50.42 51.10 4,873,503 +0.59(+1.17%)
Dec 30, 2016 50.51 50.51 50.51 0 +0.15(+0.29%)
Dec 29, 2016 51.22 51.28 50.10 50.36 3,426,966 -0.73(-1.42%)
Dec 28, 2016 51.93 52.00 51.02 51.09 2,113,244 -0.84(-1.61%)
Dec 27, 2016 51.87 52.01 51.63 51.93 1,434,580 +0.20(+0.39%)
Dec 23, 2016 51.73 51.73 51.73 0 +0.02(+0.04%)
Dec 22, 2016 51.60 51.84 51.32 51.71 3,149,831 +0.12(+0.23%)
Dec 21, 2016 51.75 51.78 51.25 51.59 2,053,927 -0.14(-0.27%)
Dec 20, 2016 51.39 51.74 51.22 51.73 2,379,069 +0.78(+1.54%)
Dec 19, 2016 50.70 51.02 50.34 50.94 3,349,480 +0.05(+0.09%)
Dec 16, 2016 51.54 51.66 50.78 50.90 7,136,664 -0.49(-0.95%)
Dec 15, 2016 51.07 51.50 50.59 51.39 6,558,841 +0.62(+1.22%)
Dec 14, 2016 49.48 51.37 49.29 50.77 9,196,704 +0.63(+1.25%)
Dec 13, 2016 50.03 50.30 49.53 50.14 2,974,096 +0.32(+0.65%)
Dec 12, 2016 50.16 50.87 49.74 49.82 4,913,601 -0.68(-1.35%)
Dec 09, 2016 50.45 50.64 49.91 50.50 4,568,693 +0.05(+0.09%)
Dec 08, 2016 50.35 51.01 50.15 50.46 4,845,014 +0.30(+0.61%)
Dec 07, 2016 49.45 50.20 49.00 50.15 5,615,989 +0.62(+1.25%)
Dec 06, 2016 48.46 49.61 48.46 49.54 6,542,238 +1.15(+2.38%)
Dec 05, 2016 48.58 49.00 48.20 48.38 4,694,546 +0.46(+0.96%)
Dec 02, 2016 48.39 48.41 47.71 47.92 4,114,210 -0.62(-1.27%)
Dec 01, 2016 48.29 48.84 47.90 48.54 4,341,628 +0.70(+1.46%)
Nov 30, 2016 47.87 48.18 47.75 47.84 4,455,057 +0.75(+1.58%)
Nov 29, 2016 47.64 47.66 47.09 47.09 5,494,257 -0.39(-0.81%)
Nov 28, 2016 47.49 47.97 47.28 47.48 5,859,118 -0.59(-1.23%)
Nov 25, 2016 47.94 48.09 47.68 48.07 1,558,471 +0.09(+0.19%)
Nov 23, 2016 47.98 47.98 47.98 0 +0.26(+0.54%)
Nov 22, 2016 47.63 47.92 47.35 47.72 5,624,929 +0.33(+0.70%)
Nov 21, 2016 47.65 47.76 47.10 47.39 3,213,676 -0.05(-0.12%)
Nov 18, 2016 47.01 47.59 46.81 47.45 6,323,127 +0.35(+0.74%)
Nov 17, 2016 46.68 47.20 46.42 47.10 6,325,150 +0.56(+1.20%)
Nov 16, 2016 47.61 47.66 46.49 46.54 7,115,554 -1.46(-3.04%)
Nov 15, 2016 47.30 48.07 46.72 48.00 7,166,961 +0.15(+0.31%)
Nov 14, 2016 46.71 48.25 46.70 47.85 7,971,263 +1.50(+3.24%)
Nov 11, 2016 45.50 46.44 45.06 46.35 5,094,702 +0.64(+1.40%)
Nov 10, 2016 44.62 45.95 44.50 45.71 8,605,857 +1.59(+3.61%)
Nov 09, 2016 43.66 44.45 42.58 44.11 6,942,876 +2.33(+5.57%)
Nov 08, 2016 42.13 42.23 41.68 41.78 6,123,593 -0.53(-1.26%)
Nov 07, 2016 41.92 42.46 41.91 42.32 3,957,211 +1.20(+2.92%)
Nov 04, 2016 41.20 41.64 40.77 41.12 2,749,437 -0.04(-0.09%)
Nov 03, 2016 41.20 41.53 40.99 41.15 2,514,358 +0.16(+0.38%)
Nov 02, 2016 41.31 41.36 40.73 41.00 3,833,435 -0.52(-1.26%)
Nov 01, 2016 41.69 42.05 41.03 41.52 3,614,993 +0.07(+0.18%)
Oct 31, 2016 41.63 41.76 41.41 41.45 2,863,801 +0.01(+0.02%)
Oct 28, 2016 41.97 41.99 41.17 41.44 2,852,096 -0.40(-0.96%)
Oct 27, 2016 42.05 42.26 41.62 41.84 4,607,487 +0.10(+0.24%)
Oct 26, 2016 41.28 41.82 41.13 41.74 2,887,903 +0.35(+0.84%)
Oct 25, 2016 41.54 41.96 41.38 41.39 4,356,055 -0.26(-0.62%)
Oct 24, 2016 42.06 42.36 41.64 41.65 4,221,158 -0.19(-0.46%)
Oct 21, 2016 41.71 42.25 40.90 41.84 6,194,588 -0.71(-1.66%)
Oct 20, 2016 42.32 42.96 42.23 42.55 6,408,935 +0.20(+0.48%)
Oct 19, 2016 41.77 42.63 41.67 42.34 4,374,147 +0.78(+1.87%)
Oct 18, 2016 41.40 41.61 41.03 41.57 4,201,945 +0.60(+1.45%)
Oct 17, 2016 41.32 41.45 40.73 40.97 3,205,067 -0.29(-0.71%)
Oct 14, 2016 41.45 41.81 41.15 41.26 4,409,964 +0.25(+0.60%)
Oct 13, 2016 41.41 41.41 40.55 41.02 4,603,560 -0.86(-2.06%)
Oct 12, 2016 41.77 42.18 41.71 41.88 2,707,449 +0.06(+0.15%)
Oct 11, 2016 42.23 42.38 41.56 41.81 3,309,050 -0.49(-1.15%)
Oct 10, 2016 42.30 42.58 42.20 42.30 2,974,402 +0.43(+1.03%)
Oct 07, 2016 41.96 42.16 41.40 41.87 3,076,833 -0.09(-0.22%)
Oct 06, 2016 42.06 42.34 41.48 41.96 4,228,913 +0.05(+0.13%)
Oct 05, 2016 41.15 42.22 41.11 41.90 5,343,831 +0.92(+2.24%)
Oct 04, 2016 40.29 41.23 40.20 40.99 5,167,587 +0.88(+2.19%)
Oct 03, 2016 39.78 40.47 39.78 40.11 3,845,231 -0.03(-0.07%)
Sep 30, 2016 39.78 40.40 39.52 40.14 3,941,126 +0.60(+1.51%)
Sep 29, 2016 39.88 40.40 39.28 39.54 2,703,337 -0.40(-1.01%)
Sep 28, 2016 39.95 39.98 39.39 39.94 2,715,038 +0.24(+0.60%)
Sep 27, 2016 39.01 39.71 38.82 39.70 3,156,333 +0.56(+1.43%)
Sep 26, 2016 40.14 40.20 39.13 39.15 4,109,263 -1.34(-3.30%)
Sep 23, 2016 40.32 40.82 40.23 40.48 3,652,122 +0.03(+0.07%)
Sep 22, 2016 40.72 40.82 40.41 40.46 3,494,308 -0.13(-0.32%)
Sep 21, 2016 40.35 40.88 40.15 40.58 4,319,755 +0.47(+1.16%)
Sep 20, 2016 40.46 40.63 40.08 40.12 2,262,623 -0.07(-0.18%)
Sep 19, 2016 40.27 40.61 40.00 40.19 2,655,677 +0.14(+0.34%)
Sep 16, 2016 40.14 40.21 39.82 40.05 4,496,133 -0.37(-0.91%)
Sep 15, 2016 39.27 40.47 39.27 40.42 3,589,428 +0.64(+1.61%)
Sep 14, 2016 40.02 40.46 39.72 39.78 4,901,503 -0.35(-0.87%)
Sep 13, 2016 39.87 40.27 39.41 40.13 5,194,595 -0.31(-0.77%)
Sep 12, 2016 39.54 40.51 39.25 40.44 4,367,350 +0.68(+1.71%)
Sep 09, 2016 40.14 40.38 39.75 39.76 3,492,502 -0.45(-1.12%)
Sep 08, 2016 39.94 40.31 39.84 40.21 3,111,837 +0.29(+0.73%)
Sep 07, 2016 39.59 39.96 39.36 39.92 3,091,273 +0.16(+0.39%)
Sep 06, 2016 40.25 40.29 39.50 39.76 2,396,652 -0.53(-1.32%)
Sep 02, 2016 40.26 40.29 40.29 40.29 2,523,197 +0.17(+0.41%)
Sep 01, 2016 40.49 40.54 39.77 40.13 3,256,082 -0.26(-0.64%)
Aug 31, 2016 40.36 40.51 39.88 40.38 3,342,934 +0.06(+0.16%)
Aug 30, 2016 39.93 40.32 39.90 40.32 2,743,189 +0.38(+0.96%)
Aug 29, 2016 39.54 40.06 39.39 39.93 3,122,621 +0.62(+1.59%)
Aug 26, 2016 39.14 39.44 38.83 39.31 4,021,599 +0.39(+1.01%)
Aug 25, 2016 38.90 39.04 38.81 38.92 2,740,034 +0.03(+0.07%)
Aug 24, 2016 39.00 39.18 38.76 38.89 2,168,961 +0.01(+0.02%)
Aug 23, 2016 39.10 39.27 38.88 38.88 2,270,802 -0.17(-0.44%)
Aug 22, 2016 38.91 39.14 38.79 39.06 2,230,591 +0.02(+0.05%)
Aug 19, 2016 38.95 39.07 38.73 39.04 2,782,083 +0.01(+0.02%)
Aug 18, 2016 38.75 39.12 38.65 39.03 3,722,776 +0.33(+0.85%)
Aug 17, 2016 38.31 38.75 38.25 38.70 4,582,693 +0.35(+0.90%)
Aug 16, 2016 38.10 38.45 38.04 38.35 3,602,937 +0.01(+0.02%)
Aug 15, 2016 38.28 38.45 38.21 38.35 3,910,021 +0.24(+0.62%)
Aug 12, 2016 37.96 38.13 37.76 38.11 2,260,397 -0.18(-0.48%)
Aug 11, 2016 38.36 38.55 38.07 38.29 2,482,301 +0.12(+0.31%)
Aug 10, 2016 38.71 38.86 38.12 38.17 1,837,429 -0.61(-1.57%)
Aug 09, 2016 38.89 38.96 38.66 38.78 2,617,109 -0.05(-0.14%)
Aug 08, 2016 39.17 39.42 38.71 38.84 3,465,490 -0.24(-0.61%)
Aug 05, 2016 38.66 39.28 38.60 39.07 5,350,462 +0.87(+2.26%)
Aug 04, 2016 38.28 38.51 38.08 38.21 2,541,236 -0.09(-0.24%)
Aug 03, 2016 37.82 38.35 37.80 38.30 2,602,889 +0.62(+1.64%)
Aug 02, 2016 38.09 38.16 37.41 37.68 4,072,562 -0.46(-1.22%)
Aug 01, 2016 38.64 38.79 38.08 38.15 2,573,764 -0.37(-0.97%)
Jul 29, 2016 38.59 38.95 38.35 38.52 3,415,547 -0.15(-0.40%)
Jul 28, 2016 38.45 38.79 38.24 38.67 3,007,284 +0.10(+0.26%)
Jul 27, 2016 38.81 38.99 38.44 38.57 3,568,501 -0.19(-0.49%)
Jul 26, 2016 38.53 38.79 38.42 38.76 3,733,357 +0.24(+0.61%)
Jul 25, 2016 38.45 38.64 38.28 38.53 3,876,540 -0.09(-0.24%)
Jul 22, 2016 38.48 38.88 38.06 38.62 6,474,505 -0.70(-1.78%)
Jul 21, 2016 39.30 39.77 39.29 39.32 3,262,960 -0.09(-0.23%)
Jul 20, 2016 39.58 39.62 39.12 39.41 2,473,140 +0.00(+0.00%)
Jul 19, 2016 39.19 39.65 39.11 39.41 2,283,899 -0.11(-0.28%)
Jul 18, 2016 39.50 39.77 39.43 39.52 2,971,661 -0.10(-0.25%)
Jul 15, 2016 40.07 40.25 39.48 39.62 6,469,373 -0.33(-0.82%)
Jul 14, 2016 39.98 40.15 39.58 39.95 5,138,866 +1.02(+2.62%)
Jul 13, 2016 38.78 38.99 38.49 38.93 5,621,775 +0.06(+0.16%)
Jul 12, 2016 38.62 39.22 38.62 38.86 7,021,827 +0.73(+1.91%)
Jul 11, 2016 38.07 38.44 38.05 38.14 4,926,115 +0.39(+1.04%)
Jul 08, 2016 37.79 37.07 37.07 37.74 5,000,181 +0.67(+1.82%)
Jul 07, 2016 36.61 37.39 36.56 37.07 3,828,969 +0.47(+1.29%)
Jul 06, 2016 35.59 36.73 35.29 36.60 5,738,536 +0.62(+1.72%)
Jul 05, 2016 36.57 36.72 35.73 35.98 4,622,398 -1.10(-2.97%)
Jul 01, 2016 37.10 37.08 37.08 37.08 3,586,778 -0.34(-0.90%)
Jun 30, 2016 36.81 37.43 36.42 37.42 5,042,236 +0.95(+2.60%)
Jun 29, 2016 36.13 36.54 35.76 36.47 4,207,066 +0.77(+2.14%)
Jun 28, 2016 35.19 35.73 34.88 35.70 4,814,815 +1.24(+3.59%)
Jun 27, 2016 36.31 36.32 34.35 34.47 8,351,605 -2.46(-6.66%)
Jun 24, 2016 36.78 37.94 36.42 36.92 9,488,843 -2.43(-6.18%)
Jun 23, 2016 38.52 39.37 38.52 39.36 3,249,909 +1.38(+3.65%)
Jun 22, 2016 38.02 38.57 37.92 37.97 2,185,280 +0.02(+0.05%)
Jun 21, 2016 38.06 38.11 37.55 37.95 3,031,056 +0.03(+0.07%)
Jun 20, 2016 38.30 38.72 37.85 37.93 4,543,564 +0.35(+0.92%)
Jun 17, 2016 37.16 37.69 37.06 37.58 4,767,856 +0.46(+1.25%)
Jun 16, 2016 37.01 37.23 36.56 37.12 4,224,113 -0.24(-0.63%)
Jun 15, 2016 37.38 38.07 37.17 37.35 3,276,101 +0.24(+0.64%)
Jun 14, 2016 38.07 38.37 36.93 37.12 4,522,054 -1.04(-2.72%)
Jun 13, 2016 38.38 38.87 38.12 38.15 3,845,241 -0.54(-1.39%)
Jun 10, 2016 38.55 38.78 38.32 38.69 3,254,261 -0.45(-1.14%)
Jun 09, 2016 39.31 39.31 38.66 39.14 3,655,514 -0.47(-1.20%)
Jun 08, 2016 39.47 39.80 39.47 39.61 2,144,083 +0.08(+0.21%)
Jun 07, 2016 39.69 40.02 39.48 39.53 3,233,797 -0.52(-1.30%)
Jun 06, 2016 39.62 40.31 39.54 40.05 3,626,948 +0.58(+1.48%)
Jun 03, 2016 39.32 39.57 38.45 39.47 4,665,494 -0.65(-1.61%)
Jun 02, 2016 39.81 40.16 39.51 40.11 2,342,217 +0.19(+0.48%)
Jun 01, 2016 39.37 40.03 39.03 39.92 3,566,125 +0.01(+0.02%)
May 31, 2016 40.13 40.23 39.50 39.91 4,750,855 +0.00(+0.00%)
May 27, 2016 39.47 39.91 39.91 39.91 2,824,166 +0.44(+1.11%)
May 26, 2016 39.81 39.93 39.26 39.47 2,986,022 -0.36(-0.91%)
May 25, 2016 39.38 40.15 39.38 39.84 4,306,536 +0.79(+2.02%)
May 24, 2016 38.81 39.23 38.63 39.05 3,752,436 +0.56(+1.46%)
May 23, 2016 38.54 38.78 38.02 38.49 4,033,494 -0.05(-0.14%)
May 20, 2016 38.88 39.19 38.37 38.54 4,315,479 -0.06(-0.16%)
May 19, 2016 38.48 39.11 38.15 38.61 5,516,706 -0.17(-0.44%)
May 18, 2016 37.19 38.81 37.06 38.78 6,724,578 +1.55(+4.16%)
May 17, 2016 37.07 37.66 36.77 37.23 4,433,985 +0.02(+0.05%)
May 16, 2016 36.80 37.38 36.75 37.21 3,678,667 +0.47(+1.28%)
May 13, 2016 37.36 37.86 36.59 36.74 3,349,946 -0.72(-1.91%)
May 12, 2016 37.71 38.05 37.09 37.46 4,228,598 -0.05(-0.12%)
May 11, 2016 37.33 37.97 36.97 37.50 4,895,357 -0.05(-0.14%)
May 10, 2016 36.90 37.63 36.86 37.56 5,313,632 +1.00(+2.73%)
May 09, 2016 36.65 37.03 36.29 36.56 4,212,492 -0.24(-0.66%)
May 06, 2016 36.31 36.83 36.15 36.80 3,354,406 +0.24(+0.67%)
May 05, 2016 36.69 37.04 36.37 36.56 5,294,424 -0.25(-0.69%)
May 04, 2016 36.97 37.44 36.45 36.81 5,047,727 -0.72(-1.91%)
May 03, 2016 37.53 37.71 37.22 37.53 4,859,682 -0.63(-1.66%)
May 02, 2016 38.09 38.25 37.59 38.16 5,199,307 +0.35(+0.93%)
Apr 29, 2016 37.83 38.05 37.56 37.81 5,975,741 -0.30(-0.78%)
Apr 28, 2016 38.13 38.61 37.90 38.11 3,864,992 -0.45(-1.17%)
Apr 27, 2016 38.59 38.98 38.11 38.56 5,418,909 +0.12(+0.31%)
Apr 26, 2016 38.03 38.71 37.84 38.44 5,333,254 +0.41(+1.07%)
Apr 25, 2016 38.00 38.05 37.34 38.04 4,702,335 +0.03(+0.07%)
Apr 22, 2016 36.97 38.35 36.90 38.01 9,080,464 +1.89(+5.24%)
Apr 21, 2016 36.12 36.42 35.97 36.12 3,770,718 +0.09(+0.25%)
Apr 20, 2016 35.69 36.12 35.47 36.03 3,704,772 +0.48(+1.35%)
Apr 19, 2016 35.13 35.55 35.05 35.55 3,056,022 +0.53(+1.50%)
Apr 18, 2016 34.60 35.23 34.49 35.02 2,964,415 +0.17(+0.49%)
Apr 15, 2016 35.12 35.18 34.68 34.85 4,158,959 -0.20(-0.57%)
Apr 14, 2016 34.73 35.61 34.73 35.05 5,572,236 +0.22(+0.62%)
Apr 13, 2016 33.74 34.95 33.70 34.83 7,763,265 +1.54(+4.63%)
Apr 12, 2016 32.71 33.43 32.71 33.29 5,314,305 +0.65(+2.00%)
Apr 11, 2016 32.45 33.07 32.42 32.64 3,703,381 +0.36(+1.12%)
Apr 08, 2016 32.40 32.87 32.18 32.28 2,910,730 +0.25(+0.79%)
Apr 07, 2016 32.28 32.55 31.80 32.02 5,304,404 -0.72(-2.21%)
Apr 06, 2016 32.28 32.92 32.10 32.75 4,024,599 +0.36(+1.12%)
Apr 05, 2016 32.65 32.82 32.35 32.38 4,351,961 -0.68(-2.05%)
Apr 04, 2016 33.14 33.53 32.91 33.06 3,162,153 -0.11(-0.33%)
Apr 01, 2016 32.59 33.25 32.09 33.17 4,179,801 +0.49(+1.50%)
Mar 31, 2016 33.04 33.04 32.44 32.68 4,864,676 -0.37(-1.12%)
Mar 30, 2016 33.08 33.48 32.81 33.05 2,642,230 +0.15(+0.44%)
Mar 29, 2016 33.05 33.06 32.38 32.91 3,492,183 -0.41(-1.22%)
Mar 28, 2016 33.19 33.53 32.99 33.32 2,455,711 +0.16(+0.49%)
Mar 24, 2016 32.76 33.15 33.15 33.15 3,655,805 -0.03(-0.08%)
Mar 23, 2016 33.47 33.57 33.15 33.18 3,048,199 -0.31(-0.92%)
Mar 22, 2016 33.41 33.67 33.17 33.49 2,854,231 -0.13(-0.38%)
Mar 21, 2016 33.53 34.02 33.34 33.62 2,629,913 -0.07(-0.21%)
Mar 18, 2016 33.52 33.96 33.33 33.69 7,566,145 +0.51(+1.53%)
Mar 17, 2016 32.84 33.33 32.38 33.18 3,595,305 +0.22(+0.66%)
Mar 16, 2016 33.24 33.74 32.65 32.96 3,845,532 -0.41(-1.22%)
Mar 15, 2016 32.96 33.42 32.89 33.37 2,506,280 -0.05(-0.14%)
Mar 14, 2016 33.31 33.62 33.18 33.42 2,868,001 -0.09(-0.27%)
Mar 11, 2016 32.67 33.54 32.60 33.51 3,971,088 +1.20(+3.70%)
Mar 10, 2016 32.07 32.41 31.61 32.31 6,415,912 +0.56(+1.77%)
Mar 09, 2016 32.42 32.48 31.51 31.75 6,595,383 -0.34(-1.04%)
Mar 08, 2016 32.97 33.00 32.01 32.09 7,382,932 -1.20(-3.59%)
Mar 07, 2016 33.31 33.43 33.00 33.28 3,284,287 -0.28(-0.84%)
Mar 04, 2016 33.44 34.01 33.27 33.56 4,231,441 +0.45(+1.37%)
Mar 03, 2016 32.50 33.12 32.49 33.11 3,794,109 +0.51(+1.56%)
Mar 02, 2016 31.76 32.68 31.69 32.60 5,342,388 +0.89(+2.80%)
Mar 01, 2016 30.38 31.71 30.30 31.71 5,995,249 +1.66(+5.52%)
Feb 29, 2016 31.16 31.16 30.06 30.06 7,593,129 -1.23(-3.94%)
Feb 26, 2016 30.96 31.71 30.78 31.29 4,302,176 +0.67(+2.19%)
Feb 25, 2016 30.45 30.85 30.45 30.62 4,317,902 +0.34(+1.14%)
Feb 24, 2016 29.95 30.33 29.39 30.27 5,350,317 -0.15(-0.51%)
Feb 23, 2016 31.17 31.37 30.23 30.43 4,134,421 -0.92(-2.93%)
Feb 22, 2016 31.06 31.42 31.01 31.34 4,028,985 +0.63(+2.05%)
Feb 19, 2016 30.39 30.79 30.18 30.72 4,109,846 +0.23(+0.77%)
Feb 18, 2016 31.11 31.30 30.23 30.48 6,079,224 -0.49(-1.57%)
Feb 17, 2016 31.29 31.60 30.88 30.97 4,450,066 +0.13(+0.41%)
Feb 16, 2016 30.72 31.31 30.27 30.84 5,304,363 +0.68(+2.27%)
Feb 12, 2016 28.97 30.16 30.16 30.16 6,119,050 +1.95(+6.92%)
Feb 11, 2016 28.57 29.07 27.94 28.21 7,697,934 -1.33(-4.51%)
Feb 10, 2016 30.16 30.45 29.54 29.54 5,553,053 -0.29(-0.96%)
Feb 09, 2016 28.69 30.08 28.65 29.82 6,878,183 +0.50(+1.72%)
Feb 08, 2016 30.33 30.38 28.90 29.32 9,310,985 -1.55(-5.01%)
Feb 05, 2016 31.43 31.80 30.73 30.87 4,890,114 -0.49(-1.58%)
Feb 04, 2016 30.98 31.78 30.85 31.36 4,876,381 +0.37(+1.19%)
Feb 03, 2016 31.25 31.28 29.89 30.99 7,517,086 +0.08(+0.26%)
Feb 02, 2016 31.80 31.85 30.75 30.91 8,140,978 -1.56(-4.82%)
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.