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 (%)
Mar 29, 2019 59.62 59.89 58.95 59.25 4,065,400 +0.26(+0.44%)
Mar 28, 2019 58.17 59.07 57.88 58.99 3,849,627 +1.12(+1.94%)
Mar 27, 2019 57.51 58.21 57.14 57.87 2,967,941 +0.16(+0.28%)
Mar 26, 2019 57.55 58.39 57.00 57.71 3,450,628 +0.62(+1.09%)
Mar 25, 2019 57.56 58.34 56.68 57.09 4,828,628 -0.31(-0.54%)
Mar 22, 2019 59.53 59.71 57.34 57.40 6,834,600 -2.77(-4.60%)
Mar 21, 2019 60.89 60.92 60.00 60.17 4,791,626 -1.13(-1.84%)
Mar 20, 2019 62.99 63.12 61.29 61.30 5,853,643 -1.77(-2.81%)
Mar 19, 2019 64.89 64.96 63.05 63.07 3,530,582 -1.42(-2.20%)
Mar 18, 2019 63.90 64.78 63.83 64.49 3,440,081 +0.69(+1.08%)
Mar 15, 2019 63.93 64.48 63.67 63.80 4,670,800 -0.29(-0.45%)
Mar 14, 2019 64.02 64.38 63.77 64.09 1,967,975 +0.09(+0.14%)
Mar 13, 2019 63.52 64.30 63.14 64.00 3,060,474 +0.70(+1.11%)
Mar 12, 2019 64.04 64.31 63.17 63.30 3,346,159 -0.55(-0.86%)
Mar 11, 2019 63.54 64.15 63.28 63.85 3,516,786 +0.36(+0.57%)
Mar 08, 2019 62.87 63.53 62.66 63.49 2,963,500 +0.12(+0.19%)
Mar 07, 2019 64.35 64.36 63.15 63.37 5,211,943 -1.42(-2.19%)
Mar 06, 2019 66.00 66.10 64.54 64.79 3,181,075 -1.45(-2.19%)
Mar 05, 2019 66.04 66.62 65.06 66.24 4,554,850 +0.02(+0.03%)
Mar 04, 2019 66.36 67.25 65.61 66.22 4,885,685 -0.06(-0.09%)
Mar 01, 2019 65.14 66.53 65.00 66.28 5,825,800 +1.41(+2.17%)
Feb 28, 2019 65.19 65.47 64.76 64.87 2,925,338 -0.29(-0.45%)
Feb 27, 2019 65.03 65.39 64.67 65.16 3,389,867 -0.21(-0.32%)
Feb 26, 2019 65.55 66.13 64.94 65.37 3,405,526 -0.40(-0.61%)
Feb 25, 2019 66.61 66.78 65.74 65.77 3,719,368 -0.50(-0.75%)
Feb 22, 2019 66.74 66.74 65.98 66.27 3,338,800 -0.39(-0.59%)
Feb 21, 2019 66.65 67.02 66.29 66.66 4,449,474 +0.11(+0.17%)
Feb 20, 2019 65.69 66.69 65.39 66.55 4,553,799 +0.90(+1.37%)
Feb 19, 2019 64.67 65.82 64.28 65.65 4,343,823 +0.53(+0.81%)
Feb 15, 2019 64.73 65.51 64.52 65.12 4,437,500 +1.09(+1.70%)
Feb 14, 2019 64.10 64.21 63.23 64.03 4,870,942 -0.62(-0.96%)
Feb 13, 2019 65.52 65.83 64.60 64.65 5,659,120 -0.91(-1.39%)
Feb 12, 2019 65.26 66.02 65.20 65.56 5,454,162 +0.79(+1.22%)
Feb 11, 2019 64.54 64.96 64.37 64.77 5,099,814 +0.40(+0.62%)
Feb 08, 2019 64.71 65.03 63.84 64.37 9,182,800 -0.35(-0.54%)
Feb 07, 2019 65.69 66.21 62.58 64.72 24,653,512 +5.98(+10.18%)
Feb 06, 2019 59.02 59.52 58.30 58.74 2,915,422 -0.40(-0.68%)
Feb 05, 2019 59.51 59.51 58.51 59.14 3,427,865 -0.30(-0.50%)
Feb 04, 2019 59.36 59.51 59.00 59.44 6,640,857 -0.03(-0.05%)
Feb 01, 2019 59.60 60.03 59.39 59.47 3,846,700 +0.05(+0.08%)
Jan 31, 2019 60.17 60.59 58.90 59.42 6,977,849 -1.20(-1.98%)
Jan 30, 2019 61.46 61.50 60.53 60.62 4,064,626 -0.78(-1.27%)
Jan 29, 2019 61.62 62.01 61.33 61.40 3,536,267 -0.34(-0.55%)
Jan 28, 2019 61.23 61.83 60.55 61.74 4,744,371 -0.16(-0.26%)
Jan 25, 2019 61.73 62.40 61.12 61.90 4,225,800 +0.68(+1.11%)
Jan 24, 2019 60.26 61.43 60.26 61.22 4,764,250 +0.66(+1.09%)
Jan 23, 2019 60.69 61.00 60.08 60.56 3,491,592 +0.20(+0.33%)
Jan 22, 2019 60.22 60.78 59.85 60.36 6,655,120 -0.36(-0.59%)
Jan 18, 2019 62.00 62.13 59.04 60.72 5,538,500 +2.68(+4.62%)
Jan 17, 2019 57.08 58.28 56.69 58.04 5,235,566 +0.68(+1.19%)
Jan 16, 2019 56.90 57.65 56.14 57.36 3,983,374 +1.37(+2.45%)
Jan 15, 2019 56.12 56.37 55.37 55.99 5,894,165 -0.15(-0.27%)
Jan 14, 2019 55.25 56.38 55.06 56.14 5,572,722 +0.37(+0.66%)
Jan 11, 2019 54.93 56.34 54.77 55.77 4,270,900 +0.40(+0.72%)
Jan 10, 2019 55.28 55.70 54.81 55.37 4,338,382 -0.09(-0.16%)
Jan 09, 2019 54.81 55.85 54.52 55.46 4,740,750 +0.68(+1.24%)
Jan 08, 2019 55.00 55.00 54.07 54.78 6,847,497 +0.11(+0.20%)
Jan 07, 2019 53.55 55.20 53.49 54.67 6,030,197 +0.93(+1.73%)
Jan 04, 2019 52.96 53.85 52.75 53.74 4,664,600 +1.81(+3.49%)
Jan 03, 2019 51.59 52.64 51.46 51.93 5,237,028 +0.06(+0.12%)
Jan 02, 2019 49.78 51.92 49.78 51.87 5,235,620 +1.43(+2.84%)
Dec 31, 2018 50.10 50.57 49.63 50.44 4,650,300 +0.66(+1.33%)
Dec 28, 2018 49.69 50.39 49.37 49.78 4,505,700 +0.24(+0.48%)
Dec 27, 2018 48.19 49.56 47.91 49.54 6,119,665 +0.34(+0.69%)
Dec 26, 2018 47.20 49.20 46.05 49.20 6,057,591 +2.30(+4.90%)
Dec 24, 2018 48.00 48.21 46.88 46.90 3,031,700 -1.60(-3.30%)
Dec 21, 2018 48.51 49.64 48.15 48.50 8,844,500 -0.24(-0.49%)
Dec 20, 2018 48.90 49.85 48.17 48.74 6,854,920 -0.66(-1.34%)
Dec 19, 2018 50.68 51.39 48.98 49.40 6,999,787 -1.45(-2.85%)
Dec 18, 2018 52.06 52.47 50.51 50.85 5,055,484 -0.94(-1.82%)
Dec 17, 2018 51.95 52.91 51.52 51.79 5,626,581 -0.39(-0.75%)
Dec 14, 2018 52.40 53.45 52.03 52.18 6,092,300 -0.89(-1.68%)
Dec 13, 2018 54.81 54.92 52.83 53.07 5,386,204 -1.56(-2.86%)
Dec 12, 2018 55.57 55.57 53.90 54.63 5,618,010 +0.12(+0.22%)
Dec 11, 2018 56.29 56.52 54.33 54.51 4,217,221 -1.06(-1.91%)
Dec 10, 2018 56.50 56.79 54.75 55.57 3,512,785 -1.37(-2.41%)
Dec 07, 2018 58.19 58.88 56.73 56.94 3,551,000 -1.50(-2.57%)
Dec 06, 2018 57.55 58.44 56.58 58.44 5,104,735 -0.23(-0.39%)
Dec 04, 2018 61.96 62.20 58.28 58.67 4,845,600 -3.64(-5.84%)
Dec 03, 2018 63.53 63.70 62.05 62.31 2,692,841 -0.38(-0.61%)
Nov 30, 2018 62.39 63.25 62.21 62.69 3,127,200 +0.20(+0.32%)
Nov 29, 2018 62.23 63.19 61.95 62.49 3,353,959 -0.60(-0.95%)
Nov 28, 2018 63.08 63.61 61.94 63.09 2,994,583 +0.03(+0.05%)
Nov 27, 2018 63.11 63.77 62.87 63.06 3,787,104 -0.39(-0.61%)
Nov 26, 2018 62.16 63.49 62.16 63.45 3,645,243 +2.14(+3.49%)
Nov 23, 2018 61.56 61.90 61.09 61.31 1,273,800 -0.59(-0.95%)
Nov 21, 2018 61.90 61.90 61.90 0 +0.17(+0.28%)
Nov 20, 2018 62.65 62.82 61.30 61.73 3,116,841 -1.36(-2.16%)
Nov 19, 2018 62.83 63.68 62.36 63.09 3,291,808 +0.43(+0.69%)
Nov 16, 2018 62.66 63.31 62.31 62.66 2,783,400 -0.54(-0.85%)
Nov 15, 2018 61.95 63.21 61.40 63.20 3,318,923 +0.66(+1.06%)
Nov 14, 2018 63.89 64.31 61.73 62.54 3,011,097 -0.98(-1.54%)
Nov 13, 2018 62.95 63.94 62.82 63.52 2,928,178 +0.57(+0.91%)
Nov 12, 2018 63.38 63.74 62.88 62.95 2,524,921 -0.58(-0.91%)
Nov 09, 2018 63.20 63.76 63.10 63.53 3,352,600 +0.19(+0.30%)
Nov 08, 2018 62.67 63.82 62.60 63.34 4,007,462 +0.51(+0.81%)
Nov 07, 2018 62.76 63.16 61.71 62.83 3,015,010 +0.33(+0.53%)
Nov 06, 2018 62.30 62.79 61.94 62.50 2,950,112 -0.02(-0.03%)
Nov 05, 2018 62.43 62.90 62.18 62.52 2,366,669 +0.03(+0.05%)
Nov 02, 2018 63.02 63.70 62.18 62.49 3,075,000 -0.01(-0.02%)
Nov 01, 2018 62.97 63.25 62.25 62.50 2,929,835 -0.16(-0.26%)
Oct 31, 2018 62.56 63.69 62.42 62.66 4,030,067 +0.72(+1.16%)
Oct 30, 2018 60.50 62.15 59.88 61.94 6,830,324 +1.76(+2.92%)
Oct 29, 2018 60.49 61.34 59.54 60.18 4,143,714 +0.62(+1.04%)
Oct 26, 2018 59.51 60.34 59.20 59.56 3,647,700 -0.81(-1.34%)
Oct 25, 2018 59.47 60.84 59.34 60.37 4,194,911 +1.54(+2.62%)
Oct 24, 2018 60.34 60.36 58.69 58.83 4,267,101 -1.73(-2.86%)
Oct 23, 2018 59.70 61.17 59.44 60.56 4,805,889 -0.27(-0.44%)
Oct 22, 2018 63.02 63.15 60.77 60.83 4,410,333 -1.96(-3.12%)
Oct 19, 2018 61.23 63.74 60.86 62.79 5,680,300 +1.30(+2.11%)
Oct 18, 2018 62.04 63.04 61.34 61.49 5,709,383 -0.93(-1.49%)
Oct 17, 2018 61.66 63.07 61.03 62.42 6,857,759 +0.65(+1.05%)
Oct 16, 2018 62.21 62.21 61.31 61.77 7,885,673 -0.02(-0.03%)
Oct 15, 2018 62.25 62.69 61.73 61.79 5,350,916 -0.52(-0.83%)
Oct 12, 2018 64.50 64.50 61.11 62.31 7,088,400 -1.15(-1.81%)
Oct 11, 2018 65.31 65.59 63.36 63.46 4,147,550 -1.98(-3.03%)
Oct 10, 2018 66.75 67.21 65.42 65.44 3,928,843 -1.26(-1.89%)
Oct 09, 2018 66.70 67.10 66.29 66.70 3,560,556 -0.26(-0.39%)
Oct 08, 2018 66.80 67.22 66.14 66.96 4,304,274 +0.26(+0.39%)
Oct 05, 2018 67.69 67.88 66.68 66.70 3,544,200 -0.48(-0.71%)
Oct 04, 2018 67.31 67.98 66.91 67.18 6,323,891 +0.06(+0.09%)
Oct 03, 2018 66.27 67.51 66.26 67.12 5,116,615 +1.19(+1.80%)
Oct 02, 2018 66.08 66.60 65.53 65.93 3,413,912 -0.24(-0.36%)
Oct 01, 2018 67.09 67.30 66.01 66.17 4,719,914 -0.62(-0.93%)
Sep 28, 2018 66.83 67.27 66.63 66.79 4,178,700 -0.44(-0.65%)
Sep 27, 2018 68.35 68.35 67.14 67.23 2,984,557 -1.11(-1.62%)
Sep 26, 2018 69.79 69.79 68.24 68.34 2,681,796 -1.08(-1.56%)
Sep 25, 2018 70.38 70.42 69.36 69.42 2,397,204 -0.67(-0.96%)
Sep 24, 2018 70.68 70.95 70.05 70.09 2,184,713 -0.77(-1.09%)
Sep 21, 2018 71.18 71.40 70.74 70.86 3,915,000 -0.07(-0.10%)
Sep 20, 2018 70.05 71.20 70.02 70.93 3,029,401 +1.25(+1.79%)
Sep 19, 2018 68.37 69.77 68.37 69.68 4,059,405 +1.17(+1.71%)
Sep 18, 2018 68.74 69.09 68.26 68.51 3,091,610 +0.19(+0.28%)
Sep 17, 2018 68.38 68.95 67.60 68.32 3,791,012 -0.27(-0.39%)
Sep 14, 2018 68.25 68.99 67.88 68.59 4,987,700 +0.56(+0.82%)
Sep 13, 2018 70.95 71.01 67.61 68.03 10,301,585 -3.35(-4.69%)
Sep 12, 2018 73.72 73.95 71.04 71.38 4,928,439 -2.83(-3.81%)
Sep 11, 2018 73.80 74.63 73.80 74.21 1,275,429 +0.21(+0.28%)
Sep 10, 2018 74.42 74.45 73.82 74.00 1,361,167 -0.15(-0.20%)
Sep 07, 2018 74.60 74.60 73.73 74.15 1,418,800 -0.06(-0.08%)
Sep 06, 2018 74.37 74.52 73.88 74.21 1,467,923 -0.24(-0.32%)
Sep 05, 2018 73.82 74.70 73.82 74.45 2,295,522 +0.46(+0.62%)
Sep 04, 2018 73.59 74.04 73.10 73.99 1,727,592 +0.43(+0.58%)
Aug 31, 2018 73.56 73.56 73.56 0 +0.35(+0.48%)
Aug 30, 2018 74.06 74.08 73.09 73.21 2,078,254 -1.30(-1.74%)
Aug 29, 2018 74.71 74.76 74.17 74.51 1,795,970 -0.16(-0.21%)
Aug 28, 2018 74.56 74.94 74.36 74.67 1,692,875 -0.04(-0.05%)
Aug 27, 2018 74.14 75.02 73.92 74.71 2,464,956 +0.96(+1.30%)
Aug 24, 2018 74.18 74.33 73.68 73.75 1,622,500 -0.11(-0.15%)
Aug 23, 2018 74.43 74.49 73.77 73.86 2,239,704 -0.64(-0.86%)
Aug 22, 2018 74.40 74.98 74.10 74.50 1,641,771 -0.05(-0.07%)
Aug 21, 2018 74.05 75.08 73.99 74.55 2,251,844 +0.51(+0.69%)
Aug 20, 2018 73.84 74.06 73.46 74.04 1,538,216 +0.32(+0.43%)
Aug 17, 2018 73.40 73.86 73.20 73.72 2,007,400 +0.17(+0.23%)
Aug 16, 2018 73.16 74.05 72.90 73.55 2,233,099 +1.10(+1.52%)
Aug 15, 2018 72.43 73.12 71.96 72.45 3,252,268 -0.62(-0.85%)
Aug 14, 2018 71.77 73.47 71.77 73.07 2,752,497 +1.51(+2.11%)
Aug 13, 2018 71.93 72.42 71.50 71.56 1,787,203 -0.39(-0.54%)
Aug 10, 2018 71.95 72.22 71.65 71.95 2,004,100 -0.82(-1.13%)
Aug 09, 2018 72.60 72.97 72.20 72.77 2,256,779 +0.14(+0.19%)
Aug 08, 2018 72.20 72.87 72.16 72.63 2,788,026 +0.28(+0.39%)
Aug 07, 2018 72.18 72.89 72.17 72.35 2,280,659 +0.30(+0.42%)
Aug 06, 2018 72.14 72.39 71.52 72.05 3,106,569 -0.09(-0.12%)
Aug 03, 2018 72.40 72.73 72.11 72.14 2,723,300 -0.33(-0.46%)
Aug 02, 2018 72.08 72.62 71.62 72.47 2,801,721 +0.08(+0.11%)
Aug 01, 2018 72.82 73.20 72.25 72.39 2,342,558 +0.32(+0.44%)
Jul 31, 2018 73.17 73.26 72.00 72.07 3,063,086 -0.78(-1.07%)
Jul 30, 2018 72.64 73.34 72.60 72.85 1,914,967 +0.18(+0.25%)
Jul 27, 2018 72.76 73.11 72.07 72.67 2,543,000 +0.23(+0.32%)
Jul 26, 2018 72.71 73.11 72.41 72.44 2,522,548 +0.05(+0.07%)
Jul 25, 2018 71.83 72.55 71.56 72.39 3,093,090 +0.29(+0.40%)
Jul 24, 2018 72.61 73.44 72.00 72.10 4,579,865 -0.48(-0.66%)
Jul 23, 2018 71.29 72.87 71.06 72.58 4,971,503 +1.74(+2.46%)
Jul 20, 2018 70.10 71.78 69.79 70.84 5,703,541 +1.82(+2.64%)
Jul 19, 2018 69.44 69.65 68.65 69.02 3,534,789 -0.84(-1.20%)
Jul 18, 2018 68.94 70.08 68.93 69.86 3,369,161 +0.95(+1.38%)
Jul 17, 2018 68.80 69.36 68.53 68.91 2,119,846 +0.21(+0.31%)
Jul 16, 2018 67.96 68.89 67.91 68.70 2,401,470 +1.06(+1.57%)
Jul 13, 2018 68.41 68.88 67.32 67.64 5,780,801 -1.22(-1.77%)
Jul 12, 2018 69.43 69.43 68.33 68.86 2,349,326 -0.10(-0.15%)
Jul 11, 2018 68.63 69.40 68.62 68.96 1,998,693 -0.22(-0.32%)
Jul 10, 2018 69.70 69.93 68.57 69.18 2,693,769 -0.36(-0.52%)
Jul 09, 2018 67.79 69.63 67.56 69.54 3,138,043 +2.19(+3.25%)
Jul 06, 2018 66.56 67.56 66.16 67.35 1,829,867 +0.41(+0.61%)
Jul 05, 2018 67.03 67.43 66.52 66.94 3,386,537 +0.36(+0.54%)
Jul 03, 2018 66.58 66.58 66.58 0 -0.44(-0.66%)
Jul 02, 2018 66.10 67.03 65.82 67.02 2,898,913 +1.00(+1.51%)
Jun 29, 2018 67.31 67.57 66.00 66.02 5,218,138 +0.31(+0.47%)
Jun 28, 2018 65.73 66.08 65.11 65.71 2,690,686 +0.24(+0.37%)
Jun 27, 2018 66.22 66.83 65.24 65.47 2,790,658 -0.68(-1.03%)
Jun 26, 2018 66.72 66.78 65.56 66.15 2,565,390 -0.49(-0.74%)
Jun 25, 2018 67.28 67.35 65.83 66.64 3,080,710 -0.85(-1.26%)
Jun 22, 2018 69.09 69.17 67.34 67.49 3,589,062 -1.18(-1.72%)
Jun 21, 2018 68.49 68.98 67.79 68.67 1,873,874 +0.09(+0.13%)
Jun 20, 2018 69.25 69.50 68.55 68.58 1,432,548 -0.35(-0.51%)
Jun 19, 2018 67.95 69.07 67.95 68.93 2,422,693 +0.25(+0.36%)
Jun 18, 2018 68.27 69.03 67.94 68.68 1,711,335 -0.13(-0.19%)
Jun 15, 2018 68.99 67.34 68.81 5,424,072 -0.08(-0.12%)
Jun 14, 2018 70.20 70.30 68.53 68.89 2,789,065 -0.99(-1.42%)
Jun 13, 2018 70.30 70.96 69.57 69.88 2,522,775 -0.25(-0.36%)
Jun 12, 2018 70.49 70.72 69.82 70.13 2,763,482 -0.02(-0.03%)
Jun 11, 2018 70.66 71.14 70.04 70.15 1,490,816 -0.38(-0.54%)
Jun 08, 2018 70.09 70.59 69.79 70.53 1,770,036 +0.20(+0.28%)
Jun 07, 2018 70.59 71.06 69.92 70.33 1,896,668 -0.03(-0.04%)
Jun 06, 2018 70.37 70.36 2,477,296 +1.09(+1.57%)
Jun 05, 2018 68.88 69.28 68.59 69.27 3,374,663 +0.13(+0.19%)
Jun 04, 2018 68.81 69.29 68.65 69.14 2,012,871 +0.64(+0.93%)
Jun 01, 2018 68.33 69.12 68.31 68.50 2,662,454 +0.99(+1.47%)
May 31, 2018 67.10 68.24 66.81 67.51 5,635,726 -0.10(-0.15%)
May 30, 2018 66.68 67.67 66.28 67.61 4,119,924 +1.34(+2.02%)
May 29, 2018 67.85 68.25 65.57 66.27 4,828,837 -2.69(-3.90%)
May 25, 2018 68.96 68.96 68.96 0 -0.27(-0.39%)
May 24, 2018 69.16 69.37 67.88 69.23 2,354,533 -0.10(-0.14%)
May 23, 2018 69.25 69.69 68.56 69.33 2,397,787 -0.26(-0.37%)
May 22, 2018 68.64 70.27 68.53 69.59 2,710,587 +0.84(+1.22%)
May 21, 2018 69.00 69.52 68.52 68.75 2,751,058 +0.10(+0.15%)
May 18, 2018 69.09 69.47 68.57 68.65 1,796,271 -0.73(-1.05%)
May 17, 2018 68.84 69.41 68.17 69.38 2,919,901 +0.47(+0.68%)
May 16, 2018 69.08 69.28 68.50 68.91 2,822,341 -0.37(-0.53%)
May 15, 2018 68.88 69.75 68.81 69.28 1,766,603 +0.35(+0.51%)
May 14, 2018 69.33 69.65 68.80 68.93 1,543,844 -0.31(-0.45%)
May 11, 2018 69.34 69.84 69.05 69.24 2,016,128 -0.10(-0.14%)
May 10, 2018 68.44 69.56 68.07 69.34 2,362,571 +0.79(+1.15%)
May 09, 2018 67.79 68.93 67.42 68.55 1,899,609 +1.30(+1.93%)
May 08, 2018 66.99 68.03 66.69 67.25 2,547,123 +0.43(+0.64%)
May 07, 2018 66.68 67.22 66.18 66.82 2,543,031 +0.22(+0.33%)
May 04, 2018 65.68 67.01 65.10 66.60 2,126,878 +0.55(+0.83%)
May 03, 2018 66.37 66.52 65.08 66.05 1,800,140 -0.56(-0.84%)
May 02, 2018 67.03 67.58 66.49 66.61 2,210,169 -0.64(-0.95%)
May 01, 2018 66.45 67.30 66.00 67.25 2,175,114 +0.45(+0.67%)
Apr 30, 2018 67.77 68.31 66.79 66.80 1,942,721 -0.86(-1.27%)
Apr 27, 2018 66.92 67.75 66.65 67.66 1,936,535 +0.79(+1.18%)
Apr 26, 2018 67.13 67.52 66.56 66.87 3,042,571 -0.45(-0.67%)
Apr 25, 2018 67.54 67.86 66.60 67.32 2,676,172 -0.21(-0.31%)
Apr 24, 2018 67.71 69.14 66.89 67.53 3,560,309 +0.29(+0.43%)
Apr 23, 2018 66.69 67.93 66.65 67.24 4,112,874 +0.40(+0.60%)
Apr 20, 2018 66.02 67.90 65.79 66.84 4,853,864 -0.19(-0.28%)
Apr 19, 2018 65.67 67.31 65.65 67.03 5,394,253 +1.62(+2.48%)
Apr 18, 2018 66.14 66.86 65.38 65.41 4,374,403 -0.54(-0.82%)
Apr 17, 2018 67.75 67.75 65.58 65.95 3,635,280 -1.50(-2.22%)
Apr 16, 2018 67.91 68.10 67.03 67.45 2,879,311 +0.07(+0.10%)
Apr 13, 2018 69.75 69.75 67.18 67.38 4,136,678 -1.74(-2.52%)
Apr 12, 2018 68.20 69.60 68.13 69.12 2,974,287 +1.45(+2.14%)
Apr 11, 2018 67.33 68.16 67.14 67.67 2,597,713 -0.47(-0.69%)
Apr 10, 2018 68.58 68.61 67.38 68.14 4,396,027 +0.97(+1.44%)
Apr 09, 2018 66.80 68.86 66.56 67.17 5,501,566 +1.19(+1.80%)
Apr 06, 2018 67.75 67.78 65.22 65.98 3,626,220 -2.56(-3.74%)
Apr 05, 2018 68.60 68.95 68.00 68.54 2,716,324 +0.39(+0.57%)
Apr 04, 2018 66.04 68.32 65.97 68.15 3,549,955 +0.96(+1.43%)
Apr 03, 2018 66.51 67.41 66.07 67.19 3,417,679 +1.11(+1.68%)
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.