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 (%)
Aug 31, 2017 55.77 55.84 55.03 55.10 2,478,934 -0.39(-0.70%)
Aug 30, 2017 55.23 55.66 55.06 55.49 2,015,911 +0.37(+0.67%)
Aug 29, 2017 54.74 55.28 54.56 55.12 1,731,769 -0.65(-1.17%)
Aug 28, 2017 56.54 56.60 55.54 55.77 2,521,792 -0.64(-1.13%)
Aug 25, 2017 56.50 56.66 56.33 56.41 1,932,867 +0.18(+0.32%)
Aug 24, 2017 56.55 56.15 56.23 1,889,944 -0.10(-0.18%)
Aug 23, 2017 55.99 56.70 55.99 56.33 2,330,583 -0.19(-0.34%)
Aug 22, 2017 56.02 56.57 55.85 56.52 2,909,242 +0.74(+1.33%)
Aug 21, 2017 56.06 56.13 55.55 55.78 1,935,318 -0.35(-0.62%)
Aug 18, 2017 55.90 56.63 55.68 56.13 2,375,927 +0.00(+0.00%)
Aug 17, 2017 57.37 57.59 56.10 56.13 2,723,215 -1.33(-2.31%)
Aug 16, 2017 57.52 57.88 57.27 57.46 2,833,291 +0.11(+0.19%)
Aug 15, 2017 58.01 57.25 57.35 2,107,412 +0.04(+0.07%)
Aug 14, 2017 56.60 57.44 56.60 57.31 2,511,105 +1.32(+2.36%)
Aug 11, 2017 56.58 56.87 55.91 55.99 3,418,636 -0.43(-0.76%)
Aug 10, 2017 57.57 56.40 56.42 3,735,788 -1.18(-2.05%)
Aug 09, 2017 57.58 58.31 57.41 57.60 4,904,374 -0.45(-0.78%)
Aug 08, 2017 57.90 59.00 57.89 58.05 2,962,029 -0.01(-0.02%)
Aug 07, 2017 58.44 58.52 58.04 58.06 2,150,338 -0.39(-0.67%)
Aug 04, 2017 58.48 58.97 58.12 58.45 2,808,280 +0.65(+1.12%)
Aug 03, 2017 57.57 57.95 57.41 57.80 2,268,236 +0.16(+0.28%)
Aug 02, 2017 57.54 57.91 57.35 57.64 1,660,425 -0.05(-0.09%)
Aug 01, 2017 57.61 57.95 57.20 57.69 2,354,932 +0.40(+0.70%)
Jul 31, 2017 56.75 57.83 56.75 57.29 3,416,205 +0.70(+1.24%)
Jul 28, 2017 56.87 56.89 56.21 56.59 3,328,668 -0.11(-0.19%)
Jul 27, 2017 56.75 57.31 56.47 56.70 4,053,166 -0.03(-0.05%)
Jul 26, 2017 57.66 57.92 56.59 56.73 3,610,521 -0.68(-1.18%)
Jul 25, 2017 58.15 58.41 57.38 57.41 4,704,706 +0.37(+0.65%)
Jul 24, 2017 56.10 57.17 56.01 57.04 3,988,620 +1.06(+1.89%)
Jul 21, 2017 55.74 56.84 55.58 55.98 4,773,797 +0.35(+0.63%)
Jul 20, 2017 55.90 55.99 55.11 55.63 4,915,830 -0.25(-0.45%)
Jul 19, 2017 56.21 56.36 55.44 55.88 3,287,314 -0.08(-0.14%)
Jul 18, 2017 56.15 56.41 55.70 55.96 2,724,681 -0.66(-1.17%)
Jul 17, 2017 56.47 56.86 56.19 56.62 2,433,970 +0.02(+0.04%)
Jul 14, 2017 56.70 56.83 56.20 56.60 2,864,383 -0.89(-1.55%)
Jul 13, 2017 57.24 57.53 56.88 57.49 2,408,023 +0.42(+0.74%)
Jul 12, 2017 56.98 57.26 56.63 57.07 2,076,419 -0.11(-0.19%)
Jul 11, 2017 57.66 57.90 57.17 57.18 2,791,070 -0.37(-0.64%)
Jul 10, 2017 57.44 57.84 57.30 57.55 2,470,763 -0.22(-0.38%)
Jul 07, 2017 57.52 57.83 56.96 57.77 3,269,577 +0.41(+0.71%)
Jul 06, 2017 57.78 57.99 57.27 57.36 3,190,451 -0.36(-0.62%)
Jul 05, 2017 57.65 57.93 57.06 57.72 3,736,685 +0.10(+0.17%)
Jul 03, 2017 57.00 58.03 56.97 57.62 1,926,746 +0.90(+1.59%)
Jun 30, 2017 57.05 57.13 56.34 56.72 3,326,898 -0.10(-0.18%)
Jun 29, 2017 58.07 58.25 56.14 56.82 5,388,689 +0.73(+1.30%)
Jun 28, 2017 55.74 56.33 55.63 56.09 3,040,623 +0.88(+1.59%)
Jun 27, 2017 55.14 56.04 55.00 55.21 3,284,474 +0.40(+0.73%)
Jun 26, 2017 54.61 55.24 54.29 54.81 2,647,863 +0.38(+0.70%)
Jun 23, 2017 55.09 55.13 54.18 54.43 4,440,265 -0.30(-0.55%)
Jun 22, 2017 55.17 55.17 54.41 54.73 2,503,485 -0.56(-1.01%)
Jun 21, 2017 55.75 55.84 55.20 55.29 2,849,443 -0.41(-0.74%)
Jun 20, 2017 56.01 56.16 55.64 55.70 2,439,018 -0.62(-1.10%)
Jun 19, 2017 56.59 56.91 56.16 56.32 2,012,874 +0.17(+0.30%)
Jun 16, 2017 55.99 56.31 55.74 56.15 4,645,717 +0.13(+0.23%)
Jun 15, 2017 56.00 56.52 55.54 56.02 2,719,729 -0.41(-0.73%)
Jun 14, 2017 55.63 56.48 55.15 56.43 3,678,370 +0.19(+0.34%)
Jun 13, 2017 56.51 56.62 55.90 56.24 3,798,998 +0.04(+0.07%)
Jun 12, 2017 56.67 57.12 55.77 56.20 3,704,828 -0.35(-0.62%)
Jun 09, 2017 55.65 56.75 55.64 56.55 3,980,482 +1.36(+2.46%)
Jun 08, 2017 55.64 53.86 55.19 4,231,900 +1.05(+1.94%)
Jun 07, 2017 53.69 54.41 53.44 54.14 3,116,686 +0.74(+1.39%)
Jun 06, 2017 53.23 53.69 52.86 53.40 3,067,985 -0.37(-0.69%)
Jun 05, 2017 53.70 54.23 53.52 53.77 2,807,593 +0.28(+0.52%)
Jun 02, 2017 53.51 53.97 53.32 53.49 4,002,195 -0.66(-1.22%)
Jun 01, 2017 53.65 54.16 52.83 54.15 3,631,983 +0.78(+1.46%)
May 31, 2017 54.15 54.18 52.69 53.37 5,094,340 -0.66(-1.22%)
May 30, 2017 54.06 54.15 53.43 54.03 2,926,868 -0.29(-0.53%)
May 26, 2017 54.27 54.57 54.14 54.32 3,095,092 -0.22(-0.40%)
May 25, 2017 54.66 54.99 54.25 54.54 2,250,816 -0.01(-0.02%)
May 24, 2017 54.92 54.92 54.34 54.55 2,765,448 -0.24(-0.44%)
May 23, 2017 54.25 55.10 53.80 54.79 2,631,030 +0.55(+1.01%)
May 22, 2017 54.30 54.48 53.79 54.24 2,928,783 +0.19(+0.35%)
May 19, 2017 54.24 54.74 53.93 54.05 3,485,262 -0.02(-0.04%)
May 18, 2017 53.61 54.41 53.54 54.07 4,851,039 +0.48(+0.90%)
May 17, 2017 57.04 56.03 53.28 53.59 6,114,750 -3.45(-6.05%)
May 16, 2017 56.96 57.09 56.34 57.04 2,371,889 +0.32(+0.56%)
May 15, 2017 56.57 56.93 56.43 56.72 2,351,052 +0.39(+0.69%)
May 12, 2017 56.46 56.65 55.75 56.33 2,821,975 -0.62(-1.09%)
May 11, 2017 57.38 57.54 56.69 56.95 3,091,074 -0.65(-1.13%)
May 10, 2017 57.48 57.83 57.38 57.60 2,896,259 -0.02(-0.03%)
May 09, 2017 58.25 58.45 57.44 57.62 3,426,775 -0.54(-0.93%)
May 08, 2017 57.98 58.38 57.81 58.16 2,214,948 +0.32(+0.55%)
May 05, 2017 58.11 58.12 57.58 57.84 2,602,747 -0.09(-0.16%)
May 04, 2017 58.54 58.75 57.68 57.93 3,656,395 -0.04(-0.07%)
May 03, 2017 56.79 58.00 56.75 57.97 3,097,101 +0.82(+1.43%)
May 02, 2017 57.75 57.82 56.93 57.15 3,062,867 -0.60(-1.04%)
May 01, 2017 57.30 58.02 56.90 57.75 5,212,160 +0.94(+1.65%)
Apr 28, 2017 57.12 57.48 56.78 56.81 4,384,070 -0.36(-0.63%)
Apr 27, 2017 57.68 57.68 56.72 57.17 5,667,732 -0.51(-0.88%)
Apr 26, 2017 57.07 58.20 56.97 57.68 5,421,538 +0.49(+0.86%)
Apr 25, 2017 57.31 57.64 56.95 57.19 6,553,064 +0.39(+0.69%)
Apr 24, 2017 56.42 57.13 56.28 56.80 5,770,780 +1.95(+3.56%)
Apr 21, 2017 55.45 56.20 54.55 54.85 5,868,629 -0.64(-1.15%)
Apr 20, 2017 54.67 55.73 54.51 55.49 5,591,545 +1.34(+2.47%)
Apr 19, 2017 54.26 54.85 53.86 54.15 3,399,553 +0.35(+0.65%)
Apr 18, 2017 54.00 54.46 53.30 53.80 3,065,049 -0.71(-1.30%)
Apr 17, 2017 53.62 54.57 53.39 54.51 2,933,138 +1.06(+1.98%)
Apr 13, 2017 53.78 54.69 53.20 53.45 5,002,174 -0.54(-1.00%)
Apr 12, 2017 54.77 54.99 53.89 53.99 3,216,384 -0.98(-1.78%)
Apr 11, 2017 54.40 54.97 54.14 54.97 3,468,162 +0.11(+0.20%)
Apr 10, 2017 55.32 55.65 54.62 54.86 2,606,411 -0.49(-0.89%)
Apr 07, 2017 55.05 55.70 54.92 55.35 2,495,162 -0.21(-0.38%)
Apr 06, 2017 54.68 55.75 54.42 55.56 2,858,194 +0.76(+1.39%)
Apr 05, 2017 55.77 56.32 54.74 54.80 3,560,873 -0.45(-0.81%)
Apr 04, 2017 55.12 55.60 55.01 55.25 2,316,589 -0.21(-0.38%)
Apr 03, 2017 55.60 55.64 54.56 55.46 3,347,271 +0.16(+0.29%)
Mar 31, 2017 55.79 56.03 55.30 55.30 3,273,494 -0.78(-1.39%)
Mar 30, 2017 55.14 56.34 54.99 56.08 3,261,490 +1.05(+1.91%)
Mar 29, 2017 55.08 55.37 54.65 55.03 3,045,502 -0.07(-0.13%)
Mar 28, 2017 54.22 55.46 54.19 55.10 3,094,341 +0.76(+1.40%)
Mar 27, 2017 53.52 54.43 52.71 54.34 3,519,509 -0.47(-0.86%)
Mar 24, 2017 55.13 55.26 54.24 54.81 3,915,248 -0.04(-0.07%)
Mar 23, 2017 54.16 55.55 54.00 54.85 4,844,698 +0.67(+1.24%)
Mar 22, 2017 54.00 54.80 53.33 54.18 6,536,329 -0.22(-0.40%)
Mar 21, 2017 57.75 57.76 54.22 54.40 7,813,016 -2.87(-5.01%)
Mar 20, 2017 57.60 58.07 57.24 57.27 3,998,704 -0.44(-0.76%)
Mar 17, 2017 58.41 58.57 57.62 57.71 8,368,067 -0.65(-1.11%)
Mar 16, 2017 58.13 58.68 57.94 58.36 3,850,662 +0.45(+0.78%)
Mar 15, 2017 58.86 59.14 57.52 57.91 5,630,956 -0.73(-1.24%)
Mar 14, 2017 58.51 58.67 58.02 58.64 3,117,741 -0.12(-0.20%)
Mar 13, 2017 59.00 59.30 58.63 58.76 2,726,170 -0.18(-0.31%)
Mar 10, 2017 59.57 59.70 58.47 58.94 3,171,904 -0.38(-0.64%)
Mar 09, 2017 59.58 59.96 59.12 59.32 2,248,473 -0.07(-0.12%)
Mar 08, 2017 60.35 60.64 59.30 59.39 3,237,501 -0.33(-0.55%)
Mar 07, 2017 59.71 59.92 59.25 59.72 2,942,417 +0.05(+0.08%)
Mar 06, 2017 59.49 59.91 58.96 59.67 3,366,021 -0.38(-0.63%)
Mar 03, 2017 59.70 60.28 59.51 60.05 3,217,795 +0.32(+0.54%)
Mar 02, 2017 61.54 61.63 59.69 59.73 3,784,448 -1.66(-2.70%)
Mar 01, 2017 60.82 61.69 60.81 61.39 4,605,826 +1.90(+3.19%)
Feb 28, 2017 59.25 59.62 58.99 59.49 3,361,291 -0.18(-0.30%)
Feb 27, 2017 59.27 59.77 59.20 59.67 3,268,340 +0.38(+0.64%)
Feb 24, 2017 59.09 59.45 58.86 59.29 3,522,323 -0.51(-0.85%)
Feb 23, 2017 59.90 60.04 59.17 59.80 2,447,766 +0.02(+0.03%)
Feb 22, 2017 59.41 60.28 59.41 59.78 3,145,556 -0.01(-0.02%)
Feb 21, 2017 59.79 60.26 59.35 59.79 3,227,354 +0.20(+0.34%)
Feb 17, 2017 59.59 59.59 59.59 0 -0.26(-0.43%)
Feb 16, 2017 59.88 60.10 59.34 59.85 3,242,894 -0.19(-0.32%)
Feb 15, 2017 59.83 60.31 59.47 60.04 3,211,214 +0.45(+0.76%)
Feb 14, 2017 58.19 59.66 57.98 59.59 3,798,564 +1.45(+2.49%)
Feb 13, 2017 58.00 58.73 57.89 58.14 3,591,969 +0.38(+0.66%)
Feb 10, 2017 58.05 58.22 57.58 57.76 2,639,559 +0.03(+0.05%)
Feb 09, 2017 57.25 58.13 56.94 57.73 3,342,823 +0.80(+1.41%)
Feb 08, 2017 57.07 56.35 56.93 2,630,593 -0.47(-0.82%)
Feb 07, 2017 57.93 58.04 57.28 57.40 2,262,622 -0.32(-0.55%)
Feb 06, 2017 57.42 58.27 57.40 57.72 2,289,710 -0.25(-0.43%)
Feb 03, 2017 57.74 58.09 57.28 57.97 3,045,707 +1.14(+2.01%)
Feb 02, 2017 56.73 56.91 56.27 56.83 3,386,743 -0.31(-0.54%)
Feb 01, 2017 57.45 57.90 56.92 57.14 3,713,601 +0.32(+0.56%)
Jan 31, 2017 57.02 57.52 56.47 56.82 3,300,476 -0.45(-0.79%)
Jan 30, 2017 57.45 57.46 56.62 57.27 2,324,630 -0.48(-0.83%)
Jan 27, 2017 58.14 58.30 57.66 57.75 2,426,468 -0.51(-0.88%)
Jan 26, 2017 58.08 58.72 57.80 58.26 3,242,931 +0.09(+0.15%)
Jan 25, 2017 57.06 58.31 57.04 58.17 6,020,090 +1.69(+2.99%)
Jan 24, 2017 55.32 56.69 54.90 56.48 4,188,876 +1.34(+2.43%)
Jan 23, 2017 54.91 55.46 54.70 55.14 3,712,070 +0.30(+0.55%)
Jan 20, 2017 54.14 55.28 53.86 54.84 6,037,621 +1.00(+1.86%)
Jan 19, 2017 54.49 54.66 53.58 53.84 3,232,678 -0.52(-0.96%)
Jan 18, 2017 54.05 54.40 53.56 54.36 3,280,070 +0.48(+0.89%)
Jan 17, 2017 55.18 55.46 53.82 53.88 3,412,802 -2.09(-3.73%)
Jan 13, 2017 55.97 55.97 55.97 0 +0.48(+0.87%)
Jan 12, 2017 55.80 55.96 54.76 55.49 3,136,006 -0.54(-0.96%)
Jan 11, 2017 55.64 56.03 55.21 56.03 2,671,496 +0.33(+0.59%)
Jan 10, 2017 55.28 55.99 55.16 55.70 3,133,137 +0.46(+0.83%)
Jan 09, 2017 55.19 55.70 54.76 55.24 2,591,931 -0.29(-0.52%)
Jan 06, 2017 55.16 55.70 54.90 55.53 2,977,108 +0.63(+1.15%)
Jan 05, 2017 55.96 56.10 54.58 54.90 3,525,232 -1.24(-2.21%)
Jan 04, 2017 55.63 56.48 55.62 56.14 4,005,278 +0.65(+1.17%)
Jan 03, 2017 55.56 56.17 54.75 55.49 4,488,017 +0.64(+1.17%)
Dec 30, 2016 54.85 54.85 54.85 0 +0.16(+0.29%)
Dec 29, 2016 55.62 55.69 54.40 54.69 3,155,899 -0.79(-1.42%)
Dec 28, 2016 56.39 56.47 55.41 55.48 1,946,090 -0.91(-1.61%)
Dec 27, 2016 56.32 56.48 56.06 56.39 1,321,107 +0.22(+0.39%)
Dec 23, 2016 56.17 56.17 56.17 0 +0.02(+0.04%)
Dec 22, 2016 56.03 56.30 55.73 56.15 2,900,685 +0.13(+0.23%)
Dec 21, 2016 56.20 56.23 55.65 56.02 1,891,465 -0.15(-0.27%)
Dec 20, 2016 55.80 56.18 55.62 56.17 2,190,889 +0.85(+1.54%)
Dec 19, 2016 55.06 55.40 54.66 55.32 3,084,542 +0.05(+0.09%)
Dec 16, 2016 55.97 56.10 55.15 55.27 6,572,165 -0.53(-0.95%)
Dec 15, 2016 55.46 55.92 54.94 55.80 6,040,047 +0.67(+1.22%)
Dec 14, 2016 53.73 55.78 53.52 55.13 8,469,259 +0.68(+1.25%)
Dec 13, 2016 54.33 54.62 53.78 54.45 2,738,850 +0.35(+0.65%)
Dec 12, 2016 54.47 55.24 54.01 54.10 4,524,943 -0.74(-1.35%)
Dec 09, 2016 54.78 54.99 54.20 54.84 4,207,317 +0.05(+0.09%)
Dec 08, 2016 54.67 55.39 54.46 54.79 4,461,781 +0.33(+0.61%)
Dec 07, 2016 53.70 54.52 53.21 54.46 5,171,773 +0.67(+1.25%)
Dec 06, 2016 52.62 53.87 52.62 53.79 6,024,757 +1.25(+2.38%)
Dec 05, 2016 52.75 53.21 52.34 52.54 4,323,215 +0.50(+0.96%)
Dec 02, 2016 52.55 52.57 51.81 52.04 3,788,783 -0.67(-1.27%)
Dec 01, 2016 52.44 53.04 52.01 52.71 3,998,212 +0.76(+1.46%)
Nov 30, 2016 51.98 52.32 51.85 51.95 4,102,669 +0.81(+1.58%)
Nov 29, 2016 51.73 51.75 51.13 51.14 5,059,670 -0.42(-0.81%)
Nov 28, 2016 51.57 52.09 51.34 51.56 5,395,671 -0.90(-1.72%)
Nov 25, 2016 52.32 52.48 52.03 52.46 1,428,086 +0.10(+0.19%)
Nov 23, 2016 52.36 52.36 52.36 0 +0.28(+0.54%)
Nov 22, 2016 51.98 52.29 51.67 52.08 5,154,334 +0.36(+0.70%)
Nov 21, 2016 52.00 52.12 51.40 51.72 2,944,812 -0.06(-0.12%)
Nov 18, 2016 51.30 51.93 51.08 51.78 5,794,119 +0.38(+0.74%)
Nov 17, 2016 50.94 51.51 50.66 51.40 5,795,972 +0.61(+1.20%)
Nov 16, 2016 51.96 52.01 50.74 50.79 6,520,249 -1.59(-3.04%)
Nov 15, 2016 51.62 52.46 50.99 52.38 6,567,355 +0.16(+0.31%)
Nov 14, 2016 50.97 52.65 50.96 52.22 7,304,367 +1.64(+3.24%)
Nov 11, 2016 49.65 50.68 49.17 50.58 4,668,467 +0.70(+1.40%)
Nov 10, 2016 48.69 50.14 48.56 49.88 7,885,869 +1.74(+3.61%)
Nov 09, 2016 47.65 48.51 46.47 48.14 6,362,018 +2.54(+5.57%)
Nov 08, 2016 45.98 46.09 45.49 45.60 5,611,278 -0.58(-1.26%)
Nov 07, 2016 45.75 46.34 45.74 46.18 3,626,141 +1.31(+2.92%)
Nov 04, 2016 44.96 45.45 44.49 44.87 2,519,413 -0.04(-0.09%)
Nov 03, 2016 44.96 45.33 44.73 44.91 2,304,001 +0.17(+0.38%)
Nov 02, 2016 45.08 45.13 44.45 44.74 3,512,721 -0.57(-1.26%)
Nov 01, 2016 45.50 45.89 44.78 45.31 3,312,554 +0.08(+0.18%)
Oct 31, 2016 45.43 45.57 45.19 45.23 2,624,209 +0.01(+0.02%)
Oct 28, 2016 45.80 45.82 44.93 45.22 2,613,483 -0.44(-0.96%)
Oct 27, 2016 45.89 46.12 45.42 45.66 4,222,013 +0.11(+0.24%)
Oct 26, 2016 45.05 45.64 44.88 45.55 2,646,294 +0.38(+0.84%)
Oct 25, 2016 45.33 45.80 45.16 45.17 3,991,617 -0.28(-0.62%)
Oct 24, 2016 45.90 46.23 45.44 45.45 3,868,006 -0.21(-0.46%)
Oct 21, 2016 45.52 46.11 44.63 45.66 5,676,333 -0.77(-1.66%)
Oct 20, 2016 46.18 46.88 46.09 46.43 5,872,748 +0.22(+0.48%)
Oct 19, 2016 45.58 46.52 45.48 46.21 4,008,195 +0.85(+1.87%)
Oct 18, 2016 45.18 45.41 44.78 45.36 3,850,400 +0.65(+1.45%)
Oct 17, 2016 45.09 45.23 44.45 44.71 2,936,923 -0.32(-0.71%)
Oct 14, 2016 45.23 45.63 44.91 45.03 4,041,016 +0.27(+0.60%)
Oct 13, 2016 45.19 45.19 44.25 44.76 4,218,415 -0.94(-2.06%)
Oct 12, 2016 45.58 46.03 45.52 45.70 2,480,937 +0.07(+0.15%)
Oct 11, 2016 46.09 46.25 45.35 45.63 3,032,207 -0.53(-1.15%)
Oct 10, 2016 46.16 46.47 46.05 46.16 2,725,556 +0.47(+1.03%)
Oct 07, 2016 45.79 46.01 45.18 45.69 2,819,418 -0.10(-0.22%)
Oct 06, 2016 45.90 46.21 45.27 45.79 3,875,112 +0.06(+0.13%)
Oct 05, 2016 44.91 46.08 44.86 45.73 4,896,753 +1.00(+2.24%)
Oct 04, 2016 43.97 44.99 43.87 44.73 4,735,254 +0.96(+2.19%)
Oct 03, 2016 43.41 44.17 43.41 43.77 3,523,530 -0.03(-0.07%)
Sep 30, 2016 43.41 44.09 43.13 43.80 3,611,402 +0.65(+1.51%)
Sep 29, 2016 43.52 44.09 42.87 43.15 2,477,169 -0.44(-1.01%)
Sep 28, 2016 43.60 43.63 42.99 43.59 2,487,891 +0.26(+0.60%)
Sep 27, 2016 42.57 43.34 42.36 43.33 2,892,267 +0.61(+1.43%)
Sep 26, 2016 43.80 43.87 42.70 42.72 3,765,472 -1.46(-3.30%)
Sep 23, 2016 44.00 44.55 43.90 44.18 3,346,577 +0.03(+0.07%)
Sep 22, 2016 44.44 44.55 44.09 44.15 3,201,966 -0.14(-0.32%)
Sep 21, 2016 44.03 44.61 43.82 44.29 3,958,354 +0.51(+1.16%)
Sep 20, 2016 44.15 44.34 43.74 43.78 2,073,327 -0.08(-0.18%)
Sep 19, 2016 43.95 44.32 43.65 43.86 2,433,497 +0.15(+0.34%)
Sep 16, 2016 43.81 43.88 43.46 43.71 4,119,975 -0.40(-0.91%)
Sep 15, 2016 42.86 44.16 42.86 44.11 3,289,128 +0.70(+1.61%)
Sep 14, 2016 43.67 44.15 43.35 43.41 4,491,431 -0.38(-0.87%)
Sep 13, 2016 43.51 43.95 43.01 43.79 4,760,002 -0.34(-0.77%)
Sep 12, 2016 43.15 44.21 42.83 44.13 4,001,967 +0.74(+1.71%)
Sep 09, 2016 43.81 44.07 43.38 43.39 3,200,311 -0.49(-1.12%)
Sep 08, 2016 43.59 43.99 43.48 43.88 2,851,493 +0.32(+0.73%)
Sep 07, 2016 43.20 43.61 42.95 43.56 2,832,650 +0.17(+0.39%)
Sep 06, 2016 43.93 43.97 43.10 43.39 2,196,142 -0.58(-1.32%)
Sep 02, 2016 43.94 43.97 43.97 43.97 2,312,100 +0.18(+0.41%)
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.