| Bank of New York Add to My Watchlist | (NYSE: BK) |
| NY Bank | 27.06 | +0.20 (+0.74%) | 7,359,944 |
| Historical Data for BK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.06 | 27.39 | 26.76 | 7,359,944 | 27.06 | +0.20 +0.74% |
| 02/08/10 | 27.15 | 27.55 | 26.83 | 7,672,087 | 26.86 | -0.28 -1.03% |
| 02/05/10 | 27.38 | 27.79 | 26.35 | 14,937,061 | 27.14 | -0.15 -0.55% |
| 02/04/10 | 28.47 | 28.70 | 27.25 | 10,372,553 | 27.29 | -1.28 -4.48% |
| 02/03/10 | 29.09 | 29.17 | 28.51 | 6,995,265 | 28.57 | -0.69 -2.36% |
| 02/02/10 | 29.56 | 29.56 | 28.98 | 7,542,440 | 29.26 | -0.23 -0.78% |
| 02/01/10 | 29.29 | 29.87 | 29.20 | 6,977,462 | 29.49 | +0.40 +1.38% |
| 01/29/10 | 29.28 | 29.67 | 28.99 | 8,299,393 | 29.09 | -0.08 -0.27% |
| 01/28/10 | 29.93 | 29.93 | 28.77 | 8,044,636 | 29.17 | -0.59 -1.98% |
| 01/27/10 | 29.25 | 29.94 | 29.09 | 7,728,323 | 29.76 | +0.49 +1.67% |
| 01/26/10 | 29.58 | 29.88 | 29.22 | 7,130,394 | 29.27 | -0.49 -1.65% |
| 01/25/10 | 29.55 | 30.03 | 29.50 | 6,831,327 | 29.76 | +0.49 +1.67% |
| 01/22/10 | 30.65 | 31.14 | 29.13 | 12,168,161 | 29.27 | -1.40 -4.56% |
| 01/21/10 | 30.91 | 31.30 | 30.55 | 13,330,143 | 30.67 | -0.29 -0.94% |
| 01/20/10 | 29.89 | 31.23 | 29.80 | 17,463,969 | 30.96 | +1.43 +4.84% |
| 01/19/10 | 29.01 | 29.61 | 28.89 | 9,110,125 | 29.53 | +0.50 +1.72% |
| 01/18/10 | 29.03 | 29.03 | 29.03 | 0 | 29.03 | 0.00 0.00% |
| 01/15/10 | 29.15 | 29.39 | 28.90 | 10,784,528 | 29.03 | -0.22 -0.75% |
| 01/14/10 | 29.26 | 29.46 | 28.91 | 5,943,437 | 29.25 | -0.04 -0.14% |
| 01/13/10 | 29.07 | 29.46 | 28.87 | 5,872,334 | 29.29 | +0.22 +0.76% |
| 01/12/10 | 28.88 | 29.32 | 28.79 | 8,932,626 | 29.07 | +0.05 +0.17% |
| 01/11/10 | 29.65 | 29.68 | 28.79 | 9,364,929 | 29.02 | -0.51 -1.73% |
| 01/08/10 | 29.28 | 29.55 | 28.98 | 7,143,954 | 29.53 | +0.18 +0.61% |
| 01/07/10 | 28.08 | 29.49 | 27.91 | 11,051,995 | 29.35 | +1.19 +4.23% |
| 01/06/10 | 28.48 | 28.51 | 28.09 | 7,250,557 | 28.16 | -0.43 -1.50% |
| 01/05/10 | 27.95 | 28.64 | 27.75 | 7,189,296 | 28.59 | +0.30 +1.06% |
| 01/04/10 | 28.19 | 28.44 | 27.93 | 6,127,614 | 28.29 | +0.32 +1.14% |
| 01/01/10 | 27.97 | 27.97 | 27.97 | 0 | 27.97 | 0.00 0.00% |
| 12/31/09 | 27.99 | 28.19 | 27.93 | 3,768,700 | 27.97 | -0.05 -0.18% |
| 12/30/09 | 27.41 | 28.08 | 27.30 | 4,644,446 | 28.02 | +0.39 +1.41% |
| 12/29/09 | 27.61 | 27.80 | 27.57 | 4,145,633 | 27.63 | -0.03 -0.11% |
| 12/28/09 | 27.77 | 27.77 | 27.48 | 4,423,229 | 27.66 | -0.10 -0.36% |
| 12/25/09 | 27.49 | 27.76 | 27.49 | 1,571,779 | 27.76 | 0.00 0.00% |
| 12/24/09 | 27.49 | 27.76 | 27.49 | 1,571,779 | 27.76 | +0.11 +0.40% |
| 12/23/09 | 27.45 | 27.72 | 27.34 | 5,359,545 | 27.65 | +0.13 +0.47% |
| 12/22/09 | 27.19 | 27.61 | 26.94 | 5,348,435 | 27.52 | +0.51 +1.89% |
| 12/21/09 | 26.88 | 27.26 | 26.76 | 6,682,562 | 27.01 | +0.24 +0.90% |
| 12/18/09 | 26.72 | 26.87 | 26.50 | 10,483,465 | 26.77 | +0.18 +0.68% |
| 12/17/09 | 26.62 | 26.90 | 26.51 | 7,012,023 | 26.59 | -0.42 -1.55% |
| 12/16/09 | 26.81 | 27.06 | 26.65 | 7,667,938 | 27.01 | +0.40 +1.50% |
| 12/15/09 | 26.96 | 26.96 | 26.57 | 11,490,644 | 26.61 | -0.43 -1.59% |
| 12/14/09 | 27.06 | 27.18 | 26.79 | 5,912,876 | 27.04 | +0.10 +0.37% |
| 12/11/09 | 27.14 | 27.31 | 26.71 | 11,312,075 | 26.94 | -0.18 -0.66% |
| 12/10/09 | 27.43 | 27.71 | 27.00 | 6,907,587 | 27.12 | -0.02 -0.07% |
| 12/09/09 | 27.00 | 27.29 | 26.80 | 8,351,672 | 27.14 | +0.23 +0.85% |
| 12/08/09 | 26.76 | 27.13 | 26.65 | 9,624,499 | 26.91 | +0.10 +0.37% |
| 12/07/09 | 26.92 | 27.17 | 26.69 | 10,214,497 | 26.81 | -0.12 -0.45% |
| 12/04/09 | 27.35 | 27.46 | 26.56 | 13,468,263 | 26.93 | +0.18 +0.67% |
| 12/03/09 | 27.23 | 27.72 | 26.69 | 12,744,979 | 26.75 | -0.61 -2.23% |
| 12/02/09 | 26.83 | 27.42 | 26.78 | 10,029,797 | 27.36 | +0.41 +1.52% |
| \/ Download Data To Spreadsheet | ||||||
