STATE STREET $64.49

down -0.11


24/5/2013 04:24 PM  |  NYSE : STT  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

STT historical data

Date Open High Low Close Volume
5/24/2013 64.10 64.54 63.68 64.49 27503
5/23/2013 64.38 65.00 63.93 64.60 25934
5/22/2013 65.26 66.48 65.00 65.16 54515
5/21/2013 65.21 65.81 65.09 65.09 29739
5/20/2013 65.03 65.27 64.57 65.19 25171
5/17/2013 64.07 65.35 63.96 65.16 35221
5/16/2013 63.40 64.04 63.08 63.81 34842
5/15/2013 63.37 63.64 62.86 63.61 40329
5/14/2013 61.70 63.75 61.60 63.59 40610
5/13/2013 60.34 61.82 60.25 61.67 25066
5/10/2013 60.20 60.45 59.75 60.33 20892
5/9/2013 60.37 60.58 59.95 60.22 21492
5/8/2013 59.64 60.57 59.37 60.56 21836
5/7/2013 59.82 59.88 59.11 59.68 17008
5/6/2013 59.22 59.79 59.14 59.53 21313
5/3/2013 58.24 59.71 58.11 59.45 36095
5/2/2013 57.63 58.00 57.37 57.60 23718
5/1/2013 58.30 58.75 57.39 57.47 22920
4/30/2013 58.28 58.54 58.07 58.47 20183
4/29/2013 58.07 58.29 57.75 58.15 13391
4/26/2013 58.15 58.46 57.51 57.86 17143
4/25/2013 58.47 58.64 58.07 58.30 18788
4/24/2013 58.41 58.66 57.95 58.27 18434
4/23/2013 57.59 58.29 57.40 58.26 26631
4/22/2013 56.98 57.31 56.29 57.25 29805
4/19/2013 56.11 56.96 54.57 56.93 60266
4/18/2013 57.45 57.58 56.16 56.51 34570
4/17/2013 57.66 57.91 56.67 57.29 31193
4/16/2013 58.28 58.47 57.75 58.31 25498
4/15/2013 59.52 59.59 57.66 57.66 30807
4/12/2013 60.08 60.31 59.39 59.75 24445
4/11/2013 60.06 60.78 59.95 60.48 34484
4/10/2013 58.76 60.10 58.62 59.94 36450
4/9/2013 58.18 58.88 57.95 58.48 29710
4/8/2013 57.62 57.96 57.10 57.96 24998
4/5/2013 56.17 57.62 55.88 57.57 42968
4/4/2013 57.00 57.51 56.73 57.17 33426
4/3/2013 58.72 58.81 56.76 56.91 40538
4/2/2013 58.54 58.90 58.25 58.71 23862
4/1/2013 59.14 59.29 58.15 58.23 23551
3/28/2013 59.46 59.66 59.04 59.09 33586
3/27/2013 59.06 59.44 58.71 59.41 31598
3/26/2013 59.70 60.08 59.40 59.76 25990
3/25/2013 60.16 60.20 59.04 59.32 25341
3/22/2013 59.30 59.78 59.00 59.77 26525
3/21/2013 60.23 60.24 58.82 59.00 28943
3/20/2013 59.64 60.65 59.53 60.53 42008
3/19/2013 59.56 59.81 58.74 59.26 27806
3/18/2013 59.31 59.64 59.01 59.31 24108
3/15/2013 59.93 60.29 59.70 60.03 63258
3/14/2013 59.91 60.11 59.78 59.95 25646
3/13/2013 59.17 59.85 59.10 59.81 20610
3/12/2013 59.33 59.56 58.85 59.13 18423
3/11/2013 58.96 59.45 58.60 59.38 21898
3/8/2013 59.07 59.72 58.95 59.20 34990
3/7/2013 58.69 58.92 58.26 58.66 33552
3/6/2013 57.89 59.23 57.76 58.66 52715
3/5/2013 57.32 58.02 57.32 57.50 38389
3/4/2013 56.29 57.19 56.26 57.10 23989
3/1/2013 56.24 56.76 55.76 56.31 37738
2/28/2013 56.87 57.35 56.52 56.59 52908
2/27/2013 56.93 57.20 56.53 56.97 43187
2/26/2013 56.57 57.01 56.17 56.90 40675
2/25/2013 57.19 58.15 56.20 56.20 60556
2/22/2013 56.81 57.25 56.66 57.19 45803
2/21/2013 56.51 56.70 55.83 56.09 34066
2/20/2013 57.26 57.58 56.69 56.73 36972
2/19/2013 56.69 57.60 56.27 57.54 36782
2/15/2013 57.35 57.72 57.00 57.24 33351
2/14/2013 56.85 57.37 56.63 57.20 22889
2/13/2013 57.00 57.13 56.79 57.07 23739
2/12/2013 56.78 57.10 56.61 56.93 35014
2/11/2013 56.60 57.64 56.24 56.60 72773
2/8/2013 56.43 56.69 56.25 56.55 44506
2/7/2013 56.50 56.84 55.94 56.23 41889
2/6/2013 55.83 56.50 55.78 56.38 30916
2/5/2013 55.94 56.50 55.59 56.17 31725
2/4/2013 55.91 56.19 55.78 55.94 38366
2/1/2013 56.10 56.59 55.91 56.36 39541
1/31/2013 55.78 56.00 55.61 55.65 55342
1/30/2013 56.05 56.33 55.87 55.92 46800
1/29/2013 56.29 56.41 55.73 56.04 58264
1/28/2013 55.96 56.56 55.79 56.39 58958
1/25/2013 55.51 56.61 55.22 56.45 55301
1/24/2013 55.33 55.88 55.19 55.52 41841
1/23/2013 54.97 55.48 54.61 55.33 54138
1/22/2013 53.42 55.88 53.24 55.25 105750
1/18/2013 51.52 54.17 51.52 53.36 106157
1/17/2013 50.11 50.75 50.06 50.38 57415
1/16/2013 50.40 50.40 49.42 49.85 67107
1/15/2013 50.79 51.33 50.58 50.80 53139
1/14/2013 50.56 51.07 50.36 51.01 38769
1/11/2013 50.20 50.67 50.10 50.58 41911
1/10/2013 49.90 50.38 49.77 50.25 58418
1/9/2013 49.29 49.74 49.25 49.51 40238
1/8/2013 49.36 49.36 48.72 49.11 34338
1/7/2013 49.18 49.48 48.82 49.44 48991
1/4/2013 48.10 49.47 48.05 49.39 35001
1/3/2013 48.13 48.21 47.77 48.06 42132
1/2/2013 48.00 48.44 47.71 48.32 48123
Marketplace
Trading Center