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

F.N.B. Corp (NY: FNB )

14.12 +0.06 (+0.46%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 2024 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, 2011 5.910 5.951 5.834 5.898 2,317,081 +0.03(+0.50%)
Jan 28, 2011 6.032 6.097 5.857 5.869 1,903,043 -0.16(-2.62%)
Jan 27, 2011 5.980 6.041 5.939 6.027 846,815 +0.06(+0.98%)
Jan 26, 2011 6.015 6.027 5.904 5.968 1,372,622 -0.01(-0.20%)
Jan 25, 2011 5.945 6.073 5.881 5.980 1,405,609 +0.02(+0.39%)
Jan 24, 2011 5.980 6.015 5.939 5.956 1,484,816 -0.03(-0.49%)
Jan 21, 2011 5.980 6.050 5.962 5.986 1,268,755 +0.06(+0.99%)
Jan 20, 2011 5.881 6.032 5.851 5.927 1,048,686 +0.01(+0.20%)
Jan 19, 2011 6.155 6.167 5.910 5.916 1,355,402 -0.26(-4.25%)
Jan 18, 2011 6.143 6.208 6.073 6.178 1,260,739 +0.03(+0.47%)
Jan 14, 2011 5.910 6.161 5.910 6.149 2,535,052 +0.25(+4.26%)
Jan 13, 2011 6.038 6.114 5.898 5.898 3,525,117 -0.16(-2.70%)
Jan 12, 2011 6.044 6.091 6.015 6.062 1,171,348 +0.08(+1.37%)
Jan 11, 2011 5.968 6.009 5.910 5.980 1,266,527 +0.05(+0.79%)
Jan 10, 2011 5.746 5.939 5.694 5.933 1,795,692 +0.16(+2.83%)
Jan 07, 2011 5.986 6.038 5.752 5.770 2,164,673 -0.20(-3.42%)
Jan 06, 2011 6.003 6.015 5.951 5.974 1,284,757 -0.01(-0.20%)
Jan 05, 2011 5.910 6.003 5.875 5.986 1,139,258 +0.06(+0.99%)
Jan 04, 2011 5.986 6.050 5.816 5.927 2,131,095 -0.04(-0.68%)
Jan 03, 2011 5.799 5.980 5.793 5.968 1,998,191 +0.23(+4.07%)
Dec 31, 2010 5.787 5.828 5.735 5.735 908,632 -0.08(-1.41%)
Dec 30, 2010 5.834 5.857 5.805 5.816 747,213 -0.04(-0.70%)
Dec 29, 2010 5.892 5.892 5.851 5.857 467,832 -0.04(-0.59%)
Dec 28, 2010 5.916 5.916 5.845 5.892 792,517 +0.00(+0.00%)
Dec 27, 2010 5.810 5.898 5.810 5.892 477,335 +0.04(+0.70%)
Dec 23, 2010 5.962 5.968 5.810 5.851 909,105 -0.08(-1.38%)
Dec 22, 2010 5.770 6.003 5.764 5.933 2,393,098 +0.19(+3.25%)
Dec 21, 2010 5.664 5.781 5.635 5.746 2,007,092 +0.13(+2.29%)
Dec 20, 2010 5.606 5.670 5.577 5.618 1,603,923 +0.04(+0.73%)
Dec 17, 2010 5.723 5.828 5.571 5.577 4,376,624 -0.12(-2.15%)
Dec 16, 2010 5.735 5.810 5.659 5.699 1,306,774 -0.01(-0.10%)
Dec 15, 2010 5.752 5.834 5.676 5.705 1,506,242 -0.04(-0.61%)
Dec 14, 2010 5.688 5.810 5.682 5.740 1,047,665 +0.07(+1.24%)
Dec 13, 2010 5.729 5.781 5.635 5.670 1,142,384 -0.04(-0.72%)
Dec 10, 2010 5.635 5.723 5.559 5.711 1,406,433 +0.11(+1.98%)
Dec 09, 2010 5.647 5.682 5.577 5.600 1,570,193 +0.02(+0.31%)
Dec 08, 2010 5.489 5.650 5.489 5.583 1,249,770 +0.12(+2.25%)
Dec 07, 2010 5.513 5.548 5.448 5.460 1,508,330 +0.00(+0.00%)
Dec 06, 2010 5.407 5.483 5.367 5.460 1,360,031 +0.02(+0.43%)
Dec 03, 2010 5.355 5.448 5.308 5.437 907,759 +0.04(+0.76%)
Dec 02, 2010 5.273 5.454 5.273 5.396 1,794,959 +0.12(+2.33%)
Dec 01, 2010 5.209 5.273 5.197 5.273 1,579,827 +0.15(+2.96%)
Nov 30, 2010 5.156 5.209 5.086 5.121 1,504,650 -0.08(-1.57%)
Nov 29, 2010 5.186 5.226 5.110 5.203 792,682 +0.04(+0.79%)
Nov 26, 2010 5.145 5.208 5.145 5.162 473,903 -0.03(-0.55%)
Nov 24, 2010 5.185 5.191 5.191 5.191 735,394 +0.07(+1.35%)
Nov 23, 2010 5.128 5.197 5.093 5.122 1,811,186 -0.05(-1.00%)
Nov 22, 2010 5.306 5.306 5.168 5.174 1,338,742 -0.16(-3.02%)
Nov 19, 2010 5.272 5.347 5.237 5.335 1,136,958 +0.02(+0.33%)
Nov 18, 2010 5.266 5.347 5.214 5.318 957,353 +0.10(+1.99%)
Nov 17, 2010 5.231 5.231 5.168 5.214 890,748 -0.02(-0.33%)
Nov 16, 2010 5.237 5.272 5.151 5.231 1,507,938 -0.06(-1.09%)
Nov 15, 2010 5.249 5.364 5.249 5.289 1,093,247 +0.06(+1.21%)
Nov 12, 2010 5.243 5.301 5.191 5.226 1,399,638 -0.07(-1.31%)
Nov 11, 2010 5.243 5.312 5.197 5.295 1,040,349 -0.02(-0.33%)
Nov 10, 2010 5.197 5.312 5.169 5.312 1,702,991 +0.14(+2.67%)
Nov 09, 2010 5.260 5.260 5.151 5.174 1,135,450 -0.06(-1.21%)
Nov 08, 2010 5.266 5.289 5.180 5.237 715,276 -0.06(-1.20%)
Nov 05, 2010 5.283 5.462 5.220 5.301 1,583,758 +0.03(+0.66%)
Nov 04, 2010 5.041 5.283 5.035 5.266 1,760,475 +0.27(+5.42%)
Nov 03, 2010 4.868 4.995 4.851 4.995 1,071,985 +0.14(+2.85%)
Nov 02, 2010 4.782 4.874 4.782 4.857 1,324,096 +0.11(+2.31%)
Nov 01, 2010 4.938 4.938 4.667 4.747 1,679,910 -0.15(-3.06%)
Oct 29, 2010 4.891 4.938 4.886 4.897 1,086,183 -0.04(-0.82%)
Oct 28, 2010 4.984 5.007 4.845 4.938 1,470,394 +0.01(+0.23%)
Oct 27, 2010 4.909 4.984 4.897 4.926 1,090,364 -0.05(-1.04%)
Oct 25, 2010 5.099 5.128 4.969 4.978 1,236,366 -0.09(-1.82%)
Oct 22, 2010 5.220 5.254 5.035 5.070 2,863,564 -0.12(-2.22%)
Oct 21, 2010 5.312 5.370 5.174 5.185 1,313,493 -0.09(-1.64%)
Oct 20, 2010 5.254 5.318 5.174 5.272 1,242,970 +0.05(+0.88%)
Oct 19, 2010 5.203 5.352 5.174 5.226 1,246,596 -0.05(-0.87%)
Oct 18, 2010 5.139 5.277 5.127 5.272 623,819 +0.14(+2.69%)
Oct 15, 2010 5.277 5.295 5.122 5.133 1,250,198 -0.10(-1.98%)
Oct 14, 2010 5.254 5.352 5.185 5.237 1,686,290 -0.05(-0.87%)
Oct 13, 2010 5.174 5.364 5.110 5.283 1,352,466 +0.12(+2.34%)
Oct 12, 2010 5.145 5.185 5.105 5.162 629,374 +0.02(+0.34%)
Oct 11, 2010 5.180 5.180 5.105 5.145 551,244 -0.02(-0.45%)
Oct 08, 2010 5.168 5.185 5.099 5.168 1,025,868 +0.03(+0.67%)
Oct 07, 2010 5.180 5.185 5.105 5.133 3,929 -0.01(-0.11%)
Oct 06, 2010 5.099 5.185 5.047 5.139 1,417,266 +0.01(+0.22%)
Oct 05, 2010 4.972 5.128 4.909 5.128 1,337,591 +0.22(+4.46%)
Oct 04, 2010 4.920 4.972 4.863 4.909 1,125,317 -0.03(-0.58%)
Oct 01, 2010 4.938 4.989 4.906 4.938 879,045 +0.00(+0.08%)
Sep 30, 2010 4.930 5.041 4.891 4.934 15,083 +0.00(+0.04%)
Sep 29, 2010 4.938 4.966 4.891 4.932 916,270 -0.02(-0.47%)
Sep 28, 2010 4.955 4.966 4.817 4.955 39,967 +0.08(+1.65%)
Sep 27, 2010 4.949 4.972 4.857 4.874 714,523 -0.07(-1.40%)
Sep 24, 2010 4.788 4.949 4.782 4.943 975,575 +0.21(+4.38%)
Sep 23, 2010 4.742 4.914 4.724 4.736 7,685 -0.05(-0.96%)
Sep 22, 2010 4.886 4.932 4.730 4.782 1,194,481 -0.13(-2.70%)
Sep 21, 2010 4.984 5.035 4.914 4.914 1,021,680 -0.09(-1.73%)
Sep 20, 2010 4.920 5.018 4.880 5.001 2,036,453 +0.08(+1.64%)
Sep 17, 2010 4.920 4.984 4.834 4.920 1,365,484 -0.04(-0.81%)
Sep 15, 2010 4.891 4.984 4.817 4.961 1,400,923 +0.06(+1.29%)
Sep 14, 2010 5.001 5.001 4.886 4.897 1,067,205 -0.11(-2.19%)
Sep 13, 2010 4.955 5.030 4.914 5.007 1,363,548 +0.12(+2.48%)
Sep 10, 2010 4.874 4.926 4.851 4.886 1,028,841 +0.04(+0.83%)
Sep 09, 2010 4.817 4.897 4.805 4.845 1,860,634 +0.06(+1.33%)
Sep 08, 2010 4.661 4.799 4.655 4.782 1,218,074 +0.13(+2.72%)
Sep 07, 2010 4.719 4.747 4.644 4.655 6,253 -0.10(-2.06%)
Sep 03, 2010 4.649 4.753 4.626 4.753 1,110,309 +0.17(+3.77%)
Sep 02, 2010 4.603 4.603 4.523 4.580 3,112 -0.02(-0.38%)
Sep 01, 2010 4.569 4.609 4.523 4.598 1,822,893 +0.12(+2.70%)
Aug 31, 2010 4.471 4.534 4.425 4.477 2,950 +0.03(+0.65%)
Aug 30, 2010 4.632 4.632 4.436 4.448 1,465,452 -0.08(-1.78%)
Aug 27, 2010 4.528 4.636 4.506 4.528 1,729,887 +0.01(+0.13%)
Aug 26, 2010 4.551 4.602 4.497 4.523 4,447 -0.02(-0.50%)
Aug 25, 2010 4.489 4.545 4.409 4.545 4,405 +0.06(+1.26%)
Aug 24, 2010 4.449 4.517 4.370 4.489 17,893 +0.01(+0.13%)
Aug 23, 2010 4.455 4.545 4.438 4.483 1,731,115 +0.07(+1.67%)
Aug 20, 2010 4.545 4.551 4.353 4.409 2,141,092 -0.15(-3.24%)
Aug 19, 2010 4.682 4.727 4.545 4.557 6,659 -0.15(-3.14%)
Aug 18, 2010 4.665 4.716 4.597 4.704 68,830 +0.02(+0.36%)
Aug 17, 2010 4.585 4.699 4.551 4.687 10,618 +0.15(+3.38%)
Aug 16, 2010 4.432 4.563 4.432 4.534 1,385,818 +0.07(+1.52%)
Aug 13, 2010 4.466 4.540 4.466 4.466 941,780 -0.08(-1.75%)
Aug 12, 2010 4.614 4.636 4.511 4.545 1,435,924 -0.14(-3.03%)
Aug 11, 2010 4.869 4.886 4.687 4.687 1,290,600 -0.27(-5.49%)
Aug 10, 2010 4.909 5.022 4.884 4.960 8,222 -0.02(-0.46%)
Aug 09, 2010 4.875 4.994 4.812 4.982 594,801 +0.16(+3.29%)
Aug 06, 2010 4.824 4.880 4.727 4.824 751,580 -0.08(-1.62%)
Aug 05, 2010 4.954 4.965 4.875 4.903 711,218 -0.11(-2.15%)
Aug 04, 2010 4.999 5.051 4.954 5.011 684,075 +0.06(+1.15%)
Aug 03, 2010 4.977 5.039 4.909 4.954 644,731 -0.03(-0.68%)
Aug 02, 2010 4.960 5.022 4.897 4.988 919,423 +0.12(+2.57%)
Jul 30, 2010 4.863 4.999 4.835 4.863 1,084,446 -0.06(-1.27%)
Jul 29, 2010 4.965 4.999 4.841 4.926 922,218 -0.01(-0.23%)
Jul 28, 2010 4.937 5.022 4.914 4.937 7,143 +0.00(+0.00%)
Jul 27, 2010 4.880 5.011 4.863 4.937 1,798,917 +0.11(+2.35%)
Jul 26, 2010 4.597 4.835 4.545 4.824 1,397,353 +0.23(+5.07%)
Jul 23, 2010 4.443 4.605 4.392 4.591 973,173 +0.11(+2.53%)
Jul 22, 2010 4.353 4.483 4.353 4.477 1,177,887 +0.20(+4.78%)
Jul 21, 2010 4.585 4.585 4.273 4.273 1,919,709 -0.27(-5.99%)
Jul 20, 2010 4.432 4.545 4.375 4.545 1,376,506 +0.06(+1.39%)
Jul 19, 2010 4.534 4.574 4.421 4.483 930,888 -0.04(-0.88%)
Jul 16, 2010 4.523 4.704 4.511 4.523 1,405,734 -0.23(-4.89%)
Jul 15, 2010 4.829 4.863 4.676 4.755 1,167,577 -0.11(-2.22%)
Jul 14, 2010 4.937 4.948 4.829 4.863 1,246,981 -0.10(-1.95%)
Jul 13, 2010 4.960 4.960 4.829 4.960 17,463 +0.19(+3.92%)
Jul 12, 2010 4.818 4.835 4.733 4.772 671,435 -0.05(-1.06%)
Jul 09, 2010 4.824 4.824 4.659 4.824 602,669 +0.14(+2.91%)
Jul 08, 2010 4.687 4.710 4.602 4.687 5,307 +0.06(+1.23%)
Jul 07, 2010 4.426 4.631 4.426 4.631 1,535,889 +0.24(+5.43%)
Jul 06, 2010 4.392 4.608 4.364 4.392 8,930 -0.08(-1.78%)
Jul 02, 2010 4.472 4.560 4.438 4.472 828,720 -0.04(-0.88%)
Jul 01, 2010 4.580 4.639 4.409 4.511 1,492,527 -0.05(-1.00%)
Jun 30, 2010 4.557 4.727 4.545 4.557 14,687 -0.09(-1.83%)
Jun 29, 2010 4.835 4.835 4.614 4.642 1,868,544 -0.30(-5.98%)
Jun 25, 2010 4.937 4.960 4.772 4.937 1,233,789 +0.14(+2.84%)
Jun 24, 2010 4.801 4.897 4.778 4.801 725,699 -0.07(-1.40%)
Jun 23, 2010 4.914 4.937 4.795 4.869 1,133,198 -0.04(-0.81%)
Jun 22, 2010 4.909 5.073 4.909 4.909 5,147 -0.05(-1.03%)
Jun 21, 2010 5.045 5.045 4.931 4.960 807,856 -0.03(-0.57%)
Jun 18, 2010 4.988 5.051 4.886 4.988 1,466,922 -0.01(-0.23%)
Jun 17, 2010 4.999 5.039 4.920 4.999 999 -0.01(-0.11%)
Jun 16, 2010 4.937 5.017 4.914 5.005 2,358,831 +0.05(+0.92%)
Jun 15, 2010 4.960 4.982 4.824 4.960 8,948 +0.15(+3.07%)
Jun 14, 2010 4.824 4.886 4.750 4.812 1,328,882 +0.02(+0.47%)
Jun 11, 2010 4.631 4.795 4.631 4.790 1,040,770 +0.10(+2.06%)
Jun 10, 2010 4.693 4.693 4.563 4.693 8,313 +0.17(+3.76%)
Jun 09, 2010 4.642 4.642 4.489 4.523 2,140,698 -0.07(-1.48%)
Jun 08, 2010 4.568 4.625 4.449 4.591 2,052,929 +0.02(+0.50%)
Jun 07, 2010 4.580 4.642 4.517 4.568 1,669,682 +0.03(+0.62%)
Jun 04, 2010 4.540 4.761 4.540 4.540 2,030,959 -0.35(-7.08%)
Jun 03, 2010 4.886 4.920 4.727 4.886 995 +0.11(+2.38%)
Jun 02, 2010 4.772 4.772 4.551 4.772 1,343,120 +0.21(+4.60%)
Jun 01, 2010 4.563 4.682 4.540 4.563 7,256 -0.09(-1.83%)
May 28, 2010 4.648 4.733 4.580 4.648 1,734,737 -0.11(-2.27%)
May 27, 2010 4.733 4.772 4.602 4.755 1,054,944 +0.18(+3.84%)
May 26, 2010 4.580 4.691 4.557 4.580 7,387 -0.01(-0.12%)
May 25, 2010 4.445 4.608 4.395 4.585 1,403,191 +0.04(+0.99%)
May 24, 2010 4.714 4.742 4.540 4.540 985,328 -0.18(-3.91%)
May 21, 2010 4.529 4.798 4.507 4.725 1,714,794 +0.12(+2.67%)
May 20, 2010 4.708 4.792 4.596 4.602 5,322 -0.45(-8.96%)
May 19, 2010 5.094 5.189 4.988 5.055 1,312,350 -0.07(-1.42%)
May 18, 2010 5.318 5.329 5.074 5.128 1,209,908 -0.10(-1.93%)
May 17, 2010 5.217 5.284 5.088 5.228 917,684 +0.04(+0.75%)
May 14, 2010 5.189 5.279 5.116 5.189 1,015,881 -0.12(-2.21%)
May 13, 2010 5.318 5.413 5.279 5.306 890,785 -0.05(-0.94%)
May 12, 2010 5.234 5.374 5.178 5.357 906,224 +0.18(+3.46%)
May 11, 2010 5.167 5.262 5.139 5.178 1,406,153 +0.17(+3.35%)
May 10, 2010 4.971 5.032 4.904 5.010 1,479,886 +0.31(+6.54%)
May 07, 2010 4.937 5.021 4.703 4.703 2,148,345 -0.24(-4.86%)
May 06, 2010 5.066 5.178 4.591 4.943 2,131,976 -0.17(-3.39%)
May 05, 2010 4.999 5.122 4.982 5.116 1,486,294 +0.01(+0.11%)
May 04, 2010 5.189 5.209 5.032 5.111 2,305,977 -0.16(-2.97%)
May 03, 2010 5.251 5.295 5.200 5.267 986,247 +0.06(+1.07%)
Apr 30, 2010 5.396 5.452 5.189 5.211 1,437,058 -0.21(-3.82%)
Apr 29, 2010 5.200 5.429 5.122 5.418 1,305,821 +0.29(+5.67%)
Apr 28, 2010 5.088 5.195 5.060 5.128 1,079,816 +0.09(+1.78%)
Apr 27, 2010 5.150 5.306 5.013 5.038 1,525,719 -0.16(-3.01%)
Apr 26, 2010 5.312 5.346 5.172 5.195 1,740,132 -0.12(-2.21%)
Apr 23, 2010 5.402 5.407 5.269 5.312 1,530,773 -0.06(-1.04%)
Apr 22, 2010 5.122 5.385 5.122 5.368 1,479,897 +0.18(+3.56%)
Apr 21, 2010 5.005 5.195 5.005 5.183 1,127,540 +0.17(+3.46%)
Apr 20, 2010 4.932 5.010 4.904 5.010 683,581 +0.11(+2.28%)
Apr 19, 2010 4.921 5.010 4.798 4.898 1,630,499 -0.05(-1.02%)
Apr 16, 2010 5.072 5.072 4.809 4.949 1,490,234 -0.12(-2.32%)
Apr 15, 2010 5.010 5.088 4.965 5.066 631,889 +0.04(+0.78%)
Apr 14, 2010 4.921 5.032 4.921 5.027 739,284 +0.13(+2.74%)
Apr 13, 2010 4.921 4.949 4.854 4.893 613,998 -0.05(-1.02%)
Apr 12, 2010 4.909 4.999 4.909 4.943 1,060,431 +0.03(+0.68%)
Apr 09, 2010 4.893 4.971 4.870 4.909 673,257 +0.03(+0.57%)
Apr 08, 2010 4.854 4.915 4.798 4.881 779,444 +0.02(+0.46%)
Apr 07, 2010 4.837 4.921 4.809 4.859 1,026,142 +0.00(+0.00%)
Apr 06, 2010 4.691 4.893 4.647 4.859 963,692 +0.20(+4.20%)
Apr 05, 2010 4.630 4.708 4.591 4.663 684,200 +0.06(+1.21%)
Apr 01, 2010 4.557 4.608 4.608 4.608 1,031,182 +0.07(+1.60%)
Mar 31, 2010 4.591 4.624 4.529 4.535 1,549,057 -0.09(-1.93%)
Mar 30, 2010 4.647 4.665 4.608 4.624 1,143,021 -0.03(-0.60%)
Mar 29, 2010 4.742 4.775 4.613 4.652 2,064,736 -0.08(-1.77%)
Mar 26, 2010 4.714 4.792 4.708 4.736 1,211,864 +0.03(+0.71%)
Mar 25, 2010 4.714 4.842 4.680 4.703 1,361,198 +0.04(+0.84%)
Mar 24, 2010 4.770 4.770 4.658 4.663 1,907,993 -0.13(-2.68%)
Mar 23, 2010 4.775 4.798 4.680 4.792 991,405 +0.03(+0.71%)
Mar 22, 2010 4.652 4.758 4.613 4.758 922,876 +0.07(+1.55%)
Mar 19, 2010 4.574 4.697 4.512 4.686 2,058,527 +0.15(+3.20%)
Mar 18, 2010 4.512 4.585 4.496 4.540 1,064,722 +0.01(+0.25%)
Mar 17, 2010 4.518 4.613 4.490 4.529 717,791 +0.02(+0.37%)
Mar 16, 2010 4.507 4.512 4.423 4.512 416,452 +0.04(+0.87%)
Mar 15, 2010 4.417 4.473 4.412 4.473 596,522 +0.05(+1.14%)
Mar 12, 2010 4.501 4.507 4.406 4.423 699,759 -0.04(-1.00%)
Mar 11, 2010 4.401 4.473 4.378 4.468 1,127,417 +0.04(+1.01%)
Mar 10, 2010 4.395 4.518 4.384 4.423 1,429,590 +0.04(+1.02%)
Mar 09, 2010 4.339 4.417 4.283 4.378 736,033 +0.03(+0.64%)
Mar 08, 2010 4.350 4.384 4.311 4.350 748,320 +0.00(+0.00%)
Mar 05, 2010 4.183 4.356 4.171 4.350 1,443,416 +0.20(+4.71%)
Mar 04, 2010 4.110 4.155 4.060 4.155 732,136 +0.07(+1.64%)
Mar 03, 2010 4.138 4.143 4.060 4.087 1,180,822 -0.03(-0.68%)
Mar 02, 2010 4.238 4.250 4.110 4.115 1,975,335 -0.10(-2.39%)
Mar 01, 2010 4.266 4.311 4.210 4.216 1,520,525 -0.03(-0.79%)
Feb 26, 2010 4.205 4.311 4.205 4.250 1,246,074 +0.02(+0.40%)
Feb 25, 2010 4.166 4.238 4.110 4.233 904,634 +0.04(+1.07%)
Feb 24, 2010 4.056 4.227 4.040 4.188 988,377 +0.14(+3.40%)
Feb 23, 2010 4.073 4.100 4.034 4.051 795,186 -0.04(-0.94%)
Feb 22, 2010 4.084 4.089 4.029 4.089 781,564 +0.04(+0.95%)
Feb 19, 2010 3.962 4.056 3.962 4.051 903,403 +0.04(+0.96%)
Feb 18, 2010 3.913 4.012 3.913 4.012 831,154 +0.10(+2.53%)
Feb 17, 2010 3.918 3.962 3.847 3.913 1,013,201 -0.01(-0.28%)
Feb 16, 2010 3.847 3.924 3.836 3.924 811,134 +0.10(+2.74%)
Feb 12, 2010 3.759 3.819 3.819 3.819 1,075,141 +0.02(+0.58%)
Feb 11, 2010 3.775 3.803 3.731 3.797 878,294 +0.00(+0.00%)
Feb 10, 2010 3.731 3.803 3.693 3.797 1,016,557 +0.04(+1.17%)
Feb 09, 2010 3.764 3.786 3.715 3.753 1,215,227 +0.01(+0.29%)
Feb 08, 2010 3.803 3.803 3.709 3.742 1,162,693 -0.08(-2.02%)
Feb 05, 2010 3.731 3.869 3.671 3.819 1,934,739 +0.09(+2.36%)
Feb 04, 2010 3.753 3.836 3.660 3.731 2,178,233 -0.07(-1.74%)
Feb 03, 2010 3.869 3.885 3.742 3.797 1,520,060 -0.08(-2.13%)
Feb 02, 2010 3.918 3.957 3.852 3.880 1,244,741 +0.01(+0.14%)
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.