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

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

14.03 -0.09 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2015 9.780 9.830 9.534 9.595 1,766,413 -0.24(-2.39%)
Oct 29, 2015 9.873 9.997 9.805 9.830 1,689,678 -0.07(-0.72%)
Oct 28, 2015 9.524 9.901 9.524 9.901 1,614,161 +0.40(+4.20%)
Oct 27, 2015 9.509 9.670 9.452 9.502 1,652,556 -0.10(-1.04%)
Oct 26, 2015 9.695 9.752 9.559 9.602 1,312,226 -0.12(-1.25%)
Oct 23, 2015 9.531 9.752 9.410 9.723 1,595,743 +0.21(+2.25%)
Oct 22, 2015 9.410 9.673 9.274 9.509 2,431,353 +0.31(+3.33%)
Oct 21, 2015 9.388 9.424 9.203 9.203 1,509,083 -0.16(-1.75%)
Oct 20, 2015 9.324 9.410 9.189 9.367 1,078,892 +0.07(+0.77%)
Oct 19, 2015 9.267 9.360 9.225 9.296 755,236 -0.02(-0.23%)
Oct 16, 2015 9.310 9.363 9.232 9.317 841,731 +0.03(+0.31%)
Oct 15, 2015 9.175 9.289 9.089 9.289 1,222,192 +0.18(+1.95%)
Oct 14, 2015 9.388 9.388 9.100 9.111 1,092,166 -0.29(-3.11%)
Oct 13, 2015 9.417 9.566 9.374 9.403 1,135,934 -0.05(-0.53%)
Oct 12, 2015 9.324 9.467 9.274 9.452 1,217,480 +0.12(+1.30%)
Oct 09, 2015 9.474 9.524 9.317 9.331 1,284,661 -0.14(-1.50%)
Oct 08, 2015 9.282 9.481 9.253 9.474 1,959,418 +0.18(+1.92%)
Oct 07, 2015 9.189 9.324 9.146 9.296 1,410,688 +0.16(+1.79%)
Oct 06, 2015 9.168 9.210 9.068 9.132 1,987,253 -0.06(-0.70%)
Oct 05, 2015 9.032 9.210 9.032 9.196 1,226,072 +0.21(+2.38%)
Oct 02, 2015 9.032 9.032 8.769 8.982 1,832,387 -0.21(-2.32%)
Oct 01, 2015 9.182 9.249 9.050 9.196 1,848,732 -0.03(-0.31%)
Sep 30, 2015 9.232 9.267 9.128 9.225 1,968,843 +0.07(+0.78%)
Sep 29, 2015 9.103 9.232 9.011 9.153 3,542,030 +0.06(+0.71%)
Sep 28, 2015 9.111 9.175 9.068 9.089 2,289,564 -0.08(-0.85%)
Sep 25, 2015 9.125 9.225 9.089 9.168 2,105,957 +0.16(+1.82%)
Sep 24, 2015 8.840 9.018 8.840 9.004 1,306,566 +0.07(+0.80%)
Sep 23, 2015 8.911 9.018 8.875 8.932 1,218,011 +0.06(+0.72%)
Sep 22, 2015 8.854 8.940 8.811 8.868 1,061,076 -0.10(-1.11%)
Sep 21, 2015 8.840 9.022 8.840 8.968 1,568,133 +0.16(+1.86%)
Sep 18, 2015 8.904 8.954 8.776 8.804 3,976,269 -0.24(-2.60%)
Sep 17, 2015 9.267 9.360 9.000 9.039 2,046,855 -0.24(-2.53%)
Sep 16, 2015 9.239 9.289 9.182 9.274 1,275,895 +0.01(+0.08%)
Sep 15, 2015 9.146 9.296 9.139 9.267 1,053,893 +0.15(+1.64%)
Sep 14, 2015 9.125 9.210 9.086 9.118 1,442,188 -0.01(-0.16%)
Sep 11, 2015 9.054 9.139 9.011 9.132 999,779 +0.03(+0.31%)
Sep 10, 2015 8.961 9.128 8.940 9.103 1,651,494 +0.11(+1.27%)
Sep 09, 2015 9.096 9.146 8.982 8.989 1,564,024 -0.04(-0.39%)
Sep 08, 2015 8.961 9.046 8.904 9.025 1,320,875 +0.21(+2.34%)
Sep 04, 2015 8.712 8.819 8.819 8.819 1,180,371 -0.01(-0.16%)
Sep 03, 2015 8.754 8.890 8.633 8.833 1,421,926 +0.05(+0.57%)
Sep 02, 2015 8.797 8.833 8.648 8.783 1,249,039 +0.11(+1.23%)
Sep 01, 2015 8.762 8.833 8.633 8.676 2,269,646 -0.27(-3.03%)
Aug 31, 2015 8.868 8.968 8.826 8.947 1,499,871 +0.06(+0.64%)
Aug 28, 2015 8.819 8.947 8.733 8.890 1,608,967 +0.04(+0.48%)
Aug 27, 2015 8.875 8.953 8.769 8.847 2,273,223 +0.07(+0.80%)
Aug 26, 2015 8.678 8.776 8.533 8.776 3,310,580 +0.29(+3.41%)
Aug 25, 2015 8.925 8.925 8.466 8.487 2,165,722 -0.16(-1.88%)
Aug 24, 2015 8.748 9.002 8.621 8.649 4,340,901 -0.49(-5.33%)
Aug 21, 2015 8.974 9.214 8.925 9.136 2,901,928 -0.02(-0.23%)
Aug 20, 2015 9.242 9.263 9.157 9.157 2,480,677 -0.18(-1.96%)
Aug 19, 2015 9.397 9.450 9.334 9.341 2,330,485 -0.08(-0.90%)
Aug 18, 2015 9.433 9.454 9.299 9.425 2,349,604 +0.02(+0.23%)
Aug 17, 2015 9.327 9.482 9.263 9.404 2,320,721 +0.01(+0.15%)
Aug 14, 2015 9.284 9.397 9.256 9.390 1,540,203 +0.11(+1.14%)
Aug 13, 2015 9.214 9.334 9.200 9.284 1,636,027 +0.05(+0.53%)
Aug 12, 2015 9.313 9.327 9.115 9.235 2,420,524 -0.11(-1.13%)
Aug 11, 2015 9.362 9.447 9.299 9.341 1,702,171 -0.13(-1.34%)
Aug 10, 2015 9.496 9.531 9.447 9.468 2,315,762 +0.04(+0.37%)
Aug 07, 2015 9.454 9.524 9.383 9.433 2,971,824 -0.08(-0.82%)
Aug 06, 2015 9.538 9.560 9.425 9.510 2,054,582 +0.01(+0.07%)
Aug 05, 2015 9.425 9.567 9.383 9.503 4,490,573 +0.14(+1.51%)
Aug 04, 2015 9.778 9.863 9.348 9.362 8,520,418 -0.37(-3.77%)
Aug 03, 2015 9.729 9.771 9.630 9.729 1,441,808 +0.00(+0.00%)
Jul 31, 2015 9.736 9.785 9.658 9.729 1,760,004 -0.01(-0.07%)
Jul 30, 2015 9.729 9.792 9.672 9.736 1,558,148 -0.02(-0.22%)
Jul 29, 2015 9.722 9.778 9.655 9.757 1,617,568 +0.03(+0.29%)
Jul 28, 2015 9.842 9.842 9.641 9.729 1,738,226 -0.02(-0.22%)
Jul 27, 2015 9.771 9.790 9.651 9.750 2,240,639 -0.13(-1.36%)
Jul 24, 2015 10.05 10.07 9.884 9.884 1,808,652 -0.17(-1.68%)
Jul 23, 2015 10.36 10.36 10.03 10.05 1,494,196 -0.20(-1.99%)
Jul 22, 2015 10.16 10.31 10.14 10.26 937,215 +0.10(+0.97%)
Jul 21, 2015 10.27 10.38 10.15 10.16 1,271,432 -0.11(-1.03%)
Jul 20, 2015 10.22 10.30 10.12 10.27 1,131,906 +0.06(+0.62%)
Jul 17, 2015 10.32 10.33 10.12 10.20 1,162,816 -0.13(-1.23%)
Jul 16, 2015 10.36 10.44 10.31 10.33 1,010,543 +0.01(+0.14%)
Jul 15, 2015 10.28 10.38 10.22 10.31 1,107,555 +0.06(+0.62%)
Jul 14, 2015 10.19 10.28 10.16 10.25 773,044 +0.01(+0.14%)
Jul 13, 2015 10.24 10.29 10.19 10.24 955,110 +0.07(+0.69%)
Jul 10, 2015 10.17 10.23 10.08 10.17 1,318,660 +0.16(+1.62%)
Jul 09, 2015 10.15 10.15 9.948 10.00 1,548,924 +0.08(+0.78%)
Jul 08, 2015 9.821 9.976 9.821 9.926 1,439,771 -0.03(-0.28%)
Jul 07, 2015 10.09 10.09 9.856 9.955 1,897,733 -0.16(-1.53%)
Jul 06, 2015 9.941 10.12 9.905 10.11 1,260,985 +0.04(+0.35%)
Jul 02, 2015 10.26 10.07 10.07 10.07 938,055 -0.18(-1.79%)
Jul 01, 2015 10.26 10.34 10.14 10.26 1,569,038 +0.16(+1.54%)
Jun 30, 2015 10.15 10.20 10.03 10.10 1,338,892 +0.08(+0.77%)
Jun 29, 2015 10.14 10.27 10.01 10.03 1,444,066 -0.26(-2.54%)
Jun 26, 2015 10.23 10.31 10.18 10.29 2,436,902 +0.12(+1.18%)
Jun 25, 2015 10.14 10.22 10.08 10.17 1,094,051 +0.04(+0.42%)
Jun 24, 2015 10.14 10.21 10.09 10.12 1,306,911 -0.06(-0.55%)
Jun 23, 2015 10.09 10.19 10.07 10.18 808,743 +0.11(+1.12%)
Jun 22, 2015 10.10 10.12 10.02 10.07 867,201 +0.07(+0.71%)
Jun 19, 2015 9.948 10.03 9.912 9.997 1,744,612 +0.03(+0.28%)
Jun 18, 2015 9.905 9.976 9.803 9.969 1,227,046 +0.11(+1.15%)
Jun 17, 2015 10.11 10.11 9.835 9.856 1,119,685 -0.20(-2.03%)
Jun 16, 2015 9.933 10.07 9.902 10.06 1,117,144 +0.10(+0.99%)
Jun 15, 2015 9.863 10.01 9.828 9.962 1,258,398 -0.01(-0.14%)
Jun 12, 2015 9.933 9.976 9.877 9.976 884,501 +0.02(+0.21%)
Jun 11, 2015 9.976 10.02 9.902 9.955 894,549 -0.03(-0.28%)
Jun 10, 2015 9.919 10.03 9.866 9.983 1,503,876 +0.16(+1.58%)
Jun 09, 2015 9.799 9.898 9.715 9.828 1,416,519 +0.06(+0.58%)
Jun 08, 2015 9.736 9.799 9.715 9.771 1,203,914 +0.05(+0.51%)
Jun 05, 2015 9.701 9.764 9.651 9.722 1,665,779 +0.11(+1.17%)
Jun 04, 2015 9.658 9.701 9.574 9.609 634,935 -0.11(-1.09%)
Jun 03, 2015 9.658 9.775 9.595 9.715 1,374,589 +0.11(+1.10%)
Jun 02, 2015 9.496 9.658 9.418 9.609 1,179,559 +0.10(+1.04%)
Jun 01, 2015 9.560 9.574 9.418 9.510 1,149,390 -0.01(-0.07%)
May 29, 2015 9.574 9.581 9.440 9.517 1,376,042 -0.05(-0.52%)
May 28, 2015 9.517 9.581 9.496 9.567 954,206 +0.03(+0.30%)
May 27, 2015 9.461 9.559 9.392 9.538 852,285 +0.12(+1.26%)
May 26, 2015 9.399 9.433 9.322 9.420 907,220 -0.03(-0.30%)
May 22, 2015 9.503 9.447 9.447 9.447 734,453 -0.08(-0.81%)
May 21, 2015 9.517 9.594 9.461 9.524 650,160 -0.02(-0.22%)
May 20, 2015 9.587 9.587 9.475 9.545 1,095,807 -0.04(-0.44%)
May 19, 2015 9.489 9.587 9.489 9.587 1,007,299 +0.11(+1.18%)
May 18, 2015 9.322 9.496 9.273 9.475 879,149 +0.18(+1.96%)
May 15, 2015 9.413 9.413 9.238 9.294 714,174 -0.13(-1.41%)
May 14, 2015 9.440 9.461 9.378 9.427 1,113,754 +0.01(+0.15%)
May 13, 2015 9.378 9.413 9.301 9.413 832,712 +0.02(+0.22%)
May 12, 2015 9.371 9.440 9.255 9.392 1,069,661 +0.00(+0.00%)
May 11, 2015 9.315 9.406 9.273 9.392 1,255,136 +0.08(+0.90%)
May 08, 2015 9.266 9.315 9.154 9.308 1,439,303 +0.10(+1.14%)
May 07, 2015 9.126 9.283 9.091 9.203 1,272,970 +0.04(+0.46%)
May 06, 2015 9.119 9.175 9.049 9.161 1,132,800 +0.06(+0.69%)
May 05, 2015 9.140 9.224 9.070 9.098 1,099,325 -0.08(-0.91%)
May 04, 2015 9.112 9.203 9.098 9.182 848,693 +0.06(+0.69%)
May 01, 2015 9.308 9.315 9.087 9.119 1,544,321 -0.16(-1.73%)
Apr 30, 2015 9.245 9.294 9.147 9.280 3,643,990 +0.01(+0.08%)
Apr 29, 2015 9.231 9.357 9.196 9.273 964,563 +0.00(+0.00%)
Apr 28, 2015 9.063 9.273 9.049 9.273 1,110,861 +0.20(+2.24%)
Apr 27, 2015 9.175 9.224 9.014 9.070 1,387,737 -0.10(-1.14%)
Apr 24, 2015 9.231 9.231 9.147 9.175 692,818 -0.05(-0.53%)
Apr 23, 2015 9.301 9.301 9.147 9.224 880,649 -0.01(-0.15%)
Apr 22, 2015 9.161 9.266 9.091 9.238 1,045,292 +0.07(+0.76%)
Apr 21, 2015 9.231 9.287 9.168 9.168 483,489 -0.03(-0.38%)
Apr 20, 2015 9.119 9.259 9.105 9.203 570,834 +0.11(+1.23%)
Apr 17, 2015 9.196 9.234 9.077 9.091 889,652 -0.19(-2.03%)
Apr 16, 2015 9.287 9.343 9.161 9.280 657,516 -0.01(-0.15%)
Apr 15, 2015 9.182 9.346 9.147 9.294 905,564 +0.12(+1.30%)
Apr 14, 2015 9.238 9.245 9.119 9.175 1,052,788 -0.10(-1.06%)
Apr 13, 2015 9.182 9.308 9.098 9.273 606,685 +0.10(+1.07%)
Apr 10, 2015 9.175 9.217 9.098 9.175 607,481 +0.03(+0.38%)
Apr 09, 2015 9.161 9.175 9.014 9.140 825,871 -0.03(-0.38%)
Apr 08, 2015 9.161 9.252 9.147 9.175 719,734 -0.01(-0.08%)
Apr 07, 2015 9.161 9.255 9.133 9.182 538,422 +0.01(+0.08%)
Apr 06, 2015 9.112 9.259 8.986 9.175 946,298 -0.04(-0.46%)
Apr 02, 2015 9.175 9.217 9.217 9.217 1,096,818 +0.02(+0.23%)
Apr 01, 2015 9.147 9.224 9.056 9.196 895,926 +0.01(+0.08%)
Mar 31, 2015 9.119 9.210 9.091 9.189 804,795 -0.01(-0.08%)
Mar 30, 2015 9.070 9.245 9.070 9.196 787,850 +0.17(+1.94%)
Mar 27, 2015 9.056 9.077 8.965 9.021 750,773 -0.04(-0.46%)
Mar 26, 2015 8.993 9.091 8.930 9.063 821,442 +0.05(+0.54%)
Mar 25, 2015 9.231 9.238 9.014 9.014 925,059 -0.20(-2.13%)
Mar 24, 2015 9.224 9.259 9.133 9.210 1,533,498 -0.02(-0.23%)
Mar 23, 2015 9.301 9.350 9.161 9.231 826,732 -0.08(-0.83%)
Mar 20, 2015 9.126 9.308 9.119 9.308 2,606,235 +0.22(+2.46%)
Mar 19, 2015 9.119 9.126 8.972 9.084 1,390,711 -0.06(-0.69%)
Mar 18, 2015 9.266 9.392 9.077 9.147 1,588,470 -0.15(-1.58%)
Mar 17, 2015 9.217 9.294 9.126 9.294 1,333,353 +0.03(+0.38%)
Mar 16, 2015 9.371 9.371 9.234 9.259 1,174,508 -0.06(-0.68%)
Mar 13, 2015 9.343 9.346 9.189 9.322 1,347,629 -0.04(-0.45%)
Mar 12, 2015 9.133 9.378 9.091 9.364 1,651,130 +0.30(+3.32%)
Mar 11, 2015 8.993 9.063 8.937 9.063 963,018 +0.11(+1.25%)
Mar 10, 2015 8.986 9.021 8.916 8.951 1,006,077 -0.14(-1.54%)
Mar 09, 2015 9.063 9.126 9.042 9.091 730,202 +0.06(+0.70%)
Mar 06, 2015 8.958 9.189 8.958 9.028 1,268,557 +0.06(+0.62%)
Mar 05, 2015 8.958 8.986 8.825 8.972 783,949 +0.03(+0.39%)
Mar 04, 2015 8.930 8.979 8.881 8.937 926,465 -0.04(-0.47%)
Mar 03, 2015 9.035 9.063 8.951 8.979 730,884 -0.07(-0.77%)
Mar 02, 2015 9.007 9.087 8.958 9.049 847,732 +0.08(+0.86%)
Feb 27, 2015 8.986 9.056 8.972 8.972 929,897 -0.05(-0.54%)
Feb 26, 2015 8.986 9.049 8.972 9.021 955,195 +0.03(+0.39%)
Feb 25, 2015 9.076 9.083 8.937 8.986 1,207,945 -0.08(-0.92%)
Feb 24, 2015 9.007 9.166 9.007 9.069 801,271 +0.04(+0.46%)
Feb 23, 2015 8.958 9.028 8.937 9.028 902,095 +0.00(+0.00%)
Feb 20, 2015 8.903 9.041 8.799 9.028 1,117,308 +0.10(+1.16%)
Feb 19, 2015 8.882 8.958 8.827 8.924 772,835 -0.03(-0.39%)
Feb 18, 2015 9.090 9.118 8.917 8.958 1,177,324 -0.18(-1.97%)
Feb 17, 2015 9.062 9.145 9.021 9.138 841,955 +0.06(+0.61%)
Feb 13, 2015 9.055 9.083 9.083 9.083 1,056,688 +0.05(+0.54%)
Feb 12, 2015 8.944 9.034 8.889 9.034 771,555 +0.18(+2.03%)
Feb 11, 2015 8.882 8.917 8.813 8.854 1,126,135 -0.03(-0.31%)
Feb 10, 2015 8.896 8.935 8.764 8.882 1,023,848 +0.08(+0.94%)
Feb 09, 2015 8.854 8.896 8.771 8.799 977,656 -0.10(-1.17%)
Feb 06, 2015 8.875 9.000 8.813 8.903 1,444,005 +0.08(+0.94%)
Feb 05, 2015 8.702 8.834 8.702 8.820 967,596 +0.17(+1.92%)
Feb 04, 2015 8.681 8.757 8.646 8.653 689,003 -0.07(-0.79%)
Feb 03, 2015 8.598 8.764 8.598 8.723 1,326,806 +0.19(+2.19%)
Feb 02, 2015 8.369 8.556 8.265 8.536 1,504,033 +0.22(+2.67%)
Jan 30, 2015 8.397 8.446 8.307 8.314 1,613,333 -0.17(-2.04%)
Jan 29, 2015 8.355 8.491 8.314 8.487 1,189,772 +0.16(+1.91%)
Jan 28, 2015 8.563 8.598 8.321 8.328 2,033,369 -0.21(-2.51%)
Jan 27, 2015 8.543 8.646 8.511 8.543 1,803,696 -0.13(-1.52%)
Jan 26, 2015 8.508 8.688 8.439 8.674 1,594,337 +0.13(+1.54%)
Jan 23, 2015 8.674 8.723 8.515 8.543 1,021,878 -0.18(-2.07%)
Jan 22, 2015 8.549 8.737 8.328 8.723 1,967,076 +0.48(+5.89%)
Jan 21, 2015 8.245 8.355 8.189 8.238 1,449,819 -0.01(-0.17%)
Jan 20, 2015 8.300 8.321 8.189 8.252 2,024,349 -0.05(-0.58%)
Jan 16, 2015 8.210 8.369 8.210 8.300 2,113,435 +0.05(+0.59%)
Jan 15, 2015 8.376 8.390 8.231 8.252 1,238,816 -0.13(-1.57%)
Jan 14, 2015 8.349 8.411 8.238 8.383 1,156,957 -0.08(-0.98%)
Jan 13, 2015 8.577 8.695 8.397 8.466 1,949,037 -0.06(-0.73%)
Jan 12, 2015 8.543 8.605 8.470 8.529 1,005,406 -0.05(-0.57%)
Jan 09, 2015 8.834 8.847 8.563 8.577 1,050,042 -0.27(-3.05%)
Jan 08, 2015 8.702 8.847 8.633 8.847 1,669,424 +0.26(+2.98%)
Jan 07, 2015 8.674 8.702 8.549 8.591 1,692,547 +0.02(+0.24%)
Jan 06, 2015 8.806 8.854 8.511 8.570 2,234,736 -0.24(-2.68%)
Jan 05, 2015 9.041 9.052 8.799 8.806 1,155,962 -0.28(-3.12%)
Jan 02, 2015 9.270 9.277 8.965 9.090 1,475,392 -0.14(-1.50%)
Dec 31, 2014 9.353 9.228 9.228 9.228 842,204 -0.07(-0.75%)
Dec 30, 2014 9.312 9.381 9.263 9.298 793,252 -0.04(-0.45%)
Dec 29, 2014 9.180 9.395 9.159 9.339 1,122,182 +0.17(+1.89%)
Dec 26, 2014 9.228 9.228 9.152 9.166 443,364 +0.01(+0.08%)
Dec 24, 2014 9.201 9.159 9.159 9.159 598,275 -0.07(-0.75%)
Dec 23, 2014 9.076 9.256 9.055 9.228 1,467,195 +0.17(+1.91%)
Dec 22, 2014 9.014 9.062 8.958 9.055 1,178,004 +0.05(+0.54%)
Dec 19, 2014 9.021 9.055 8.941 9.007 3,366,845 -0.01(-0.15%)
Dec 18, 2014 8.979 9.048 8.937 9.021 1,484,709 +0.09(+1.01%)
Dec 17, 2014 8.716 8.937 8.393 8.931 1,937,814 +0.21(+2.38%)
Dec 16, 2014 8.522 8.820 8.522 8.723 2,300,007 +0.16(+1.86%)
Dec 15, 2014 8.681 8.723 8.546 8.563 1,411,344 -0.07(-0.80%)
Dec 12, 2014 8.598 8.730 8.598 8.633 1,022,399 -0.10(-1.11%)
Dec 11, 2014 8.716 8.799 8.709 8.730 1,112,933 +0.03(+0.40%)
Dec 10, 2014 8.951 8.986 8.688 8.695 1,526,707 -0.30(-3.31%)
Dec 09, 2014 8.757 9.024 8.716 8.993 1,637,339 +0.10(+1.17%)
Dec 08, 2014 8.917 9.048 8.839 8.889 1,154,295 -0.08(-0.85%)
Dec 05, 2014 8.792 8.979 8.792 8.965 1,092,960 +0.19(+2.21%)
Dec 04, 2014 8.764 8.785 8.709 8.771 825,840 -0.01(-0.16%)
Dec 03, 2014 8.660 8.806 8.653 8.785 819,836 +0.12(+1.44%)
Dec 02, 2014 8.612 8.754 8.612 8.660 772,109 +0.08(+0.97%)
Dec 01, 2014 8.723 8.730 8.577 8.577 1,071,554 -0.15(-1.67%)
Nov 28, 2014 8.924 8.937 8.716 8.723 654,218 -0.17(-1.95%)
Nov 26, 2014 8.854 8.896 8.896 8.896 791,108 +0.02(+0.23%)
Nov 25, 2014 8.861 8.885 8.806 8.875 588,117 +0.01(+0.15%)
Nov 24, 2014 8.772 8.861 8.765 8.861 709,933 +0.10(+1.18%)
Nov 21, 2014 8.937 8.937 8.731 8.758 718,887 -0.10(-1.09%)
Nov 20, 2014 8.710 8.854 8.710 8.854 764,521 +0.12(+1.34%)
Nov 19, 2014 8.841 8.841 8.700 8.738 730,944 -0.10(-1.16%)
Nov 18, 2014 8.861 8.909 8.841 8.841 678,352 -0.01(-0.08%)
Nov 17, 2014 8.875 8.889 8.786 8.848 776,358 -0.05(-0.54%)
Nov 14, 2014 8.951 8.985 8.889 8.896 696,321 -0.03(-0.31%)
Nov 13, 2014 9.033 9.047 8.903 8.923 932,145 -0.11(-1.22%)
Nov 12, 2014 8.896 9.040 8.889 9.033 1,572,413 +0.12(+1.39%)
Nov 11, 2014 8.909 8.930 8.882 8.909 823,143 +0.00(+0.00%)
Nov 10, 2014 8.848 8.909 8.813 8.909 668,597 +0.07(+0.78%)
Nov 07, 2014 8.806 8.861 8.769 8.841 721,968 +0.01(+0.08%)
Nov 06, 2014 8.806 8.861 8.752 8.834 778,174 +0.05(+0.63%)
Nov 05, 2014 8.745 8.800 8.703 8.779 959,416 +0.06(+0.71%)
Nov 04, 2014 8.717 8.752 8.618 8.717 1,556,324 -0.03(-0.39%)
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.