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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 5.304 5.330 5.074 5.109 1,450,838 -0.22(-4.15%)
Apr 29, 2015 5.270 5.423 5.261 5.330 981,537 +0.06(+1.13%)
Apr 28, 2015 5.151 5.304 5.151 5.270 810,187 +0.10(+1.97%)
Apr 27, 2015 5.389 5.423 5.168 5.168 1,596,229 -0.20(-3.80%)
Apr 24, 2015 5.397 5.457 5.330 5.372 1,323,209 -0.04(-0.78%)
Apr 23, 2015 5.551 5.567 5.406 5.415 690,999 -0.14(-2.60%)
Apr 22, 2015 5.525 5.601 5.453 5.559 541,423 +0.06(+1.08%)
Apr 21, 2015 5.491 5.572 5.474 5.500 802,009 +0.03(+0.47%)
Apr 20, 2015 5.559 5.661 5.465 5.474 1,145,747 -0.04(-0.77%)
Apr 17, 2015 5.670 5.712 5.491 5.516 547,435 -0.21(-3.71%)
Apr 16, 2015 5.652 5.746 5.613 5.729 892,459 +0.06(+1.05%)
Apr 15, 2015 5.551 5.670 5.525 5.670 624,929 +0.11(+1.99%)
Apr 14, 2015 5.619 5.670 5.542 5.559 915,714 -0.08(-1.36%)
Apr 13, 2015 5.567 5.695 5.542 5.636 1,372,160 +0.09(+1.69%)
Apr 10, 2015 5.542 5.567 5.474 5.542 663,258 +0.05(+0.93%)
Apr 09, 2015 5.534 5.551 5.465 5.491 1,032,197 -0.04(-0.77%)
Apr 08, 2015 5.449 5.593 5.415 5.534 1,478,266 +0.11(+2.04%)
Apr 07, 2015 5.449 5.508 5.372 5.423 881,552 -0.01(-0.16%)
Apr 06, 2015 5.406 5.465 5.295 5.431 1,040,486 +0.01(+0.16%)
Apr 02, 2015 5.397 5.423 5.423 5.423 537,529 +0.03(+0.47%)
Apr 01, 2015 5.261 5.397 5.228 5.397 1,350,919 +0.13(+2.42%)
Mar 31, 2015 5.380 5.406 5.261 5.270 985,991 -0.13(-2.36%)
Mar 30, 2015 5.406 5.474 5.389 5.397 569,394 +0.05(+0.95%)
Mar 27, 2015 5.457 5.457 5.321 5.346 886,331 -0.09(-1.72%)
Mar 26, 2015 5.312 5.465 5.210 5.440 996,342 +0.17(+3.23%)
Mar 25, 2015 5.312 5.312 5.202 5.270 892,057 -0.03(-0.48%)
Mar 24, 2015 5.279 5.342 5.228 5.295 664,305 +0.00(+0.00%)
Mar 23, 2015 5.397 5.440 5.287 5.295 622,503 -0.11(-2.04%)
Mar 20, 2015 5.397 5.431 5.338 5.406 1,611,405 +0.04(+0.79%)
Mar 19, 2015 5.270 5.372 5.245 5.364 707,587 +0.08(+1.45%)
Mar 18, 2015 5.431 5.496 5.253 5.287 991,895 -0.16(-2.96%)
Mar 17, 2015 5.397 5.491 5.346 5.449 923,614 +0.00(+0.00%)
Mar 16, 2015 5.678 5.695 5.431 5.449 1,236,640 -0.28(-4.90%)
Mar 13, 2015 5.661 5.737 5.606 5.729 904,340 +0.08(+1.35%)
Mar 12, 2015 5.576 5.661 5.508 5.652 730,911 +0.14(+2.62%)
Mar 11, 2015 5.525 5.551 5.415 5.508 593,046 +0.01(+0.15%)
Mar 10, 2015 5.576 5.585 5.465 5.500 662,755 -0.14(-2.41%)
Mar 09, 2015 5.525 5.648 5.500 5.636 497,189 +0.14(+2.63%)
Mar 06, 2015 5.397 5.534 5.364 5.491 1,015,232 +0.09(+1.73%)
Mar 05, 2015 5.542 5.567 5.389 5.397 1,533,155 -0.14(-2.46%)
Mar 04, 2015 5.525 5.551 5.406 5.534 780,494 +0.00(+0.00%)
Mar 03, 2015 5.551 5.610 5.491 5.534 684,089 -0.03(-0.46%)
Mar 02, 2015 5.601 5.678 5.440 5.559 1,065,517 -0.04(-0.76%)
Feb 27, 2015 5.440 5.737 5.397 5.601 1,933,514 +0.14(+2.65%)
Feb 26, 2015 5.415 5.465 5.380 5.457 426,886 +0.06(+1.10%)
Feb 25, 2015 5.457 5.457 5.389 5.397 341,966 -0.08(-1.40%)
Feb 24, 2015 5.397 5.559 5.397 5.474 591,558 +0.08(+1.42%)
Feb 23, 2015 5.491 5.491 5.355 5.397 459,710 -0.10(-1.85%)
Feb 20, 2015 5.482 5.508 5.330 5.500 576,755 +0.01(+0.15%)
Feb 19, 2015 5.355 5.508 5.321 5.491 988,594 +0.12(+2.22%)
Feb 18, 2015 5.474 5.508 5.338 5.372 873,371 -0.10(-1.86%)
Feb 17, 2015 5.397 5.576 5.380 5.474 2,291,423 +0.08(+1.42%)
Feb 13, 2015 5.423 5.397 5.397 5.397 1,265,530 -0.02(-0.31%)
Feb 12, 2015 5.287 5.474 5.261 5.415 1,191,554 +0.15(+2.91%)
Feb 11, 2015 5.253 5.380 5.151 5.261 771,709 +0.01(+0.16%)
Feb 10, 2015 5.346 5.364 5.185 5.253 1,406,484 -0.08(-1.44%)
Feb 09, 2015 5.321 5.482 5.321 5.330 2,005,003 -0.03(-0.48%)
Feb 06, 2015 5.321 5.466 5.270 5.355 2,888,292 +0.14(+2.77%)
Feb 05, 2015 5.024 5.219 5.015 5.210 1,023,178 +0.26(+5.33%)
Feb 04, 2015 5.015 5.066 4.930 4.947 1,234,433 -0.11(-2.18%)
Feb 03, 2015 4.921 5.125 4.904 5.058 1,635,892 +0.19(+3.84%)
Feb 02, 2015 4.667 4.879 4.633 4.870 813,614 +0.20(+4.37%)
Jan 30, 2015 4.633 4.773 4.624 4.667 1,212,543 -0.01(-0.18%)
Jan 29, 2015 4.573 4.709 4.530 4.675 1,205,766 +0.10(+2.23%)
Jan 28, 2015 4.726 4.743 4.530 4.573 768,352 -0.09(-2.00%)
Jan 27, 2015 4.658 4.718 4.615 4.667 464,776 -0.07(-1.44%)
Jan 26, 2015 4.649 4.752 4.582 4.734 519,442 +0.06(+1.27%)
Jan 23, 2015 4.785 4.828 4.624 4.675 616,348 -0.14(-2.83%)
Jan 22, 2015 4.658 4.837 4.573 4.811 645,812 +0.18(+3.85%)
Jan 21, 2015 4.556 4.692 4.488 4.633 875,714 +0.05(+1.11%)
Jan 20, 2015 4.633 4.649 4.513 4.582 723,492 -0.03(-0.74%)
Jan 16, 2015 4.479 4.633 4.428 4.615 961,631 +0.14(+3.04%)
Jan 15, 2015 4.479 4.539 4.428 4.479 1,057,097 -0.04(-0.94%)
Jan 14, 2015 4.582 4.598 4.437 4.522 890,518 -0.09(-2.03%)
Jan 13, 2015 4.743 4.896 4.556 4.615 824,129 -0.09(-1.99%)
Jan 12, 2015 4.777 4.862 4.658 4.709 704,494 -0.07(-1.42%)
Jan 09, 2015 4.913 4.930 4.760 4.777 809,022 -0.14(-2.94%)
Jan 08, 2015 4.904 4.939 4.803 4.921 918,427 +0.09(+1.94%)
Jan 07, 2015 4.649 4.862 4.641 4.828 1,162,824 +0.20(+4.41%)
Jan 06, 2015 4.819 4.870 4.624 4.624 980,948 -0.19(-3.89%)
Jan 05, 2015 4.854 4.879 4.769 4.811 682,178 -0.07(-1.39%)
Jan 02, 2015 5.015 5.040 4.803 4.879 696,620 -0.11(-2.21%)
Dec 31, 2014 5.015 4.989 4.989 4.989 834,941 +0.00(+0.00%)
Dec 30, 2014 4.955 5.015 4.921 4.989 449,808 +0.03(+0.51%)
Dec 29, 2014 4.955 5.015 4.930 4.964 826,282 +0.01(+0.17%)
Dec 26, 2014 4.989 5.006 4.930 4.955 277,035 -0.01(-0.17%)
Dec 24, 2014 5.006 4.964 4.964 4.964 282,941 -0.04(-0.85%)
Dec 23, 2014 5.015 5.024 4.955 5.006 1,056,411 +0.03(+0.51%)
Dec 22, 2014 4.955 5.024 4.892 4.981 637,631 +0.02(+0.34%)
Dec 19, 2014 4.947 5.032 4.870 4.964 4,208,322 +0.01(+0.17%)
Dec 18, 2014 4.879 4.955 4.837 4.955 1,100,306 +0.18(+3.74%)
Dec 17, 2014 4.598 4.777 4.556 4.777 1,802,611 +0.17(+3.69%)
Dec 16, 2014 4.641 4.743 4.590 4.607 990,166 -0.03(-0.55%)
Dec 15, 2014 4.760 4.811 4.615 4.633 807,044 -0.07(-1.45%)
Dec 12, 2014 4.633 4.803 4.633 4.700 1,515,985 -0.03(-0.54%)
Dec 11, 2014 4.930 4.955 4.700 4.726 849,488 -0.16(-3.30%)
Dec 10, 2014 4.947 4.994 4.854 4.888 1,880,549 -0.11(-2.21%)
Dec 09, 2014 4.845 5.032 4.794 4.998 1,598,221 +0.05(+1.03%)
Dec 08, 2014 4.624 4.964 4.607 4.947 1,832,424 +0.30(+6.40%)
Dec 05, 2014 4.479 4.709 4.479 4.649 2,013,147 +0.19(+4.19%)
Dec 04, 2014 4.437 4.479 4.428 4.463 988,697 +0.01(+0.19%)
Dec 03, 2014 4.361 4.479 4.361 4.454 1,108,859 +0.08(+1.95%)
Dec 02, 2014 4.318 4.420 4.301 4.369 710,181 +0.08(+1.78%)
Dec 01, 2014 4.343 4.378 4.293 4.293 721,420 -0.07(-1.56%)
Nov 28, 2014 4.386 4.412 4.343 4.361 1,092,491 -0.02(-0.39%)
Nov 26, 2014 4.386 4.378 4.378 4.378 786,000 +0.01(+0.19%)
Nov 25, 2014 4.428 4.446 4.335 4.369 1,979,663 -0.04(-0.96%)
Nov 24, 2014 4.267 4.412 4.250 4.412 1,118,498 +0.17(+4.01%)
Nov 21, 2014 4.258 4.284 4.191 4.242 1,825,439 +0.03(+0.60%)
Nov 20, 2014 4.131 4.216 4.088 4.216 843,461 +0.08(+1.85%)
Nov 19, 2014 4.191 4.216 4.080 4.139 515,497 -0.04(-1.02%)
Nov 18, 2014 4.224 4.242 4.182 4.182 711,243 -0.02(-0.40%)
Nov 17, 2014 4.250 4.258 4.191 4.199 512,001 -0.05(-1.20%)
Nov 14, 2014 4.250 4.297 4.207 4.250 1,241,424 +0.01(+0.20%)
Nov 13, 2014 4.301 4.369 4.207 4.242 806,609 -0.08(-1.96%)
Nov 12, 2014 4.318 4.412 4.318 4.327 1,069,988 +0.00(+0.00%)
Nov 11, 2014 4.386 4.420 4.318 4.327 744,974 -0.05(-1.17%)
Nov 10, 2014 4.463 4.479 4.361 4.378 1,057,891 -0.08(-1.90%)
Nov 07, 2014 4.446 4.479 4.437 4.463 670,768 +0.00(+0.00%)
Nov 06, 2014 4.463 4.488 4.369 4.463 1,197,904 +0.03(+0.57%)
Nov 05, 2014 4.403 4.475 4.361 4.437 713,619 +0.06(+1.36%)
Nov 04, 2014 4.403 4.428 4.276 4.378 603,980 -0.05(-1.15%)
Nov 03, 2014 4.463 4.505 4.386 4.428 834,813 +0.00(+0.00%)
Oct 31, 2014 4.428 4.463 4.403 4.428 1,172,037 +0.07(+1.56%)
Oct 30, 2014 4.369 4.378 4.267 4.361 1,314,884 -0.06(-1.35%)
Oct 29, 2014 4.343 4.446 4.195 4.420 927,124 +0.05(+1.17%)
Oct 28, 2014 4.021 4.369 3.850 4.369 1,396,504 +0.36(+8.90%)
Oct 27, 2014 3.995 4.046 4.003 4.012 579,925 +0.01(+0.21%)
Oct 24, 2014 4.106 4.144 3.944 4.003 1,138,463 -0.08(-1.88%)
Oct 23, 2014 4.157 4.224 4.072 4.080 656,143 +0.03(+0.63%)
Oct 22, 2014 4.148 4.207 4.046 4.054 511,222 -0.07(-1.65%)
Oct 21, 2014 4.131 4.242 4.114 4.122 810,493 +0.08(+1.89%)
Oct 20, 2014 3.953 4.114 3.953 4.046 516,101 +0.04(+1.06%)
Oct 17, 2014 4.097 4.131 3.927 4.003 1,051,901 -0.05(-1.26%)
Oct 16, 2014 3.800 4.118 3.791 4.054 1,362,670 +0.16(+4.15%)
Oct 15, 2014 3.978 4.037 3.791 3.893 1,506,948 -0.25(-5.95%)
Oct 14, 2014 4.088 4.233 4.046 4.139 981,810 +0.10(+2.53%)
Oct 13, 2014 3.893 4.131 3.893 4.037 890,822 +0.14(+3.71%)
Oct 10, 2014 3.833 3.944 3.829 3.893 924,992 +0.02(+0.44%)
Oct 09, 2014 4.114 4.114 3.850 3.876 570,102 -0.22(-5.39%)
Oct 08, 2014 3.918 4.106 3.885 4.097 605,313 +0.17(+4.33%)
Oct 07, 2014 4.012 4.037 3.893 3.927 1,079,277 -0.10(-2.53%)
Oct 06, 2014 4.157 4.165 4.029 4.029 470,802 -0.11(-2.67%)
Oct 03, 2014 4.173 4.250 4.139 4.139 442,159 +0.04(+1.04%)
Oct 02, 2014 4.021 4.157 4.021 4.097 470,879 +0.06(+1.47%)
Oct 01, 2014 4.021 4.114 3.961 4.037 680,799 +0.00(+0.00%)
Sep 30, 2014 4.063 4.101 4.037 4.037 900,705 -0.03(-0.63%)
Sep 29, 2014 4.037 4.144 4.037 4.063 364,263 -0.02(-0.42%)
Sep 26, 2014 4.063 4.122 4.021 4.080 694,527 +0.03(+0.84%)
Sep 25, 2014 4.114 4.157 3.978 4.046 732,921 -0.08(-2.06%)
Sep 24, 2014 4.165 4.182 4.088 4.131 654,899 -0.02(-0.41%)
Sep 23, 2014 4.250 4.276 4.148 4.148 953,238 -0.11(-2.59%)
Sep 22, 2014 4.463 4.497 4.250 4.258 493,302 -0.22(-4.93%)
Sep 19, 2014 4.497 4.615 4.428 4.479 1,512,749 -0.02(-0.38%)
Sep 18, 2014 4.361 4.513 4.352 4.497 638,261 +0.17(+3.93%)
Sep 17, 2014 4.318 4.420 4.267 4.327 469,695 +0.03(+0.59%)
Sep 16, 2014 4.352 4.403 4.258 4.301 888,920 -0.06(-1.36%)
Sep 15, 2014 4.463 4.513 4.361 4.361 613,528 -0.10(-2.29%)
Sep 12, 2014 4.513 4.590 4.463 4.463 667,423 -0.06(-1.32%)
Sep 11, 2014 4.386 4.539 4.369 4.522 785,024 +0.12(+2.70%)
Sep 10, 2014 4.327 4.412 4.293 4.403 748,354 +0.09(+2.17%)
Sep 09, 2014 4.394 4.437 4.293 4.309 553,378 -0.10(-2.31%)
Sep 08, 2014 4.428 4.522 4.394 4.412 550,506 -0.03(-0.76%)
Sep 05, 2014 4.403 4.463 4.394 4.446 441,915 +0.03(+0.77%)
Sep 04, 2014 4.420 4.539 4.407 4.412 518,541 -0.01(-0.19%)
Sep 03, 2014 4.463 4.548 4.403 4.420 861,395 -0.03(-0.57%)
Sep 02, 2014 4.471 4.471 4.407 4.446 497,174 +0.02(+0.38%)
Aug 29, 2014 4.352 4.428 4.428 4.428 304,941 +0.08(+1.76%)
Aug 28, 2014 4.403 4.420 4.327 4.352 305,087 -0.07(-1.54%)
Aug 27, 2014 4.573 4.573 4.412 4.420 283,276 -0.15(-3.35%)
Aug 26, 2014 4.394 4.582 4.394 4.573 774,771 +0.16(+3.66%)
Aug 25, 2014 4.454 4.454 4.284 4.412 639,443 -0.03(-0.57%)
Aug 22, 2014 4.412 4.479 4.343 4.437 398,829 +0.03(+0.77%)
Aug 21, 2014 4.309 4.412 4.233 4.403 357,797 +0.08(+1.97%)
Aug 20, 2014 4.301 4.343 4.258 4.318 343,922 -0.01(-0.20%)
Aug 19, 2014 4.420 4.420 4.309 4.327 401,893 -0.07(-1.55%)
Aug 18, 2014 4.352 4.416 4.301 4.394 683,505 +0.10(+2.38%)
Aug 15, 2014 4.420 4.428 4.250 4.293 582,555 -0.06(-1.37%)
Aug 14, 2014 4.428 4.437 4.343 4.352 456,984 -0.06(-1.35%)
Aug 13, 2014 4.301 4.446 4.276 4.412 919,789 +0.13(+2.98%)
Aug 12, 2014 4.139 4.284 4.122 4.284 824,307 +0.13(+3.07%)
Aug 11, 2014 4.106 4.165 4.072 4.157 814,009 +0.08(+1.88%)
Aug 08, 2014 4.114 4.114 4.012 4.080 553,515 +0.00(+0.00%)
Aug 07, 2014 4.216 4.276 4.029 4.080 591,669 -0.13(-3.03%)
Aug 06, 2014 4.072 4.207 4.054 4.207 953,357 +0.15(+3.77%)
Aug 05, 2014 4.063 4.114 3.995 4.054 478,750 -0.04(-1.04%)
Aug 04, 2014 4.157 4.173 3.995 4.097 989,222 -0.03(-0.82%)
Aug 01, 2014 4.386 4.386 4.084 4.131 1,631,972 -0.24(-5.45%)
Jul 31, 2014 4.590 4.607 4.352 4.369 1,011,281 -0.30(-6.38%)
Jul 30, 2014 4.684 4.760 4.539 4.667 1,312,251 +0.01(+0.18%)
Jul 29, 2014 4.709 4.718 4.649 4.658 794,369 -0.02(-0.36%)
Jul 28, 2014 4.649 4.734 4.607 4.675 1,005,942 -0.06(-1.26%)
Jul 25, 2014 4.633 4.734 4.624 4.734 865,248 +0.05(+1.09%)
Jul 24, 2014 4.497 4.684 4.497 4.684 1,747,457 +0.10(+2.23%)
Jul 23, 2014 4.471 4.590 4.420 4.582 838,295 +0.10(+2.28%)
Jul 22, 2014 4.497 4.564 4.446 4.479 679,940 +0.00(+0.00%)
Jul 21, 2014 4.428 4.486 4.354 4.479 678,269 +0.02(+0.38%)
Jul 18, 2014 4.394 4.530 4.352 4.463 748,682 +0.08(+1.94%)
Jul 17, 2014 4.488 4.505 4.335 4.378 837,911 -0.15(-3.38%)
Jul 16, 2014 4.548 4.569 4.463 4.530 1,024,414 +0.03(+0.57%)
Jul 15, 2014 4.420 4.513 4.403 4.505 674,362 +0.08(+1.92%)
Jul 14, 2014 4.437 4.488 4.386 4.420 484,429 +0.03(+0.78%)
Jul 11, 2014 4.301 4.407 4.258 4.386 554,901 +0.08(+1.78%)
Jul 10, 2014 4.386 4.403 4.276 4.309 926,787 -0.14(-3.06%)
Jul 09, 2014 4.497 4.548 4.437 4.446 887,527 -0.02(-0.38%)
Jul 08, 2014 4.590 4.590 4.454 4.463 957,130 -0.13(-2.78%)
Jul 07, 2014 4.734 4.734 4.564 4.590 904,797 -0.14(-2.88%)
Jul 03, 2014 4.667 4.726 4.726 4.726 458,000 +0.07(+1.46%)
Jul 02, 2014 4.752 4.803 4.641 4.658 938,038 -0.08(-1.62%)
Jul 01, 2014 4.615 4.819 4.607 4.734 1,342,952 +0.11(+2.39%)
Jun 30, 2014 4.641 4.675 4.522 4.624 969,288 -0.05(-1.09%)
Jun 27, 2014 4.607 4.747 4.582 4.675 4,354,694 +0.03(+0.55%)
Jun 26, 2014 4.615 4.675 4.540 4.649 727,074 +0.02(+0.37%)
Jun 25, 2014 4.692 4.692 4.564 4.633 904,978 -0.06(-1.27%)
Jun 24, 2014 4.692 4.807 4.641 4.692 783,845 +0.02(+0.36%)
Jun 23, 2014 4.760 4.777 4.641 4.675 824,856 -0.05(-1.08%)
Jun 20, 2014 4.803 4.828 4.726 4.726 3,476,298 -0.08(-1.77%)
Jun 19, 2014 4.828 4.875 4.760 4.811 1,405,016 +0.03(+0.53%)
Jun 18, 2014 4.675 4.819 4.607 4.785 1,212,527 +0.13(+2.74%)
Jun 17, 2014 4.582 4.675 4.530 4.658 774,044 +0.08(+1.86%)
Jun 16, 2014 4.463 4.590 4.420 4.573 869,915 +0.08(+1.89%)
Jun 13, 2014 4.505 4.611 4.471 4.488 816,700 -0.01(-0.19%)
Jun 12, 2014 4.590 4.615 4.454 4.497 752,178 -0.08(-1.86%)
Jun 11, 2014 4.624 4.667 4.556 4.582 450,128 -0.08(-1.64%)
Jun 10, 2014 4.641 4.709 4.530 4.658 887,368 +0.14(+3.01%)
Jun 06, 2014 4.513 4.564 4.505 4.522 773,694 +0.03(+0.57%)
Jun 05, 2014 4.412 4.513 4.369 4.497 1,027,135 +0.07(+1.54%)
Jun 04, 2014 4.420 4.471 4.386 4.428 828,107 -0.01(-0.19%)
Jun 03, 2014 4.191 4.470 4.165 4.437 3,039,765 +0.25(+5.88%)
Jun 02, 2014 4.157 4.199 4.054 4.191 1,441,282 +0.05(+1.23%)
May 30, 2014 4.267 4.318 4.114 4.139 1,371,078 -0.11(-2.60%)
May 29, 2014 4.216 4.267 4.173 4.250 729,596 +0.02(+0.40%)
May 28, 2014 4.250 4.284 4.207 4.233 1,045,387 -0.04(-0.99%)
May 27, 2014 4.258 4.343 4.233 4.276 1,256,686 +0.00(+0.00%)
May 23, 2014 4.242 4.276 4.276 4.276 606,235 +0.04(+1.00%)
May 22, 2014 4.182 4.242 4.165 4.233 359,833 +0.08(+1.84%)
May 21, 2014 4.165 4.250 4.080 4.157 934,126 +0.00(+0.00%)
May 20, 2014 4.327 4.369 4.148 4.157 1,847,615 -0.17(-3.93%)
May 19, 2014 4.361 4.446 4.258 4.327 1,342,718 -0.07(-1.55%)
May 16, 2014 4.386 4.420 4.293 4.394 703,966 -0.03(-0.58%)
May 15, 2014 4.318 4.471 4.182 4.420 1,564,083 +0.05(+1.17%)
May 14, 2014 4.607 4.607 4.361 4.369 821,740 -0.23(-4.99%)
May 13, 2014 4.641 4.700 4.539 4.598 906,333 -0.08(-1.64%)
May 12, 2014 4.675 4.743 4.627 4.675 1,037,926 +0.02(+0.36%)
May 09, 2014 4.505 4.667 4.505 4.658 484,390 +0.13(+2.81%)
May 08, 2014 4.463 4.633 4.463 4.530 554,067 +0.05(+1.14%)
May 07, 2014 4.428 4.492 4.327 4.479 545,966 +0.08(+1.74%)
May 06, 2014 4.556 4.615 4.403 4.403 550,440 -0.18(-3.90%)
May 05, 2014 4.513 4.598 4.428 4.582 642,587 +0.03(+0.75%)
May 02, 2014 4.428 4.598 4.428 4.548 749,656 +0.13(+2.88%)
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.