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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Nov 03, 2014 8.758 8.875 8.707 8.752 1,573,173 -0.03(-0.31%)
Oct 31, 2014 8.752 8.813 8.669 8.779 1,799,030 +0.16(+1.91%)
Oct 30, 2014 8.498 8.662 8.415 8.614 1,715,542 +0.06(+0.72%)
Oct 29, 2014 8.443 8.566 8.353 8.552 1,285,137 +0.10(+1.14%)
Oct 28, 2014 8.209 8.456 8.209 8.456 1,599,066 +0.25(+3.10%)
Oct 27, 2014 8.106 8.202 8.148 8.202 737,901 +0.05(+0.67%)
Oct 24, 2014 8.072 8.168 8.072 8.148 850,206 +0.05(+0.59%)
Oct 23, 2014 8.196 8.237 8.086 8.099 1,612,362 -0.08(-0.92%)
Oct 22, 2014 8.340 8.367 8.168 8.175 1,024,441 -0.20(-2.38%)
Oct 21, 2014 8.230 8.381 8.264 8.374 1,274,150 +0.14(+1.75%)
Oct 20, 2014 8.209 8.285 8.189 8.230 963,274 -0.01(-0.17%)
Oct 17, 2014 8.429 8.429 8.196 8.244 1,555,504 -0.08(-0.91%)
Oct 16, 2014 8.051 8.353 8.003 8.319 1,821,347 +0.19(+2.28%)
Oct 15, 2014 8.093 8.168 7.894 8.134 2,828,386 -0.08(-1.00%)
Oct 14, 2014 8.202 8.347 8.134 8.216 2,990,931 +0.10(+1.18%)
Oct 13, 2014 8.079 8.196 8.051 8.120 1,811,210 +0.08(+0.94%)
Oct 10, 2014 7.983 8.209 7.976 8.045 1,730,226 +0.01(+0.17%)
Oct 09, 2014 8.285 8.299 8.024 8.031 2,384,869 -0.28(-3.39%)
Oct 08, 2014 8.099 8.319 8.093 8.312 2,120,453 +0.23(+2.80%)
Oct 07, 2014 8.223 8.223 8.086 8.086 1,124,242 -0.14(-1.67%)
Oct 06, 2014 8.360 8.415 8.223 8.223 1,036,644 -0.12(-1.40%)
Oct 03, 2014 8.340 8.463 8.333 8.340 1,132,198 +0.08(+0.91%)
Oct 02, 2014 8.196 8.319 8.168 8.264 763,478 +0.08(+0.92%)
Oct 01, 2014 8.230 8.299 8.141 8.189 1,310,577 -0.04(-0.50%)
Sep 30, 2014 8.264 8.305 8.223 8.230 1,244,404 -0.04(-0.50%)
Sep 29, 2014 8.244 8.312 8.237 8.271 624,436 -0.05(-0.58%)
Sep 26, 2014 8.319 8.347 8.278 8.319 691,192 +0.00(+0.00%)
Sep 25, 2014 8.381 8.395 8.271 8.319 1,295,406 -0.09(-1.06%)
Sep 24, 2014 8.429 8.456 8.374 8.408 1,057,944 -0.01(-0.08%)
Sep 23, 2014 8.594 8.601 8.408 8.415 1,225,777 -0.18(-2.08%)
Sep 22, 2014 8.690 8.697 8.559 8.594 1,029,192 -0.13(-1.49%)
Sep 19, 2014 8.779 8.875 8.703 8.724 2,626,499 -0.04(-0.47%)
Sep 18, 2014 8.731 8.889 8.724 8.765 2,023,010 +0.08(+0.95%)
Sep 17, 2014 8.621 8.724 8.566 8.683 1,199,419 +0.05(+0.64%)
Sep 16, 2014 8.669 8.765 8.621 8.628 1,140,334 -0.05(-0.63%)
Sep 15, 2014 8.745 8.800 8.690 8.683 1,012,893 -0.08(-0.94%)
Sep 12, 2014 8.724 8.820 8.690 8.765 972,181 +0.05(+0.63%)
Sep 11, 2014 8.594 8.745 8.594 8.710 758,166 +0.06(+0.71%)
Sep 10, 2014 8.552 8.690 8.552 8.649 906,205 +0.10(+1.20%)
Sep 09, 2014 8.690 8.710 8.498 8.546 1,246,418 -0.19(-2.12%)
Sep 08, 2014 8.683 8.745 8.635 8.731 763,146 +0.05(+0.55%)
Sep 05, 2014 8.635 8.703 8.546 8.683 1,160,008 +0.01(+0.08%)
Sep 04, 2014 8.587 8.923 8.587 8.676 4,479,177 +0.09(+1.04%)
Sep 03, 2014 8.539 8.587 8.491 8.587 1,642,320 +0.09(+1.05%)
Sep 02, 2014 8.532 8.566 8.450 8.498 856,104 +0.01(+0.16%)
Aug 29, 2014 8.388 8.484 8.484 8.484 905,163 +0.10(+1.23%)
Aug 28, 2014 8.429 8.470 8.374 8.381 901,001 -0.08(-0.97%)
Aug 27, 2014 8.497 8.497 8.429 8.463 714,481 -0.03(-0.40%)
Aug 26, 2014 8.395 8.497 8.395 8.497 733,346 +0.11(+1.30%)
Aug 25, 2014 8.422 8.456 8.344 8.388 756,085 -0.01(-0.08%)
Aug 22, 2014 8.348 8.436 8.300 8.395 990,222 +0.07(+0.82%)
Aug 21, 2014 8.205 8.334 8.171 8.327 844,753 +0.11(+1.32%)
Aug 20, 2014 8.212 8.246 8.152 8.219 673,530 -0.01(-0.08%)
Aug 19, 2014 8.253 8.300 8.198 8.225 554,299 -0.01(-0.08%)
Aug 18, 2014 8.178 8.259 8.164 8.232 943,048 +0.12(+1.51%)
Aug 15, 2014 8.259 8.259 8.055 8.110 1,420,478 -0.07(-0.91%)
Aug 14, 2014 8.212 8.266 8.171 8.185 707,491 -0.03(-0.33%)
Aug 13, 2014 8.191 8.246 8.157 8.212 871,674 +0.05(+0.58%)
Aug 12, 2014 8.212 8.239 8.144 8.164 681,624 -0.06(-0.74%)
Aug 11, 2014 8.225 8.300 8.185 8.225 676,010 +0.03(+0.33%)
Aug 08, 2014 8.157 8.205 8.144 8.198 730,278 +0.03(+0.42%)
Aug 07, 2014 8.253 8.273 8.130 8.164 992,161 -0.06(-0.74%)
Aug 06, 2014 8.178 8.307 8.178 8.225 1,389,225 +0.01(+0.08%)
Aug 05, 2014 8.219 8.293 8.178 8.219 1,106,369 -0.01(-0.17%)
Aug 04, 2014 8.253 8.273 8.130 8.232 941,499 +0.01(+0.17%)
Aug 01, 2014 8.341 8.368 8.205 8.219 1,146,504 -0.14(-1.71%)
Jul 31, 2014 8.388 8.456 8.334 8.361 1,236,283 -0.10(-1.20%)
Jul 30, 2014 8.463 8.518 8.388 8.463 838,675 +0.05(+0.57%)
Jul 29, 2014 8.450 8.477 8.388 8.416 832,190 -0.01(-0.16%)
Jul 28, 2014 8.552 8.558 8.368 8.429 1,126,602 -0.12(-1.43%)
Jul 25, 2014 8.463 8.565 8.460 8.552 1,083,538 +0.01(+0.16%)
Jul 24, 2014 8.470 8.552 8.456 8.538 894,806 +0.11(+1.29%)
Jul 23, 2014 8.320 8.497 8.253 8.429 1,526,077 +0.18(+2.23%)
Jul 22, 2014 8.273 8.341 8.191 8.246 2,738,540 -0.01(-0.16%)
Jul 21, 2014 8.300 8.300 8.191 8.259 1,520,646 -0.07(-0.90%)
Jul 18, 2014 8.300 8.402 8.273 8.334 1,180,842 +0.03(+0.41%)
Jul 17, 2014 8.416 8.422 8.280 8.300 1,457,508 -0.14(-1.61%)
Jul 16, 2014 8.599 8.599 8.429 8.436 839,957 -0.14(-1.66%)
Jul 15, 2014 8.538 8.599 8.484 8.579 797,869 +0.07(+0.88%)
Jul 14, 2014 8.633 8.660 8.497 8.504 749,429 -0.03(-0.40%)
Jul 11, 2014 8.545 8.572 8.470 8.538 747,936 -0.02(-0.24%)
Jul 10, 2014 8.504 8.647 8.477 8.558 969,444 -0.08(-0.94%)
Jul 09, 2014 8.647 8.688 8.599 8.640 1,167,728 +0.05(+0.63%)
Jul 08, 2014 8.715 8.715 8.586 8.586 1,102,275 -0.14(-1.64%)
Jul 07, 2014 8.830 8.830 8.722 8.728 865,998 -0.11(-1.23%)
Jul 03, 2014 8.790 8.837 8.837 8.837 1,014,152 +0.10(+1.17%)
Jul 02, 2014 8.830 8.871 8.722 8.735 1,018,314 -0.12(-1.31%)
Jul 01, 2014 8.722 8.980 8.722 8.851 1,597,480 +0.14(+1.56%)
Jun 30, 2014 8.660 8.722 8.586 8.715 967,296 +0.06(+0.71%)
Jun 27, 2014 8.579 8.708 8.579 8.654 1,780,336 +0.01(+0.16%)
Jun 26, 2014 8.633 8.667 8.531 8.640 557,900 -0.01(-0.08%)
Jun 25, 2014 8.538 8.660 8.436 8.647 623,141 +0.05(+0.63%)
Jun 24, 2014 8.647 8.783 8.586 8.592 1,128,476 -0.08(-0.94%)
Jun 23, 2014 8.688 8.694 8.626 8.674 622,182 -0.01(-0.08%)
Jun 20, 2014 8.647 8.715 8.620 8.681 1,736,170 +0.04(+0.47%)
Jun 19, 2014 8.688 8.701 8.577 8.640 616,966 -0.05(-0.55%)
Jun 18, 2014 8.654 8.708 8.592 8.688 991,927 +0.05(+0.55%)
Jun 17, 2014 8.538 8.674 8.504 8.640 1,065,913 +0.08(+0.95%)
Jun 16, 2014 8.545 8.586 8.456 8.558 1,083,358 -0.01(-0.16%)
Jun 13, 2014 8.633 8.688 8.552 8.572 845,731 -0.03(-0.39%)
Jun 12, 2014 8.586 8.640 8.511 8.606 937,171 +0.01(+0.08%)
Jun 11, 2014 8.660 8.667 8.558 8.599 889,776 -0.07(-0.86%)
Jun 10, 2014 8.688 8.715 8.606 8.674 666,598 +0.07(+0.79%)
Jun 06, 2014 8.579 8.667 8.545 8.606 1,368,289 +0.05(+0.64%)
Jun 05, 2014 8.375 8.552 8.327 8.552 1,281,320 +0.18(+2.11%)
Jun 04, 2014 8.375 8.429 8.337 8.375 699,484 -0.01(-0.16%)
Jun 03, 2014 8.361 8.484 8.334 8.388 1,580,152 +0.01(+0.08%)
Jun 02, 2014 8.354 8.402 8.287 8.382 1,024,620 +0.06(+0.74%)
May 30, 2014 8.368 8.416 8.314 8.320 1,108,552 -0.04(-0.49%)
May 29, 2014 8.314 8.375 8.293 8.361 1,278,570 +0.07(+0.82%)
May 28, 2014 8.307 8.324 8.206 8.293 1,270,870 -0.05(-0.56%)
May 27, 2014 8.314 8.388 8.226 8.340 930,671 +0.08(+0.98%)
May 23, 2014 8.253 8.260 8.260 8.260 745,292 +0.00(+0.00%)
May 22, 2014 8.213 8.307 8.192 8.260 638,248 +0.07(+0.90%)
May 21, 2014 8.179 8.246 8.108 8.186 858,723 +0.04(+0.50%)
May 20, 2014 8.206 8.233 8.048 8.145 1,442,610 -0.08(-0.98%)
May 19, 2014 8.064 8.229 8.064 8.226 793,149 +0.11(+1.33%)
May 16, 2014 8.078 8.118 8.024 8.118 1,066,481 +0.03(+0.42%)
May 15, 2014 8.038 8.105 7.930 8.085 1,842,241 +0.01(+0.08%)
May 14, 2014 8.280 8.280 8.051 8.078 1,301,022 -0.22(-2.60%)
May 13, 2014 8.408 8.441 8.293 8.293 1,021,116 -0.17(-1.99%)
May 12, 2014 8.381 8.502 8.334 8.462 1,840,265 +0.11(+1.37%)
May 09, 2014 8.233 8.374 8.219 8.347 977,348 +0.08(+0.98%)
May 08, 2014 8.266 8.364 8.186 8.266 2,088,371 +0.09(+1.07%)
May 07, 2014 8.105 8.179 8.011 8.179 1,652,602 +0.11(+1.42%)
May 06, 2014 8.246 8.266 8.058 8.064 1,975,285 -0.22(-2.60%)
May 05, 2014 8.266 8.290 8.192 8.280 775,226 -0.05(-0.57%)
May 02, 2014 8.340 8.489 8.293 8.327 983,707 +0.01(+0.16%)
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.