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: 4:10 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 (%)
Jun 29, 2012 6.847 6.872 6.784 6.809 1,124,101 +0.13(+1.87%)
Jun 28, 2012 6.665 6.690 6.577 6.684 737,468 -0.03(-0.47%)
Jun 27, 2012 6.559 6.721 6.521 6.715 714,321 +0.16(+2.39%)
Jun 26, 2012 6.540 6.646 6.496 6.559 809,382 +0.03(+0.38%)
Jun 25, 2012 6.521 6.571 6.477 6.534 875,417 -0.11(-1.70%)
Jun 22, 2012 6.502 6.659 6.458 6.646 2,280,096 +0.17(+2.61%)
Jun 21, 2012 6.646 6.703 6.465 6.477 1,047,321 -0.16(-2.36%)
Jun 20, 2012 6.640 6.684 6.559 6.634 808,502 -0.01(-0.19%)
Jun 19, 2012 6.534 6.703 6.521 6.646 1,075,601 +0.13(+2.02%)
Jun 18, 2012 6.477 6.555 6.383 6.515 844,191 -0.01(-0.10%)
Jun 15, 2012 6.465 6.590 6.377 6.521 1,519,238 +0.11(+1.66%)
Jun 14, 2012 6.333 6.446 6.302 6.415 1,086,544 +0.08(+1.19%)
Jun 13, 2012 6.415 6.483 6.314 6.339 962,306 -0.08(-1.27%)
Jun 12, 2012 6.358 6.421 6.296 6.421 1,194,303 +0.08(+1.18%)
Jun 11, 2012 6.577 6.590 6.339 6.346 1,301,046 -0.16(-2.41%)
Jun 08, 2012 6.364 6.508 6.308 6.502 737,661 +0.11(+1.76%)
Jun 07, 2012 6.408 6.502 6.364 6.389 1,343,737 +0.08(+1.19%)
Jun 06, 2012 6.283 6.327 6.239 6.314 1,671,811 +0.08(+1.31%)
Jun 05, 2012 6.214 6.308 6.202 6.233 1,411,195 -0.01(-0.20%)
Jun 04, 2012 6.415 6.446 6.195 6.245 1,386,689 -0.15(-2.35%)
Jun 01, 2012 6.546 6.590 6.383 6.396 1,650,306 -0.26(-3.86%)
May 31, 2012 6.659 6.696 6.552 6.653 2,006,758 +0.05(+0.76%)
May 30, 2012 6.702 6.733 6.602 6.602 1,004,144 -0.17(-2.56%)
May 29, 2012 6.813 6.850 6.695 6.776 831,614 +0.04(+0.55%)
May 25, 2012 6.801 6.813 6.714 6.739 665,598 -0.06(-0.82%)
May 24, 2012 6.751 6.794 6.658 6.794 847,899 +0.04(+0.64%)
May 23, 2012 6.609 6.763 6.565 6.751 1,006,732 +0.08(+1.21%)
May 22, 2012 6.652 6.757 6.633 6.671 1,490,613 +0.03(+0.47%)
May 21, 2012 6.565 6.689 6.503 6.640 1,327,052 +0.09(+1.32%)
May 18, 2012 6.578 6.698 6.534 6.553 1,503,198 -0.02(-0.38%)
May 17, 2012 6.751 6.763 6.578 6.578 1,367,991 -0.18(-2.66%)
May 16, 2012 6.906 6.912 6.748 6.757 1,129,578 -0.10(-1.45%)
May 15, 2012 6.807 6.986 6.745 6.856 1,764,568 +0.07(+1.00%)
May 14, 2012 6.813 6.863 6.757 6.788 1,445,743 -0.12(-1.70%)
May 11, 2012 6.813 6.925 6.689 6.906 1,210,968 -0.02(-0.27%)
May 10, 2012 6.869 6.931 6.838 6.925 982,304 +0.11(+1.64%)
May 09, 2012 6.819 6.844 6.733 6.813 954,167 -0.11(-1.61%)
May 08, 2012 6.757 6.943 6.751 6.925 1,212,623 +0.11(+1.54%)
May 07, 2012 6.763 6.856 6.757 6.819 938,317 +0.02(+0.36%)
May 04, 2012 6.906 6.925 6.770 6.794 1,020,530 -0.16(-2.32%)
May 03, 2012 6.974 7.011 6.906 6.955 1,068,204 -0.02(-0.27%)
May 02, 2012 6.986 6.986 6.869 6.974 1,174,962 -0.04(-0.62%)
May 01, 2012 7.011 7.216 7.011 7.017 1,420,972 -0.01(-0.18%)
Apr 30, 2012 7.160 7.191 7.017 7.030 1,181,961 -0.16(-2.24%)
Apr 27, 2012 7.117 7.216 7.030 7.191 747,114 +0.07(+1.04%)
Apr 26, 2012 7.092 7.147 7.042 7.117 766,333 +0.02(+0.35%)
Apr 25, 2012 7.092 7.185 7.017 7.092 1,098,653 +0.06(+0.79%)
Apr 24, 2012 6.962 7.036 6.788 7.036 1,733,708 -0.10(-1.39%)
Apr 23, 2012 7.141 7.160 7.048 7.135 1,323,972 -0.11(-1.54%)
Apr 20, 2012 7.265 7.340 7.203 7.247 945,602 +0.11(+1.47%)
Apr 19, 2012 7.178 7.247 7.061 7.141 916,617 -0.02(-0.35%)
Apr 18, 2012 7.222 7.271 7.160 7.166 860,042 -0.14(-1.87%)
Apr 17, 2012 7.234 7.370 7.234 7.302 754,788 +0.11(+1.46%)
Apr 16, 2012 7.098 7.247 7.030 7.197 1,109,521 +0.14(+2.02%)
Apr 13, 2012 7.240 7.240 7.055 7.055 1,146,173 -0.20(-2.82%)
Apr 12, 2012 7.209 7.293 7.197 7.259 1,014,126 +0.05(+0.69%)
Apr 11, 2012 7.147 7.228 7.092 7.209 1,239,058 +0.14(+2.02%)
Apr 10, 2012 7.197 7.228 7.055 7.067 1,430,024 -0.12(-1.72%)
Apr 09, 2012 7.253 7.265 7.135 7.191 1,356,519 -0.17(-2.36%)
Apr 05, 2012 7.364 7.408 7.315 7.364 1,046,167 -0.04(-0.59%)
Apr 04, 2012 7.513 7.532 7.377 7.408 1,334,315 -0.20(-2.69%)
Apr 03, 2012 7.637 7.655 7.519 7.612 940,151 -0.02(-0.24%)
Apr 02, 2012 7.482 7.649 7.395 7.631 1,841,492 +0.15(+1.99%)
Mar 30, 2012 7.662 7.668 7.482 7.482 1,284,496 -0.11(-1.39%)
Mar 29, 2012 7.618 7.618 7.445 7.587 1,175,678 -0.09(-1.21%)
Mar 28, 2012 7.556 7.714 7.550 7.680 2,581,552 +0.12(+1.56%)
Mar 27, 2012 7.674 7.674 7.562 7.562 819,320 -0.08(-1.05%)
Mar 26, 2012 7.643 7.699 7.593 7.643 1,162,644 +0.09(+1.23%)
Mar 23, 2012 7.482 7.562 7.445 7.550 1,200,412 +0.06(+0.74%)
Mar 22, 2012 7.556 7.556 7.439 7.494 1,174,962 -0.12(-1.55%)
Mar 21, 2012 7.618 7.693 7.587 7.612 1,042,336 +0.01(+0.16%)
Mar 20, 2012 7.637 7.674 7.556 7.600 949,578 -0.11(-1.37%)
Mar 19, 2012 7.618 7.742 7.501 7.705 956,868 +0.06(+0.73%)
Mar 16, 2012 7.662 7.724 7.562 7.649 1,487,774 +0.01(+0.16%)
Mar 15, 2012 7.544 7.649 7.482 7.637 1,034,507 +0.12(+1.65%)
Mar 14, 2012 7.544 7.612 7.414 7.513 787,791 -0.01(-0.16%)
Mar 13, 2012 7.395 7.525 7.370 7.525 1,885,916 +0.19(+2.53%)
Mar 12, 2012 7.315 7.395 7.265 7.340 703,275 +0.04(+0.59%)
Mar 09, 2012 7.209 7.394 7.197 7.296 994,429 +0.09(+1.20%)
Mar 08, 2012 7.147 7.222 7.104 7.209 873,664 +0.10(+1.39%)
Mar 07, 2012 7.055 7.129 7.017 7.110 862,417 +0.07(+1.06%)
Mar 06, 2012 7.117 7.123 7.005 7.036 1,186,590 -0.15(-2.07%)
Mar 05, 2012 7.129 7.253 7.098 7.185 735,699 +0.04(+0.52%)
Mar 02, 2012 7.290 7.321 7.117 7.147 1,500,092 -0.14(-1.87%)
Mar 01, 2012 7.352 7.432 7.278 7.284 1,196,248 -0.02(-0.25%)
Feb 29, 2012 7.401 7.451 7.265 7.302 1,559,533 -0.07(-0.92%)
Feb 28, 2012 7.470 7.470 7.327 7.370 840,674 -0.07(-0.92%)
Feb 27, 2012 7.255 7.488 7.175 7.439 920,264 +0.11(+1.51%)
Feb 24, 2012 7.469 7.469 7.304 7.328 713,851 -0.09(-1.16%)
Feb 23, 2012 7.236 7.439 7.206 7.414 1,137,822 +0.19(+2.63%)
Feb 22, 2012 7.408 7.439 7.224 7.224 1,149,317 -0.23(-3.12%)
Feb 21, 2012 7.506 7.524 7.359 7.457 957,799 -0.06(-0.73%)
Feb 17, 2012 7.482 7.574 7.457 7.512 835,371 +0.04(+0.57%)
Feb 16, 2012 7.304 7.506 7.291 7.469 1,235,488 +0.15(+2.10%)
Feb 15, 2012 7.304 7.362 7.236 7.316 1,208,081 +0.04(+0.51%)
Feb 14, 2012 7.291 7.310 7.163 7.279 854,254 -0.07(-1.00%)
Feb 13, 2012 7.347 7.371 7.267 7.353 778,385 +0.10(+1.44%)
Feb 10, 2012 7.359 7.359 7.230 7.248 955,626 -0.18(-2.39%)
Feb 09, 2012 7.463 7.512 7.359 7.426 648,508 -0.03(-0.41%)
Feb 08, 2012 7.432 7.531 7.328 7.457 772,859 +0.02(+0.33%)
Feb 07, 2012 7.414 7.494 7.371 7.432 612,616 +0.00(+0.00%)
Feb 06, 2012 7.445 7.494 7.402 7.432 670,147 -0.06(-0.74%)
Feb 03, 2012 7.451 7.524 7.420 7.488 1,616,427 +0.14(+1.92%)
Feb 02, 2012 7.359 7.432 7.316 7.347 1,355,665 +0.01(+0.08%)
Feb 01, 2012 7.236 7.402 7.224 7.340 1,997,311 +0.15(+2.13%)
Jan 31, 2012 7.230 7.267 7.117 7.187 1,354,817 +0.02(+0.26%)
Jan 30, 2012 7.015 7.206 6.997 7.169 1,366,936 +0.10(+1.39%)
Jan 27, 2012 7.058 7.132 6.942 7.071 2,267,135 -0.02(-0.35%)
Jan 26, 2012 7.291 7.304 6.991 7.095 3,434,660 -0.17(-2.28%)
Jan 25, 2012 7.255 7.334 7.178 7.261 2,575,767 -0.17(-2.23%)
Jan 24, 2012 7.488 7.543 7.359 7.426 1,818,992 -0.13(-1.78%)
Jan 23, 2012 7.604 7.702 7.531 7.561 1,402,664 -0.06(-0.80%)
Jan 20, 2012 7.482 7.635 7.432 7.623 1,231,937 +0.14(+1.89%)
Jan 19, 2012 7.665 7.665 7.463 7.482 1,378,033 -0.14(-1.85%)
Jan 18, 2012 7.543 7.659 7.518 7.623 1,858,522 +0.04(+0.57%)
Jan 17, 2012 7.598 7.665 7.518 7.580 2,339,306 +0.04(+0.49%)
Jan 13, 2012 7.439 7.567 7.390 7.543 1,477,904 -0.01(-0.16%)
Jan 12, 2012 7.500 7.561 7.408 7.555 1,475,523 +0.07(+0.98%)
Jan 11, 2012 7.482 7.512 7.426 7.482 1,505,300 -0.03(-0.41%)
Jan 10, 2012 7.537 7.561 7.463 7.512 1,854,408 +0.06(+0.82%)
Jan 09, 2012 7.365 7.512 7.334 7.451 1,835,030 +0.09(+1.17%)
Jan 06, 2012 7.279 7.402 7.169 7.365 2,771,616 +0.01(+0.08%)
Jan 05, 2012 7.212 7.482 7.120 7.359 3,440,565 +0.12(+1.61%)
Jan 04, 2012 7.132 7.261 7.022 7.242 2,248,470 +0.31(+4.42%)
Dec 30, 2011 6.979 6.979 6.893 6.936 3,249,672 -0.04(-0.62%)
Dec 29, 2011 6.881 6.991 6.862 6.979 847,994 +0.11(+1.61%)
Dec 28, 2011 7.022 7.022 6.838 6.868 1,243,464 -0.16(-2.27%)
Dec 27, 2011 6.899 7.040 6.887 7.028 1,294,289 +0.10(+1.42%)
Dec 23, 2011 6.936 6.973 6.899 6.930 947,332 +0.07(+0.98%)
Dec 21, 2011 6.733 6.862 6.690 6.862 2,224,661 +0.02(+0.36%)
Dec 20, 2011 6.703 6.868 6.703 6.838 1,696,580 +0.26(+3.91%)
Dec 19, 2011 6.752 6.831 6.556 6.580 1,049,308 -0.14(-2.10%)
Dec 16, 2011 6.758 6.893 6.672 6.721 4,018,284 +0.07(+1.11%)
Dec 15, 2011 6.690 6.702 6.568 6.648 1,581,045 +0.06(+0.84%)
Dec 14, 2011 6.562 6.715 6.531 6.592 1,333,879 -0.05(-0.74%)
Dec 13, 2011 6.795 6.868 6.592 6.641 1,356,682 -0.11(-1.63%)
Dec 12, 2011 6.654 6.782 6.623 6.752 1,568,839 -0.03(-0.45%)
Dec 09, 2011 6.543 6.825 6.531 6.782 1,337,551 +0.28(+4.34%)
Dec 08, 2011 6.746 6.746 6.488 6.500 1,317,406 -0.29(-4.25%)
Dec 07, 2011 6.654 6.831 6.500 6.789 1,728,980 +0.09(+1.37%)
Dec 06, 2011 6.709 6.746 6.635 6.697 1,357,923 -0.04(-0.55%)
Dec 05, 2011 6.684 6.746 6.629 6.733 1,982,359 +0.17(+2.52%)
Dec 02, 2011 6.574 6.721 6.535 6.568 1,494,640 +0.09(+1.42%)
Dec 01, 2011 6.519 6.554 6.384 6.476 1,160,880 -0.06(-0.94%)
Nov 30, 2011 6.310 6.537 6.249 6.537 2,507,832 +0.45(+7.35%)
Nov 29, 2011 6.114 6.200 6.053 6.089 1,251,877 -0.07(-1.10%)
Nov 28, 2011 6.121 6.278 6.084 6.157 1,516,494 +0.22(+3.67%)
Nov 25, 2011 5.957 6.138 5.939 5.939 700,079 +0.00(+0.00%)
Nov 23, 2011 6.139 6.139 5.933 5.939 1,707,903 -0.26(-4.20%)
Nov 22, 2011 6.278 6.339 6.181 6.199 1,313,104 -0.06(-0.97%)
Nov 21, 2011 6.418 6.442 6.242 6.260 1,452,641 -0.27(-4.09%)
Nov 18, 2011 6.424 6.587 6.399 6.527 1,477,768 +0.14(+2.18%)
Nov 17, 2011 6.363 6.581 6.333 6.387 1,923,592 +0.00(+0.00%)
Nov 16, 2011 6.387 6.575 6.363 6.387 1,359,451 -0.10(-1.50%)
Nov 15, 2011 6.314 6.521 6.290 6.484 955,547 +0.12(+1.90%)
Nov 14, 2011 6.466 6.533 6.314 6.363 1,050,357 -0.15(-2.33%)
Nov 11, 2011 6.460 6.557 6.436 6.514 847,885 +0.15(+2.28%)
Nov 10, 2011 6.393 6.460 6.308 6.369 1,004,752 +0.10(+1.64%)
Nov 09, 2011 6.430 6.472 6.260 6.266 1,503,299 -0.36(-5.48%)
Nov 08, 2011 6.545 6.636 6.430 6.630 1,495,687 +0.12(+1.77%)
Nov 07, 2011 6.436 6.545 6.333 6.514 1,263,965 +0.07(+1.13%)
Nov 04, 2011 6.387 6.454 6.302 6.442 1,682,332 -0.04(-0.56%)
Nov 03, 2011 6.327 6.508 6.163 6.478 1,853,770 +0.25(+4.09%)
Nov 02, 2011 5.908 6.236 5.908 6.224 2,107,822 +0.39(+6.76%)
Nov 01, 2011 5.908 6.108 5.733 5.830 2,481,786 -0.28(-4.66%)
Oct 31, 2011 6.121 6.296 6.036 6.115 1,237,184 -0.13(-2.04%)
Oct 28, 2011 6.272 6.333 6.181 6.242 1,801,001 -0.06(-0.96%)
Oct 27, 2011 6.248 6.369 6.187 6.302 3,181,884 +0.20(+3.28%)
Oct 26, 2011 6.084 6.133 5.933 6.102 1,373,244 +0.15(+2.44%)
Oct 25, 2011 6.054 6.090 5.939 5.957 1,448,484 -0.16(-2.67%)
Oct 24, 2011 6.005 6.145 5.951 6.121 1,601,752 +0.10(+1.71%)
Oct 21, 2011 6.018 6.054 5.854 6.018 2,094,045 +0.10(+1.64%)
Oct 20, 2011 5.757 5.927 5.648 5.921 2,347,847 +0.18(+3.17%)
Oct 19, 2011 5.775 5.906 5.696 5.739 1,630,308 -0.08(-1.35%)
Oct 18, 2011 5.460 5.878 5.393 5.818 1,796,347 +0.41(+7.62%)
Oct 17, 2011 5.539 5.587 5.387 5.405 1,310,252 -0.21(-3.78%)
Oct 14, 2011 5.672 5.739 5.478 5.618 1,029,185 +0.02(+0.43%)
Oct 13, 2011 5.708 5.708 5.515 5.593 1,012,782 -0.18(-3.05%)
Oct 12, 2011 5.684 5.866 5.648 5.769 1,452,073 +0.12(+2.04%)
Oct 11, 2011 5.551 5.696 5.496 5.654 1,164,679 +0.04(+0.65%)
Oct 10, 2011 5.387 5.618 5.387 5.618 1,434,842 +0.35(+6.55%)
Oct 07, 2011 5.533 5.533 5.266 5.272 1,783,918 -0.24(-4.29%)
Oct 06, 2011 5.478 5.515 5.296 5.509 1,640,143 +0.10(+1.79%)
Oct 05, 2011 5.339 5.454 5.218 5.412 1,671,586 +0.04(+0.68%)
Oct 04, 2011 4.921 5.412 4.884 5.375 2,927,046 +0.41(+8.17%)
Oct 03, 2011 5.139 5.284 4.957 4.969 2,752,417 -0.22(-4.32%)
Sep 30, 2011 5.121 5.257 5.084 5.193 2,910,129 -0.02(-0.46%)
Sep 29, 2011 5.115 5.218 4.999 5.218 1,540,714 +0.24(+4.87%)
Sep 28, 2011 5.224 5.272 4.969 4.975 1,607,123 -0.25(-4.76%)
Sep 27, 2011 5.278 5.369 5.157 5.224 1,777,255 +0.06(+1.17%)
Sep 26, 2011 5.024 5.169 4.933 5.163 1,573,719 +0.19(+3.90%)
Sep 23, 2011 4.951 5.042 4.890 4.969 2,202,815 +0.01(+0.12%)
Sep 22, 2011 4.848 5.054 4.769 4.963 2,488,392 -0.03(-0.61%)
Sep 21, 2011 5.278 5.312 4.987 4.993 2,595,668 -0.30(-5.72%)
Sep 20, 2011 5.357 5.454 5.284 5.296 1,222,432 -0.05(-0.91%)
Sep 19, 2011 5.381 5.418 5.272 5.345 1,381,975 -0.15(-2.76%)
Sep 16, 2011 5.527 5.592 5.369 5.496 2,187,161 -0.01(-0.11%)
Sep 15, 2011 5.430 5.515 5.345 5.502 1,625,632 +0.13(+2.37%)
Sep 14, 2011 5.327 5.442 5.212 5.375 1,541,531 +0.09(+1.72%)
Sep 13, 2011 5.230 5.387 5.175 5.284 1,769,230 +0.08(+1.51%)
Sep 12, 2011 4.945 5.212 4.945 5.206 1,774,299 +0.18(+3.49%)
Sep 09, 2011 5.133 5.193 4.963 5.030 1,899,127 -0.18(-3.38%)
Sep 08, 2011 5.315 5.393 5.206 5.206 1,573,762 -0.18(-3.37%)
Sep 07, 2011 5.096 5.412 5.072 5.387 2,182,666 +0.40(+8.02%)
Sep 06, 2011 4.890 5.024 4.854 4.987 1,098,596 -0.05(-1.08%)
Sep 02, 2011 5.096 5.193 5.036 5.042 1,947,166 -0.18(-3.37%)
Sep 01, 2011 5.454 5.466 5.199 5.218 1,836,984 -0.22(-4.01%)
Aug 31, 2011 5.436 5.515 5.393 5.436 2,333,183 +0.05(+0.90%)
Aug 30, 2011 5.412 5.442 5.278 5.387 1,515,762 -0.06(-1.11%)
Aug 29, 2011 5.257 5.448 5.221 5.448 2,091,751 +0.26(+4.95%)
Aug 26, 2011 5.065 5.251 4.964 5.191 1,856,498 +0.09(+1.76%)
Aug 25, 2011 5.376 5.478 5.059 5.101 2,000,747 -0.16(-2.96%)
Aug 24, 2011 5.095 5.263 5.053 5.257 2,469,377 +0.16(+3.05%)
Aug 23, 2011 4.910 5.138 4.820 5.101 2,687,742 +0.20(+4.15%)
Aug 22, 2011 5.041 5.089 4.820 4.898 1,760,602 -0.01(-0.12%)
Aug 19, 2011 5.011 5.227 4.898 4.904 2,320,410 -0.20(-3.87%)
Aug 18, 2011 5.203 5.209 4.999 5.101 2,539,073 -0.29(-5.43%)
Aug 17, 2011 5.400 5.478 5.334 5.394 955,680 +0.03(+0.56%)
Aug 16, 2011 5.418 5.454 5.269 5.364 1,454,079 -0.11(-2.07%)
Aug 15, 2011 5.358 5.484 5.316 5.478 1,136,480 +0.20(+3.74%)
Aug 12, 2011 5.484 5.541 5.239 5.280 1,708,281 -0.14(-2.54%)
Aug 11, 2011 5.155 5.502 5.089 5.418 3,637,769 +0.33(+6.59%)
Aug 10, 2011 5.263 5.269 5.023 5.083 4,329,448 -0.32(-5.97%)
Aug 09, 2011 5.406 5.406 4.850 5.406 4,534,334 +0.41(+8.13%)
Aug 08, 2011 5.406 5.562 4.993 4.999 3,387,445 -0.57(-10.20%)
Aug 05, 2011 5.747 5.765 5.496 5.568 2,121,175 -0.12(-2.10%)
Aug 04, 2011 5.914 5.938 5.681 5.687 2,269,185 -0.33(-5.47%)
Aug 03, 2011 5.861 6.022 5.729 6.016 2,057,190 +0.17(+2.86%)
Aug 02, 2011 5.992 6.040 5.849 5.849 1,576,130 -0.17(-2.78%)
Aug 01, 2011 6.082 6.124 5.962 6.016 1,420,620 +0.04(+0.60%)
Jul 29, 2011 5.861 6.028 5.861 5.980 1,641,480 +0.04(+0.71%)
Jul 28, 2011 5.920 5.956 5.878 5.938 1,505,364 +0.03(+0.51%)
Jul 27, 2011 6.082 6.082 5.902 5.908 1,713,053 -0.22(-3.61%)
Jul 26, 2011 6.088 6.148 6.007 6.130 1,681,499 +0.02(+0.39%)
Jul 25, 2011 6.094 6.160 6.028 6.106 992,835 -0.04(-0.68%)
Jul 22, 2011 6.172 6.172 6.106 6.148 1,036,881 -0.07(-1.06%)
Jul 21, 2011 6.172 6.240 6.148 6.213 1,148,303 +0.09(+1.46%)
Jul 20, 2011 6.124 6.189 6.070 6.124 853,714 +0.02(+0.29%)
Jul 19, 2011 5.986 6.112 5.968 6.106 1,067,796 +0.16(+2.61%)
Jul 18, 2011 6.040 6.040 5.908 5.950 1,149,441 -0.08(-1.39%)
Jul 15, 2011 6.130 6.136 6.010 6.034 1,199,390 -0.07(-1.08%)
Jul 14, 2011 6.237 6.249 6.088 6.100 1,603,081 -0.10(-1.54%)
Jul 13, 2011 6.154 6.249 6.124 6.195 1,132,353 +0.07(+1.07%)
Jul 12, 2011 6.022 6.148 6.010 6.130 1,966,868 +0.09(+1.49%)
Jul 11, 2011 6.142 6.160 6.034 6.040 1,529,728 -0.17(-2.79%)
Jul 08, 2011 6.255 6.267 6.198 6.213 1,648,648 -0.13(-2.07%)
Jul 07, 2011 6.387 6.417 6.321 6.345 1,656,877 +0.02(+0.38%)
Jul 06, 2011 6.237 6.321 6.225 6.321 1,356,022 +0.07(+1.15%)
Jul 05, 2011 6.285 6.297 6.201 6.249 1,382,733 -0.04(-0.57%)
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.