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

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

16.14 +0.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 29, 2006 8.158 8.192 8.042 8.047 392,935 -0.14(-1.77%)
Sep 28, 2006 8.212 8.212 8.139 8.192 311,367 -0.02(-0.24%)
Sep 27, 2006 8.120 8.212 8.105 8.212 256,919 +0.05(+0.59%)
Sep 26, 2006 8.115 8.212 8.052 8.163 498,725 +0.00(+0.06%)
Sep 25, 2006 7.931 8.187 7.931 8.158 416,122 +0.20(+2.55%)
Sep 22, 2006 8.047 8.047 7.907 7.956 283,625 -0.09(-1.14%)
Sep 21, 2006 8.212 8.212 8.009 8.047 436,617 -0.16(-2.00%)
Sep 20, 2006 8.081 8.212 8.081 8.212 334,347 +0.16(+2.04%)
Sep 19, 2006 7.980 8.052 7.873 8.047 393,970 +0.05(+0.66%)
Sep 18, 2006 8.009 8.139 7.941 7.994 347,596 -0.07(-0.84%)
Sep 15, 2006 8.120 8.139 7.999 8.062 730,387 +0.00(+0.06%)
Sep 14, 2006 8.047 8.071 7.975 8.057 280,727 -0.04(-0.54%)
Sep 13, 2006 8.062 8.110 8.028 8.100 383,619 +0.04(+0.48%)
Sep 12, 2006 7.922 8.076 7.907 8.062 387,759 +0.15(+1.95%)
Sep 11, 2006 7.825 7.931 7.806 7.907 279,692 +0.02(+0.24%)
Sep 08, 2006 7.757 7.912 7.753 7.888 374,096 +0.14(+1.74%)
Sep 07, 2006 7.835 7.869 7.753 7.753 264,372 -0.11(-1.41%)
Sep 06, 2006 7.873 7.893 7.811 7.864 210,959 -0.06(-0.73%)
Sep 05, 2006 7.869 7.970 7.849 7.922 203,299 +0.05(+0.68%)
Sep 01, 2006 7.917 7.931 7.849 7.869 264,579 -0.04(-0.49%)
Aug 31, 2006 7.912 7.946 7.893 7.907 599,961 +0.00(+0.00%)
Aug 30, 2006 7.917 7.951 7.888 7.907 832,865 -0.07(-0.91%)
Aug 29, 2006 7.970 7.994 7.883 7.980 794,151 +0.02(+0.30%)
Aug 28, 2006 7.946 7.984 7.931 7.956 1,014,013 -0.01(-0.18%)
Aug 25, 2006 7.936 8.013 7.917 7.970 179,284 -0.01(-0.18%)
Aug 24, 2006 7.917 7.989 7.878 7.984 244,083 +0.06(+0.73%)
Aug 23, 2006 8.042 8.091 7.854 7.927 385,068 -0.11(-1.38%)
Aug 22, 2006 7.970 8.042 7.970 8.038 427,094 +0.07(+0.85%)
Aug 21, 2006 7.999 8.023 7.970 7.970 141,812 -0.09(-1.14%)
Aug 18, 2006 8.086 8.086 7.994 8.062 239,322 +0.01(+0.12%)
Aug 17, 2006 7.980 8.067 7.975 8.052 183,218 +0.04(+0.54%)
Aug 16, 2006 7.999 8.018 7.931 8.009 364,779 +0.06(+0.73%)
Aug 15, 2006 7.777 7.951 7.777 7.951 373,475 +0.27(+3.52%)
Aug 14, 2006 7.733 7.820 7.651 7.680 227,107 -0.00(-0.06%)
Aug 11, 2006 7.729 7.729 7.637 7.685 170,175 -0.05(-0.62%)
Aug 10, 2006 7.608 7.772 7.608 7.733 272,446 +0.08(+1.01%)
Aug 09, 2006 7.825 7.864 7.637 7.656 315,714 -0.10(-1.31%)
Aug 08, 2006 7.873 7.970 7.724 7.757 373,267 -0.07(-0.93%)
Aug 07, 2006 7.869 7.878 7.801 7.830 340,557 -0.08(-0.98%)
Aug 04, 2006 8.018 8.067 7.777 7.907 376,166 -0.01(-0.18%)
Aug 03, 2006 7.729 7.970 7.656 7.922 500,381 +0.15(+1.93%)
Aug 02, 2006 7.873 7.965 7.772 7.772 514,666 -0.09(-1.11%)
Aug 01, 2006 7.936 7.941 7.825 7.859 228,142 -0.13(-1.63%)
Jul 31, 2006 7.984 8.018 7.849 7.989 446,348 -0.04(-0.54%)
Jul 28, 2006 7.801 8.081 7.801 8.033 434,754 +0.28(+3.55%)
Jul 27, 2006 7.946 7.970 7.753 7.757 347,596 -0.16(-2.01%)
Jul 26, 2006 7.984 8.013 7.801 7.917 692,088 -0.10(-1.27%)
Jul 25, 2006 7.859 8.018 7.743 8.018 917,746 +0.16(+2.09%)
Jul 24, 2006 7.661 7.854 7.656 7.854 320,476 +0.20(+2.59%)
Jul 21, 2006 7.700 7.729 7.487 7.656 455,457 -0.04(-0.56%)
Jul 20, 2006 7.859 7.883 7.685 7.700 417,571 -0.17(-2.21%)
Jul 19, 2006 7.622 7.873 7.608 7.873 488,581 +0.26(+3.36%)
Jul 18, 2006 7.516 7.617 7.444 7.617 341,178 +0.15(+2.01%)
Jul 17, 2006 7.405 7.526 7.400 7.468 317,784 +0.07(+0.91%)
Jul 14, 2006 7.410 7.472 7.318 7.400 346,768 -0.01(-0.13%)
Jul 13, 2006 7.526 7.535 7.371 7.410 356,084 -0.12(-1.60%)
Jul 12, 2006 7.700 7.719 7.516 7.530 305,363 -0.20(-2.56%)
Jul 11, 2006 7.656 7.729 7.501 7.729 312,195 +0.03(+0.44%)
Jul 10, 2006 7.646 7.724 7.613 7.695 175,144 +0.09(+1.21%)
Jul 07, 2006 7.690 7.777 7.598 7.603 444,070 -0.09(-1.13%)
Jul 06, 2006 7.617 7.690 7.608 7.690 277,621 +0.09(+1.21%)
Jul 05, 2006 7.724 7.724 7.579 7.598 285,695 -0.13(-1.63%)
Jul 03, 2006 7.632 7.729 7.603 7.724 199,366 +0.11(+1.40%)
Jun 30, 2006 7.782 7.782 7.526 7.617 1,755,166 -0.14(-1.74%)
Jun 29, 2006 7.501 7.753 7.492 7.753 550,482 +0.32(+4.29%)
Jun 28, 2006 7.477 7.526 7.390 7.434 356,291 -0.01(-0.19%)
Jun 27, 2006 7.593 7.617 7.439 7.448 525,639 -0.14(-1.78%)
Jun 26, 2006 7.448 7.608 7.337 7.584 465,187 +0.18(+2.48%)
Jun 23, 2006 7.497 7.497 7.357 7.400 476,573 -0.09(-1.23%)
Jun 22, 2006 7.593 7.593 7.424 7.492 662,276 -0.11(-1.46%)
Jun 21, 2006 7.487 7.642 7.463 7.603 848,599 +0.12(+1.61%)
Jun 20, 2006 7.530 7.608 7.482 7.482 522,119 -0.06(-0.77%)
Jun 19, 2006 7.724 7.753 7.506 7.540 350,495 -0.18(-2.38%)
Jun 16, 2006 7.825 7.840 7.680 7.724 1,545,035 -0.10(-1.30%)
Jun 15, 2006 7.719 7.844 7.656 7.825 316,542 +0.17(+2.27%)
Jun 14, 2006 7.695 7.753 7.564 7.651 284,867 -0.03(-0.38%)
Jun 13, 2006 7.656 7.806 7.637 7.680 423,782 +0.01(+0.13%)
Jun 12, 2006 7.825 7.825 7.666 7.671 525,225 -0.11(-1.43%)
Jun 09, 2006 7.970 7.970 7.782 7.782 279,071 -0.17(-2.19%)
Jun 08, 2006 7.772 7.965 7.709 7.956 452,144 +0.10(+1.29%)
Jun 07, 2006 7.796 7.975 7.796 7.854 378,029 +0.06(+0.74%)
Jun 06, 2006 7.680 7.801 7.680 7.796 509,698 +0.10(+1.32%)
Jun 05, 2006 7.970 7.970 7.685 7.695 528,537 -0.28(-3.45%)
Jun 02, 2006 8.062 8.076 7.893 7.970 316,749 -0.04(-0.48%)
Jun 01, 2006 7.786 8.009 7.786 8.009 352,979 +0.22(+2.79%)
May 31, 2006 7.782 7.869 7.738 7.791 365,193 +0.04(+0.50%)
May 30, 2006 8.028 8.028 7.748 7.753 317,577 -0.25(-3.08%)
May 26, 2006 8.038 8.047 7.931 7.999 297,910 -0.02(-0.24%)
May 25, 2006 7.970 8.018 7.931 8.018 385,275 +0.07(+0.85%)
May 24, 2006 7.878 7.970 7.777 7.951 519,428 +0.13(+1.67%)
May 23, 2006 7.922 7.956 7.820 7.820 579,879 -0.04(-0.49%)
May 22, 2006 7.898 7.956 7.637 7.859 554,415 +0.15(+1.94%)
May 19, 2006 7.501 7.743 7.477 7.709 440,551 +0.21(+2.77%)
May 18, 2006 7.632 7.714 7.487 7.501 414,673 -0.13(-1.65%)
May 17, 2006 7.603 7.656 7.487 7.627 446,555 -0.05(-0.63%)
May 16, 2006 7.704 7.772 7.671 7.675 444,070 -0.05(-0.63%)
May 15, 2006 7.675 7.786 7.588 7.724 717,138 +0.08(+1.07%)
May 12, 2006 7.738 7.748 7.642 7.642 691,260 -0.09(-1.19%)
May 11, 2006 7.883 7.902 7.733 7.733 437,239 -0.15(-1.90%)
May 10, 2006 7.898 7.922 7.873 7.883 586,504 -0.04(-0.55%)
May 09, 2006 7.941 7.941 7.873 7.927 261,059 +0.00(+0.00%)
May 08, 2006 8.009 8.047 7.917 7.927 215,307 -0.08(-0.97%)
May 05, 2006 7.893 8.076 7.873 8.004 393,142 +0.13(+1.66%)
May 04, 2006 7.873 7.941 7.859 7.873 145,332 +0.00(+0.00%)
May 03, 2006 7.970 8.009 7.844 7.873 286,731 -0.08(-1.03%)
May 02, 2006 7.806 7.956 7.762 7.956 343,870 +0.14(+1.79%)
May 01, 2006 8.105 8.134 7.806 7.815 696,849 -0.29(-3.58%)
Apr 28, 2006 7.883 8.115 7.883 8.105 672,213 +0.18(+2.32%)
Apr 27, 2006 7.873 8.120 7.864 7.922 390,037 +0.00(+0.06%)
Apr 26, 2006 7.859 7.965 7.835 7.917 261,473 +0.07(+0.86%)
Apr 25, 2006 7.927 7.927 7.786 7.849 355,463 -0.03(-0.43%)
Apr 24, 2006 7.994 7.994 7.869 7.883 378,443 -0.14(-1.69%)
Apr 21, 2006 8.327 8.327 7.922 8.018 702,232 +0.13(+1.59%)
Apr 20, 2006 7.994 7.999 7.854 7.893 162,308 -0.13(-1.57%)
Apr 19, 2006 8.018 8.052 7.922 8.018 280,520 +0.01(+0.18%)
Apr 18, 2006 7.840 8.013 7.830 8.004 503,280 +0.16(+2.09%)
Apr 17, 2006 7.922 7.989 7.801 7.840 285,695 -0.16(-1.99%)
Apr 13, 2006 7.994 8.033 7.941 7.999 198,952 +0.00(+0.06%)
Apr 12, 2006 7.994 8.028 7.951 7.994 188,186 +0.02(+0.30%)
Apr 11, 2006 8.091 8.110 7.956 7.970 438,481 -0.11(-1.37%)
Apr 10, 2006 8.057 8.115 7.994 8.081 214,893 +0.02(+0.30%)
Apr 07, 2006 8.197 8.255 8.018 8.057 267,063 -0.13(-1.59%)
Apr 06, 2006 8.212 8.221 8.154 8.187 156,097 -0.02(-0.29%)
Apr 05, 2006 8.212 8.255 8.144 8.212 197,502 -0.01(-0.12%)
Apr 04, 2006 8.226 8.289 8.187 8.221 230,627 -0.01(-0.18%)
Apr 03, 2006 8.260 8.265 8.144 8.236 286,524 -0.02(-0.29%)
Mar 31, 2006 8.173 8.263 8.149 8.260 268,719 +0.05(+0.59%)
Mar 30, 2006 8.308 8.308 8.134 8.212 235,595 -0.07(-0.87%)
Mar 29, 2006 8.216 8.284 8.202 8.284 231,869 +0.04(+0.47%)
Mar 28, 2006 8.197 8.318 8.163 8.245 310,953 +0.05(+0.59%)
Mar 27, 2006 8.202 8.236 8.110 8.197 808,850 -0.02(-0.29%)
Mar 24, 2006 8.221 8.221 8.105 8.221 850,877 +0.03(+0.41%)
Mar 23, 2006 8.212 8.245 8.115 8.187 388,380 -0.05(-0.59%)
Mar 22, 2006 8.057 8.236 8.023 8.236 240,978 +0.18(+2.22%)
Mar 21, 2006 8.081 8.139 8.042 8.057 260,852 -0.04(-0.48%)
Mar 20, 2006 8.125 8.144 8.028 8.096 435,996 -0.04(-0.48%)
Mar 17, 2006 8.091 8.139 8.057 8.134 927,476 +0.05(+0.66%)
Mar 16, 2006 8.173 8.183 8.062 8.081 344,284 -0.05(-0.65%)
Mar 15, 2006 8.115 8.149 7.999 8.134 326,066 +0.04(+0.48%)
Mar 14, 2006 8.042 8.110 7.931 8.096 316,335 +0.06(+0.72%)
Mar 13, 2006 8.038 8.091 7.975 8.038 267,684 -0.01(-0.18%)
Mar 10, 2006 7.922 8.052 7.869 8.052 194,397 +0.18(+2.27%)
Mar 09, 2006 7.922 7.994 7.849 7.873 291,906 -0.04(-0.49%)
Mar 08, 2006 7.931 7.994 7.864 7.912 404,942 -0.02(-0.24%)
Mar 07, 2006 7.849 7.956 7.729 7.931 364,986 +0.05(+0.67%)
Mar 06, 2006 7.603 8.067 7.603 7.878 403,079 -0.18(-2.28%)
Mar 03, 2006 7.922 8.149 7.922 8.062 614,867 +0.07(+0.91%)
Mar 02, 2006 8.009 8.009 7.878 7.989 475,331 -0.02(-0.24%)
Mar 01, 2006 7.854 8.009 7.854 8.009 347,596 +0.04(+0.55%)
Feb 28, 2006 8.105 8.067 7.941 7.965 334,554 -0.14(-1.73%)
Feb 27, 2006 8.028 8.120 8.028 8.105 137,258 +0.11(+1.33%)
Feb 24, 2006 8.004 8.086 7.970 7.999 201,022 -0.02(-0.30%)
Feb 23, 2006 8.067 8.154 7.989 8.023 228,763 -0.06(-0.72%)
Feb 22, 2006 7.898 8.081 7.898 8.081 179,905 +0.19(+2.45%)
Feb 21, 2006 7.922 7.970 7.815 7.888 306,605 -0.04(-0.55%)
Feb 17, 2006 8.028 8.028 7.931 7.931 191,499 -0.08(-1.02%)
Feb 16, 2006 8.052 8.067 7.951 8.013 196,674 -0.00(-0.06%)
Feb 15, 2006 8.009 8.047 7.931 8.018 197,088 +0.02(+0.30%)
Feb 14, 2006 7.883 8.042 7.854 7.994 307,433 +0.11(+1.35%)
Feb 13, 2006 7.898 7.951 7.835 7.888 511,768 +0.01(+0.12%)
Feb 10, 2006 7.849 7.970 7.806 7.878 254,435 +0.00(+0.06%)
Feb 09, 2006 7.898 7.946 7.840 7.873 325,859 +0.00(+0.06%)
Feb 08, 2006 7.888 7.931 7.844 7.869 465,187 +0.03(+0.43%)
Feb 07, 2006 7.786 7.946 7.786 7.835 313,230 +0.03(+0.37%)
Feb 06, 2006 7.811 7.820 7.695 7.806 251,122 -0.01(-0.19%)
Feb 03, 2006 7.864 7.970 7.801 7.820 357,534 -0.03(-0.43%)
Feb 02, 2006 8.071 8.091 7.811 7.854 496,655 -0.22(-2.69%)
Feb 01, 2006 8.134 8.255 8.062 8.071 343,870 -0.06(-0.77%)
Jan 31, 2006 8.115 8.173 8.004 8.134 400,181 +0.00(+0.06%)
Jan 30, 2006 8.356 8.356 8.115 8.129 274,516 -0.23(-2.72%)
Jan 27, 2006 8.284 8.361 8.269 8.356 301,015 +0.02(+0.29%)
Jan 26, 2006 8.284 8.337 8.266 8.332 329,171 +0.07(+0.88%)
Jan 25, 2006 8.284 8.337 8.158 8.260 783,593 -0.02(-0.29%)
Jan 24, 2006 8.337 8.342 8.212 8.284 453,801 +0.10(+1.18%)
Jan 23, 2006 8.081 8.236 8.081 8.187 247,396 +0.10(+1.19%)
Jan 20, 2006 8.356 8.356 8.067 8.091 273,067 -0.21(-2.56%)
Jan 19, 2006 8.236 8.332 8.183 8.303 208,268 +0.10(+1.18%)
Jan 18, 2006 8.236 8.294 8.168 8.207 235,595 -0.02(-0.29%)
Jan 17, 2006 8.260 8.265 8.163 8.231 263,958 -0.03(-0.35%)
Jan 13, 2006 8.289 8.337 8.236 8.260 171,417 -0.00(-0.06%)
Jan 12, 2006 8.327 8.385 8.236 8.265 159,824 -0.11(-1.27%)
Jan 11, 2006 8.482 8.482 8.279 8.371 248,638 -0.11(-1.31%)
Jan 10, 2006 8.453 8.511 8.414 8.482 205,369 +0.00(+0.00%)
Jan 09, 2006 8.405 8.521 8.390 8.482 211,166 +0.05(+0.57%)
Jan 06, 2006 8.492 8.550 8.347 8.434 236,630 +0.01(+0.11%)
Jan 05, 2006 8.482 8.506 8.424 8.424 154,027 -0.06(-0.68%)
Jan 04, 2006 8.477 8.530 8.424 8.482 277,621 +0.03(+0.34%)
Jan 03, 2006 8.385 8.545 8.274 8.453 396,040 +0.07(+0.81%)
Dec 30, 2005 8.453 8.453 8.320 8.385 369,334 -0.07(-0.80%)
Dec 29, 2005 8.545 8.554 8.453 8.453 216,549 -0.12(-1.35%)
Dec 28, 2005 8.608 8.637 8.506 8.569 211,787 +0.01(+0.17%)
Dec 27, 2005 8.685 8.762 8.511 8.554 808,643 -0.13(-1.45%)
Dec 23, 2005 8.593 8.695 8.574 8.680 788,148 +0.09(+1.01%)
Dec 22, 2005 8.704 8.704 8.545 8.593 448,004 -0.09(-1.06%)
Dec 21, 2005 8.666 8.830 8.574 8.685 303,086 +0.00(+0.00%)
Dec 20, 2005 8.651 8.791 8.641 8.685 228,763 +0.03(+0.39%)
Dec 19, 2005 8.868 8.868 8.646 8.651 305,363 -0.22(-2.50%)
Dec 16, 2005 8.757 8.946 8.748 8.873 1,350,016 +0.14(+1.60%)
Dec 15, 2005 8.888 8.888 8.699 8.733 297,910 -0.15(-1.69%)
Dec 14, 2005 8.791 8.936 8.748 8.883 162,308 +0.12(+1.32%)
Dec 13, 2005 8.709 8.830 8.646 8.767 168,312 +0.06(+0.67%)
Dec 12, 2005 8.902 8.902 8.666 8.709 293,562 -0.10(-1.10%)
Dec 09, 2005 8.767 8.936 8.743 8.806 259,196 +0.04(+0.44%)
Dec 08, 2005 8.757 8.888 8.666 8.767 319,027 +0.01(+0.17%)
Dec 07, 2005 8.796 8.806 8.661 8.753 221,103 -0.04(-0.49%)
Dec 06, 2005 8.757 8.980 8.738 8.796 192,534 +0.04(+0.50%)
Dec 05, 2005 8.864 8.883 8.719 8.753 271,825 -0.14(-1.58%)
Dec 02, 2005 9.018 9.033 8.810 8.893 237,251 -0.14(-1.60%)
Dec 01, 2005 8.883 9.076 8.859 9.038 264,372 +0.18(+2.07%)
Nov 30, 2005 8.883 8.975 8.772 8.854 331,034 +0.00(+0.00%)
Nov 29, 2005 8.791 8.931 8.767 8.854 258,989 +0.04(+0.44%)
Nov 28, 2005 8.984 9.038 8.791 8.815 203,506 -0.20(-2.25%)
Nov 25, 2005 9.009 9.047 8.984 9.018 48,651 -0.02(-0.21%)
Nov 23, 2005 8.960 9.115 8.960 9.038 162,722 +0.06(+0.65%)
Nov 22, 2005 8.820 8.994 8.757 8.980 240,564 +0.09(+1.03%)
Nov 21, 2005 8.743 8.888 8.627 8.888 197,088 +0.19(+2.17%)
Nov 18, 2005 8.767 8.767 8.579 8.699 239,322 +0.09(+1.01%)
Nov 17, 2005 8.376 8.612 8.376 8.612 235,181 +0.24(+2.83%)
Nov 16, 2005 8.521 8.550 8.308 8.376 201,436 -0.12(-1.37%)
Nov 15, 2005 8.695 8.714 8.458 8.492 373,475 -0.22(-2.50%)
Nov 14, 2005 8.883 8.926 8.637 8.709 165,206 -0.17(-1.90%)
Nov 11, 2005 8.912 8.922 8.796 8.878 146,367 -0.05(-0.54%)
Nov 10, 2005 8.617 8.931 8.516 8.926 227,521 +0.26(+3.01%)
Nov 09, 2005 8.632 8.733 8.574 8.666 146,367 +0.08(+0.90%)
Nov 08, 2005 8.695 8.695 8.516 8.588 89,228 -0.06(-0.73%)
Nov 07, 2005 8.627 8.719 8.516 8.651 178,249 +0.02(+0.28%)
Nov 04, 2005 8.453 8.627 8.453 8.627 132,496 +0.14(+1.65%)
Nov 03, 2005 8.733 8.772 8.429 8.487 338,694 -0.18(-2.06%)
Nov 02, 2005 8.439 8.666 8.434 8.666 231,248 +0.21(+2.51%)
Nov 01, 2005 8.612 8.612 8.419 8.453 211,787 -0.20(-2.34%)
Oct 31, 2005 8.332 8.743 8.332 8.656 822,307 +0.36(+4.37%)
Oct 28, 2005 8.245 8.381 8.212 8.294 306,605 +0.10(+1.18%)
Oct 27, 2005 8.226 8.269 8.178 8.197 297,703 -0.03(-0.35%)
Oct 26, 2005 8.178 8.284 8.163 8.226 286,317 +0.06(+0.77%)
Oct 25, 2005 8.221 8.231 8.028 8.163 327,515 -0.10(-1.23%)
Oct 24, 2005 8.260 8.371 8.212 8.265 295,012 +0.01(+0.12%)
Oct 21, 2005 8.381 8.525 8.216 8.255 450,281 -0.03(-0.35%)
Oct 20, 2005 8.347 8.443 8.236 8.284 328,757 -0.06(-0.75%)
Oct 19, 2005 8.163 8.352 8.100 8.347 498,725 +0.14(+1.65%)
Oct 18, 2005 8.265 8.308 8.163 8.212 326,273 -0.01(-0.18%)
Oct 17, 2005 8.265 8.308 8.100 8.226 221,931 +0.01(+0.12%)
Oct 14, 2005 8.187 8.298 7.994 8.216 373,682 +0.10(+1.25%)
Oct 13, 2005 7.960 8.187 7.873 8.115 271,825 +0.16(+2.00%)
Oct 12, 2005 7.970 8.018 7.815 7.956 302,672 -0.03(-0.42%)
Oct 11, 2005 8.158 8.207 7.970 7.989 318,199 -0.11(-1.31%)
Oct 10, 2005 8.149 8.173 8.062 8.096 152,371 -0.08(-0.95%)
Oct 07, 2005 8.231 8.241 8.067 8.173 160,859 -0.01(-0.12%)
Oct 06, 2005 8.009 8.274 8.009 8.183 443,242 +0.16(+1.99%)
Oct 05, 2005 8.332 8.352 7.980 8.023 294,805 -0.28(-3.37%)
Oct 04, 2005 8.550 8.550 8.294 8.303 186,530 -0.15(-1.83%)
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.