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

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

13.64 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 29, 2010 3.988 4.043 3.878 3.900 2,923,826 -0.07(-1.66%)
Jan 28, 2010 3.994 4.098 3.906 3.966 1,385,244 -0.10(-2.57%)
Jan 27, 2010 3.851 4.071 3.774 4.071 1,715,068 +0.21(+5.41%)
Jan 26, 2010 4.060 4.060 3.851 3.862 1,528,529 -0.10(-2.64%)
Jan 25, 2010 4.087 4.137 3.944 3.966 1,399,078 -0.08(-2.04%)
Jan 22, 2010 4.137 4.263 3.999 4.049 2,171,923 -0.10(-2.52%)
Jan 21, 2010 4.054 4.181 3.944 4.153 3,258,221 +0.12(+3.00%)
Jan 20, 2010 4.049 4.098 3.878 4.032 1,399,421 -0.05(-1.21%)
Jan 19, 2010 4.016 4.087 3.994 4.082 1,195,898 +0.08(+2.06%)
Jan 15, 2010 4.043 3.999 3.999 3.999 1,196,862 -0.06(-1.49%)
Jan 14, 2010 3.944 4.098 3.930 4.060 1,065,505 +0.13(+3.22%)
Jan 13, 2010 3.895 3.944 3.829 3.933 735,314 +0.05(+1.27%)
Jan 12, 2010 3.851 3.906 3.823 3.884 712,162 +0.00(+0.00%)
Jan 11, 2010 4.049 4.060 3.873 3.884 717,950 -0.14(-3.55%)
Jan 08, 2010 3.922 4.032 3.917 4.027 910,756 +0.07(+1.81%)
Jan 07, 2010 3.807 3.999 3.790 3.955 1,346,937 +0.13(+3.45%)
Jan 06, 2010 3.790 3.851 3.741 3.823 1,138,298 +0.04(+1.02%)
Jan 05, 2010 3.873 3.873 3.768 3.785 1,357,582 -0.08(-2.13%)
Jan 04, 2010 3.779 3.867 3.779 3.867 1,269,106 +0.13(+3.53%)
Dec 31, 2009 3.801 3.735 3.735 3.735 761,127 -0.07(-1.74%)
Dec 30, 2009 3.796 3.851 3.730 3.801 790,714 -0.01(-0.14%)
Dec 29, 2009 3.796 3.845 3.774 3.807 719,402 +0.00(+0.00%)
Dec 28, 2009 3.812 3.812 3.785 3.807 601,516 -0.01(-0.14%)
Dec 24, 2009 3.812 3.834 3.774 3.812 331,460 +0.01(+0.29%)
Dec 23, 2009 3.812 3.889 3.768 3.801 1,128,515 -0.02(-0.43%)
Dec 22, 2009 3.862 3.939 3.812 3.818 1,388,225 +0.06(+1.46%)
Dec 21, 2009 3.752 3.884 3.724 3.763 1,405,696 +0.01(+0.29%)
Dec 18, 2009 3.675 3.752 3.620 3.752 2,281,544 +0.12(+3.18%)
Dec 17, 2009 3.680 3.719 3.625 3.636 1,035,518 -0.06(-1.64%)
Dec 16, 2009 3.735 3.768 3.669 3.697 946,186 -0.01(-0.15%)
Dec 15, 2009 3.691 3.779 3.691 3.702 1,283,120 -0.01(-0.30%)
Dec 14, 2009 3.653 3.719 3.653 3.713 852,220 +0.04(+1.20%)
Dec 11, 2009 3.702 3.702 3.636 3.669 537,720 +0.00(+0.00%)
Dec 10, 2009 3.675 3.713 3.620 3.669 1,004,013 +0.00(+0.00%)
Dec 09, 2009 3.702 3.708 3.611 3.669 766,677 -0.02(-0.45%)
Dec 08, 2009 3.636 3.719 3.631 3.686 1,170,274 +0.00(+0.00%)
Dec 07, 2009 3.675 3.724 3.647 3.686 771,658 +0.00(+0.00%)
Dec 04, 2009 3.636 3.713 3.592 3.686 1,190,857 +0.12(+3.39%)
Dec 03, 2009 3.669 3.713 3.554 3.565 814,011 -0.09(-2.41%)
Dec 02, 2009 3.603 3.708 3.592 3.653 1,536,988 +0.06(+1.53%)
Dec 01, 2009 3.636 3.680 3.581 3.598 1,098,144 +0.02(+0.46%)
Nov 30, 2009 3.548 3.598 3.466 3.581 1,368,044 +0.08(+2.36%)
Nov 27, 2009 3.603 3.686 3.499 3.499 781,283 -0.17(-4.65%)
Nov 25, 2009 3.702 3.741 3.664 3.669 523,843 -0.02(-0.45%)
Nov 24, 2009 3.708 3.735 3.625 3.686 690,166 -0.01(-0.30%)
Nov 23, 2009 3.746 3.807 3.691 3.697 1,180,763 -0.02(-0.44%)
Nov 20, 2009 3.603 3.713 3.592 3.713 989,276 +0.09(+2.58%)
Nov 19, 2009 3.669 3.686 3.598 3.620 977,147 -0.08(-2.08%)
Nov 18, 2009 3.702 3.763 3.658 3.697 903,616 -0.02(-0.44%)
Nov 17, 2009 3.680 3.774 3.620 3.713 1,353,334 +0.06(+1.50%)
Nov 16, 2009 3.697 3.790 3.614 3.658 1,838,643 -0.01(-0.15%)
Nov 13, 2009 3.664 3.680 3.581 3.664 1,245,674 +0.03(+0.76%)
Nov 12, 2009 3.774 3.829 3.620 3.636 1,701,783 -0.14(-3.64%)
Nov 11, 2009 3.757 3.845 3.713 3.774 920,273 +0.06(+1.48%)
Nov 10, 2009 3.779 3.807 3.658 3.719 1,077,274 -0.09(-2.31%)
Nov 09, 2009 3.757 3.807 3.702 3.807 942,363 +0.12(+3.13%)
Nov 06, 2009 3.697 3.774 3.658 3.691 1,260,126 -0.07(-1.90%)
Nov 05, 2009 3.768 3.807 3.642 3.763 1,638,268 +0.03(+0.89%)
Nov 04, 2009 3.862 3.862 3.719 3.730 1,748,618 -0.10(-2.73%)
Nov 03, 2009 3.796 3.884 3.724 3.834 1,400,716 -0.01(-0.29%)
Nov 02, 2009 3.917 3.961 3.741 3.845 2,180,398 -0.05(-1.27%)
Oct 30, 2009 4.043 4.082 3.840 3.895 2,396,336 -0.18(-4.45%)
Oct 29, 2009 4.049 4.098 3.928 4.076 2,097,237 +0.09(+2.35%)
Oct 28, 2009 3.972 4.005 3.834 3.983 2,859,262 -0.03(-0.82%)
Oct 27, 2009 3.823 4.071 3.812 4.016 3,193,678 +0.21(+5.64%)
Oct 26, 2009 3.713 3.848 3.598 3.801 3,027,290 +0.08(+2.22%)
Oct 23, 2009 3.664 3.746 3.653 3.719 1,380,765 -0.02(-0.59%)
Oct 22, 2009 3.510 3.774 3.477 3.741 2,775,182 +0.24(+6.75%)
Oct 21, 2009 3.686 3.719 3.482 3.504 2,646,905 -0.19(-5.21%)
Oct 20, 2009 3.669 3.724 3.664 3.697 1,295,078 -0.10(-2.61%)
Oct 19, 2009 3.829 3.829 3.691 3.796 622,277 +0.01(+0.15%)
Oct 16, 2009 3.790 3.823 3.686 3.790 1,327,119 -0.02(-0.58%)
Oct 15, 2009 3.774 3.851 3.724 3.812 1,197,854 -0.01(-0.14%)
Oct 14, 2009 3.823 3.840 3.735 3.818 1,345,404 +0.07(+1.76%)
Oct 13, 2009 3.801 3.845 3.713 3.752 926,962 -0.04(-1.16%)
Oct 12, 2009 3.840 3.840 3.785 3.796 507,679 -0.01(-0.29%)
Oct 09, 2009 3.779 3.884 3.774 3.807 1,125,759 +0.02(+0.44%)
Oct 08, 2009 3.862 3.895 3.768 3.790 1,523,030 -0.04(-1.01%)
Oct 07, 2009 3.862 3.906 3.724 3.829 970,674 -0.07(-1.69%)
Oct 06, 2009 3.840 3.961 3.807 3.895 1,506,266 +0.12(+3.06%)
Oct 05, 2009 3.768 3.867 3.724 3.779 944,675 +0.04(+1.18%)
Oct 02, 2009 3.785 3.834 3.713 3.735 1,332,919 -0.09(-2.30%)
Oct 01, 2009 3.895 3.977 3.796 3.823 1,639,479 -0.09(-2.25%)
Sep 30, 2009 3.955 3.988 3.829 3.911 1,223,413 -0.04(-0.97%)
Sep 29, 2009 3.972 4.010 3.900 3.950 896,619 -0.03(-0.69%)
Sep 28, 2009 3.955 3.999 3.867 3.977 1,037,534 +0.04(+1.12%)
Sep 25, 2009 3.977 3.977 3.801 3.933 1,732,558 -0.05(-1.24%)
Sep 24, 2009 4.093 4.153 3.873 3.983 1,686,223 -0.10(-2.56%)
Sep 23, 2009 4.159 4.186 4.076 4.087 1,209,921 -0.05(-1.20%)
Sep 22, 2009 4.115 4.181 4.032 4.137 1,011,072 +0.08(+1.90%)
Sep 21, 2009 4.104 4.164 4.060 4.060 1,715,261 -0.09(-2.12%)
Sep 18, 2009 4.049 4.181 3.900 4.148 3,479,580 +0.12(+3.01%)
Sep 17, 2009 4.131 4.153 3.944 4.027 1,251,284 +0.04(+1.11%)
Sep 16, 2009 4.065 4.137 3.939 3.983 2,920,523 -0.04(-1.09%)
Sep 15, 2009 3.928 4.076 3.829 4.027 1,774,101 +0.10(+2.52%)
Sep 14, 2009 3.851 3.933 3.834 3.928 970,225 +0.05(+1.28%)
Sep 11, 2009 3.845 3.900 3.790 3.878 992,168 +0.03(+0.86%)
Sep 10, 2009 3.834 3.878 3.774 3.845 1,326,935 +0.06(+1.45%)
Sep 09, 2009 3.801 3.834 3.680 3.790 1,535,166 +0.12(+3.30%)
Sep 08, 2009 3.658 3.713 3.592 3.669 772,092 +0.03(+0.91%)
Sep 04, 2009 3.631 3.664 3.554 3.636 883,642 +0.01(+0.30%)
Sep 03, 2009 3.614 3.647 3.532 3.625 788,700 +0.04(+1.23%)
Sep 02, 2009 3.680 3.730 3.576 3.581 1,134,250 -0.13(-3.56%)
Sep 01, 2009 3.878 3.961 3.686 3.713 2,882,905 -0.18(-4.66%)
Aug 31, 2009 3.829 3.911 3.752 3.895 1,136,919 +0.03(+0.85%)
Aug 28, 2009 3.994 3.994 3.823 3.862 972,981 -0.13(-3.31%)
Aug 27, 2009 3.972 3.999 3.878 3.994 953,239 -0.02(-0.55%)
Aug 26, 2009 3.983 4.098 3.944 4.016 1,263,867 +0.03(+0.83%)
Aug 25, 2009 3.911 4.054 3.911 3.983 1,425,274 -0.06(-1.50%)
Aug 24, 2009 4.197 4.274 4.016 4.043 1,171,630 -0.13(-3.03%)
Aug 21, 2009 4.060 4.181 4.027 4.170 2,148,462 +0.17(+4.12%)
Aug 20, 2009 3.867 4.027 3.867 4.005 1,317,737 +0.14(+3.56%)
Aug 19, 2009 3.768 3.917 3.757 3.867 1,036,067 +0.01(+0.29%)
Aug 18, 2009 3.900 3.917 3.829 3.856 874,911 +0.04(+1.01%)
Aug 17, 2009 3.939 3.939 3.741 3.818 1,223,059 -0.19(-4.80%)
Aug 14, 2009 4.137 4.153 3.911 4.010 1,312,262 -0.12(-2.93%)
Aug 13, 2009 4.225 4.236 4.032 4.131 1,177,009 -0.04(-1.05%)
Aug 12, 2009 4.197 4.285 4.131 4.175 1,630,524 -0.01(-0.13%)
Aug 11, 2009 4.296 4.313 4.054 4.181 1,436,692 -0.13(-2.94%)
Aug 10, 2009 4.280 4.439 4.197 4.307 2,046,763 +0.02(+0.51%)
Aug 07, 2009 4.137 4.357 4.093 4.285 1,927,548 +0.22(+5.41%)
Aug 06, 2009 4.192 4.203 3.961 4.065 2,050,728 -0.09(-2.12%)
Aug 05, 2009 4.175 4.263 4.104 4.153 1,490,098 +0.01(+0.13%)
Aug 04, 2009 4.076 4.214 4.005 4.148 2,408,985 +0.07(+1.62%)
Aug 03, 2009 4.252 4.318 4.065 4.082 2,834,674 -0.19(-4.38%)
Jul 31, 2009 3.955 4.285 3.933 4.269 7,204,018 +0.31(+7.78%)
Jul 30, 2009 3.741 4.065 3.741 3.961 2,945,210 +0.23(+6.19%)
Jul 29, 2009 3.801 3.895 3.650 3.730 1,884,778 -0.12(-3.14%)
Jul 28, 2009 3.774 3.884 3.730 3.851 1,842,068 +0.07(+1.74%)
Jul 27, 2009 3.510 3.823 3.504 3.785 1,910,405 +0.21(+5.85%)
Jul 24, 2009 3.592 3.664 3.554 3.576 1,358,709 -0.05(-1.37%)
Jul 23, 2009 3.394 3.653 3.361 3.625 2,003,935 +0.22(+6.46%)
Jul 22, 2009 3.273 3.471 3.262 3.405 1,270,473 +0.07(+2.15%)
Jul 21, 2009 3.504 3.521 3.301 3.334 1,047,883 -0.15(-4.42%)
Jul 20, 2009 3.389 3.510 3.389 3.488 1,690,935 +0.12(+3.43%)
Jul 17, 2009 3.537 3.636 3.372 3.372 2,195,635 -0.17(-4.81%)
Jul 16, 2009 3.526 3.598 3.394 3.543 1,397,000 +0.00(+0.00%)
Jul 15, 2009 3.565 3.631 3.510 3.543 1,867,937 +0.04(+1.10%)
Jul 14, 2009 3.515 3.532 3.466 3.504 623,393 -0.02(-0.62%)
Jul 13, 2009 3.427 3.548 3.416 3.526 1,863,753 +0.14(+4.06%)
Jul 10, 2009 3.405 3.416 3.323 3.389 1,044,129 -0.03(-0.80%)
Jul 09, 2009 3.422 3.526 3.405 3.416 1,674,643 +0.04(+1.14%)
Jul 08, 2009 3.323 3.449 3.229 3.378 2,164,161 +0.09(+2.68%)
Jul 07, 2009 3.389 3.422 3.279 3.290 1,397,822 -0.08(-2.45%)
Jul 06, 2009 3.290 3.372 3.224 3.372 1,637,349 +0.07(+2.17%)
Jul 02, 2009 3.482 3.532 3.301 3.301 1,596,924 -0.24(-6.69%)
Jul 01, 2009 3.427 3.570 3.427 3.537 2,337,666 +0.13(+3.88%)
Jun 30, 2009 3.438 3.537 3.328 3.405 1,922,134 -0.09(-2.52%)
Jun 29, 2009 3.455 3.565 3.284 3.493 3,944,860 -0.03(-0.94%)
Jun 26, 2009 3.273 3.543 3.273 3.526 2,833,206 +0.14(+4.23%)
Jun 25, 2009 3.306 3.383 3.295 3.383 2,566,502 +0.19(+6.03%)
Jun 24, 2009 3.262 3.290 3.174 3.191 1,338,926 -0.03(-0.85%)
Jun 23, 2009 3.240 3.356 3.160 3.218 2,295,659 -0.03(-0.85%)
Jun 22, 2009 3.416 3.416 3.224 3.246 2,153,666 -0.17(-4.84%)
Jun 19, 2009 3.482 3.548 3.411 3.411 5,405,865 +0.01(+0.16%)
Jun 18, 2009 3.312 3.449 3.312 3.405 1,464,443 +0.10(+3.00%)
Jun 17, 2009 3.411 3.455 3.257 3.306 2,103,154 -0.14(-4.07%)
Jun 16, 2009 3.383 3.592 3.350 3.446 4,687,711 +0.08(+2.37%)
Jun 15, 2009 3.345 3.389 3.174 3.367 2,691,720 +0.07(+2.00%)
Jun 12, 2009 3.334 3.411 3.279 3.301 3,950,696 +0.11(+3.45%)
Jun 11, 2009 3.246 3.378 3.158 3.191 11,688,181 -0.19(-5.69%)
Jun 10, 2009 3.598 3.598 3.350 3.383 3,191,864 -0.15(-4.35%)
Jun 09, 2009 3.774 3.823 3.521 3.537 2,621,619 -0.31(-8.01%)
Jun 08, 2009 3.867 3.922 3.818 3.845 442,286 -0.02(-0.43%)
Jun 05, 2009 4.005 4.126 3.774 3.862 934,468 -0.19(-4.62%)
Jun 04, 2009 3.933 4.093 3.889 4.049 1,297,461 +0.24(+6.20%)
Jun 03, 2009 3.697 3.878 3.620 3.812 1,113,289 +0.08(+2.21%)
Jun 02, 2009 3.702 3.774 3.581 3.730 809,070 +0.01(+0.15%)
Jun 01, 2009 3.713 3.834 3.658 3.724 1,059,064 +0.05(+1.35%)
May 29, 2009 3.620 3.675 3.565 3.675 776,366 +0.08(+2.14%)
May 28, 2009 3.581 3.691 3.482 3.598 1,049,628 -0.01(-0.30%)
May 27, 2009 3.851 3.939 3.581 3.609 1,382,490 -0.27(-6.95%)
May 26, 2009 3.620 3.884 3.620 3.878 796,547 +0.22(+6.01%)
May 22, 2009 3.675 3.735 3.587 3.658 620,850 +0.03(+0.76%)
May 21, 2009 3.697 3.713 3.548 3.631 1,343,908 -0.08(-2.08%)
May 20, 2009 3.999 4.126 3.642 3.708 1,440,841 -0.25(-6.39%)
May 19, 2009 4.219 4.351 3.944 3.961 1,061,709 -0.32(-7.57%)
May 18, 2009 4.104 4.307 4.093 4.285 924,261 +0.27(+6.71%)
May 15, 2009 4.131 4.197 3.939 4.016 875,294 -0.13(-3.05%)
May 14, 2009 4.170 4.296 4.098 4.142 1,157,442 +0.02(+0.53%)
May 13, 2009 4.450 4.500 4.104 4.120 1,621,230 -0.45(-9.76%)
May 12, 2009 4.720 4.830 4.401 4.566 922,983 -0.13(-2.81%)
May 11, 2009 4.945 4.989 4.670 4.698 1,076,585 -0.42(-8.17%)
May 08, 2009 4.714 5.121 4.604 5.116 1,255,356 +0.52(+11.38%)
May 07, 2009 4.698 4.813 4.522 4.593 1,139,478 +0.01(+0.24%)
May 06, 2009 4.500 4.676 4.395 4.582 1,193,835 +0.19(+4.39%)
May 05, 2009 4.599 4.599 4.373 4.390 1,104,316 -0.23(-5.00%)
May 04, 2009 4.302 4.632 4.164 4.621 1,381,726 +0.46(+11.11%)
May 01, 2009 4.137 4.318 4.104 4.159 975,822 +0.02(+0.53%)
Apr 30, 2009 4.390 4.401 4.115 4.137 867,908 -0.18(-4.20%)
Apr 29, 2009 3.961 4.318 3.933 4.318 1,032,644 +0.41(+10.56%)
Apr 28, 2009 3.834 4.093 3.763 3.906 664,233 +0.03(+0.85%)
Apr 27, 2009 4.126 4.236 3.823 3.873 1,342,229 -0.35(-8.33%)
Apr 24, 2009 3.741 4.329 3.719 4.225 2,414,800 +0.62(+17.07%)
Apr 23, 2009 3.686 3.757 3.460 3.609 1,024,313 -0.03(-0.76%)
Apr 22, 2009 3.724 3.862 3.559 3.636 1,491,147 -0.20(-5.17%)
Apr 21, 2009 3.554 3.851 3.229 3.834 1,648,177 +0.27(+7.56%)
Apr 20, 2009 4.043 4.043 3.565 3.565 1,478,410 -0.62(-14.74%)
Apr 17, 2009 4.071 4.302 3.884 4.181 1,029,492 +0.10(+2.43%)
Apr 16, 2009 4.087 4.181 3.807 4.082 973,475 +0.06(+1.50%)
Apr 15, 2009 3.840 4.054 3.664 4.021 1,090,280 +0.16(+4.13%)
Apr 14, 2009 4.241 4.269 3.851 3.862 1,310,124 -0.40(-9.30%)
Apr 13, 2009 4.065 4.291 3.867 4.258 1,313,272 +0.14(+3.34%)
Apr 09, 2009 3.889 4.148 3.884 4.120 1,902,532 +0.36(+9.50%)
Apr 08, 2009 3.862 3.895 3.658 3.763 697,861 -0.05(-1.30%)
Apr 07, 2009 3.889 3.977 3.785 3.812 878,770 -0.18(-4.41%)
Apr 06, 2009 4.324 4.324 3.906 3.988 1,420,568 -0.50(-11.04%)
Apr 03, 2009 4.428 4.527 4.329 4.483 956,938 +0.06(+1.24%)
Apr 02, 2009 4.401 4.527 4.329 4.428 1,246,992 +0.18(+4.14%)
Apr 01, 2009 4.021 4.351 3.983 4.252 839,077 +0.03(+0.78%)
Mar 31, 2009 4.109 4.340 4.010 4.219 1,394,397 +0.25(+6.23%)
Mar 30, 2009 3.917 4.010 3.834 3.972 1,344,932 -0.37(-8.61%)
Mar 26, 2009 4.406 4.445 4.115 4.346 1,201,695 +0.01(+0.25%)
Mar 25, 2009 4.302 4.483 3.917 4.335 952,363 +0.17(+4.10%)
Mar 24, 2009 4.555 4.588 4.142 4.164 1,283,325 -0.50(-10.63%)
Mar 23, 2009 4.241 4.670 4.241 4.659 2,062,613 +0.73(+18.63%)
Mar 20, 2009 4.120 4.274 3.922 3.928 1,377,204 -0.38(-8.72%)
Mar 19, 2009 4.197 4.533 4.054 4.303 1,682,260 -0.09(-2.10%)
Mar 18, 2009 4.197 4.467 4.032 4.395 1,856,707 +0.19(+4.44%)
Mar 17, 2009 3.878 4.252 3.807 4.208 1,121,678 +0.34(+8.66%)
Mar 16, 2009 4.016 4.126 3.840 3.873 1,465,127 -0.04(-0.98%)
Mar 13, 2009 4.098 4.098 3.851 3.911 0 -0.16(-3.92%)
Mar 12, 2009 3.636 4.197 3.515 4.071 1,861,042 +0.40(+10.94%)
Mar 11, 2009 3.994 4.126 3.642 3.669 1,512,540 -0.28(-7.10%)
Mar 10, 2009 3.576 3.961 3.570 3.950 1,206,275 +0.47(+13.61%)
Mar 09, 2009 3.378 3.576 3.295 3.477 1,304,096 +0.06(+1.77%)
Mar 06, 2009 3.306 3.515 3.251 3.416 0 +0.18(+5.43%)
Mar 05, 2009 3.367 3.367 3.081 3.240 1,216,831 -0.17(-5.00%)
Mar 04, 2009 3.389 3.504 3.213 3.411 1,409,054 -0.07(-2.05%)
Mar 02, 2009 3.400 3.587 3.317 3.482 1,789,978 +0.03(+0.80%)
Feb 27, 2009 3.466 3.658 3.416 3.455 0 -0.09(-2.64%)
Feb 26, 2009 3.620 3.845 3.515 3.548 1,180,080 -0.08(-2.12%)
Feb 25, 2009 3.378 3.834 3.119 3.625 1,978,643 +0.20(+5.95%)
Feb 24, 2009 3.026 3.455 3.004 3.422 1,491,560 +0.46(+15.61%)
Feb 23, 2009 3.213 3.306 2.905 2.960 1,767,084 -0.20(-6.43%)
Feb 20, 2009 2.949 3.229 2.828 3.163 0 +0.13(+4.36%)
Feb 19, 2009 3.273 3.306 3.031 3.031 871,179 -0.18(-5.65%)
Feb 18, 2009 3.576 3.664 3.103 3.213 1,302,434 -0.30(-8.46%)
Feb 17, 2009 3.620 3.708 3.427 3.510 1,187,522 -0.34(-8.86%)
Feb 13, 2009 3.988 4.027 3.829 3.851 803,877 -0.13(-3.18%)
Feb 12, 2009 4.082 4.137 3.713 3.977 970,236 -0.25(-5.98%)
Feb 11, 2009 4.082 4.390 4.054 4.230 815,651 +0.14(+3.36%)
Feb 10, 2009 4.599 4.747 4.043 4.093 1,126,321 -0.58(-12.47%)
Feb 09, 2009 4.648 4.835 4.577 4.676 717,841 +0.06(+1.19%)
Feb 06, 2009 4.412 4.698 4.390 4.621 1,403,341 +0.29(+6.73%)
Feb 05, 2009 4.340 4.494 4.192 4.329 1,031,362 -0.07(-1.50%)
Feb 04, 2009 4.428 4.670 4.368 4.395 856,229 -0.04(-0.87%)
Feb 03, 2009 4.505 4.538 4.219 4.434 1,039,801 -0.04(-0.86%)
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.