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

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

13.96 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2010 5.396 5.452 5.189 5.211 1,437,058 -0.21(-3.82%)
Apr 29, 2010 5.200 5.429 5.122 5.418 1,305,821 +0.29(+5.67%)
Apr 28, 2010 5.088 5.195 5.060 5.128 1,079,816 +0.09(+1.78%)
Apr 27, 2010 5.150 5.306 5.013 5.038 1,525,719 -0.16(-3.01%)
Apr 26, 2010 5.312 5.346 5.172 5.195 1,740,132 -0.12(-2.21%)
Apr 23, 2010 5.402 5.407 5.269 5.312 1,530,773 -0.06(-1.04%)
Apr 22, 2010 5.122 5.385 5.122 5.368 1,479,897 +0.18(+3.56%)
Apr 21, 2010 5.005 5.195 5.005 5.183 1,127,540 +0.17(+3.46%)
Apr 20, 2010 4.932 5.010 4.904 5.010 683,581 +0.11(+2.28%)
Apr 19, 2010 4.921 5.010 4.798 4.898 1,630,499 -0.05(-1.02%)
Apr 16, 2010 5.072 5.072 4.809 4.949 1,490,234 -0.12(-2.32%)
Apr 15, 2010 5.010 5.088 4.965 5.066 631,889 +0.04(+0.78%)
Apr 14, 2010 4.921 5.032 4.921 5.027 739,284 +0.13(+2.74%)
Apr 13, 2010 4.921 4.949 4.854 4.893 613,998 -0.05(-1.02%)
Apr 12, 2010 4.909 4.999 4.909 4.943 1,060,431 +0.03(+0.68%)
Apr 09, 2010 4.893 4.971 4.870 4.909 673,257 +0.03(+0.57%)
Apr 08, 2010 4.854 4.915 4.798 4.881 779,444 +0.02(+0.46%)
Apr 07, 2010 4.837 4.921 4.809 4.859 1,026,142 +0.00(+0.00%)
Apr 06, 2010 4.691 4.893 4.647 4.859 963,692 +0.20(+4.20%)
Apr 05, 2010 4.630 4.708 4.591 4.663 684,200 +0.06(+1.21%)
Apr 01, 2010 4.557 4.608 4.608 4.608 1,031,182 +0.07(+1.60%)
Mar 31, 2010 4.591 4.624 4.529 4.535 1,549,057 -0.09(-1.93%)
Mar 30, 2010 4.647 4.665 4.608 4.624 1,143,021 -0.03(-0.60%)
Mar 29, 2010 4.742 4.775 4.613 4.652 2,064,736 -0.08(-1.77%)
Mar 26, 2010 4.714 4.792 4.708 4.736 1,211,864 +0.03(+0.71%)
Mar 25, 2010 4.714 4.842 4.680 4.703 1,361,198 +0.04(+0.84%)
Mar 24, 2010 4.770 4.770 4.658 4.663 1,907,993 -0.13(-2.68%)
Mar 23, 2010 4.775 4.798 4.680 4.792 991,405 +0.03(+0.71%)
Mar 22, 2010 4.652 4.758 4.613 4.758 922,876 +0.07(+1.55%)
Mar 19, 2010 4.574 4.697 4.512 4.686 2,058,527 +0.15(+3.20%)
Mar 18, 2010 4.512 4.585 4.496 4.540 1,064,722 +0.01(+0.25%)
Mar 17, 2010 4.518 4.613 4.490 4.529 717,791 +0.02(+0.37%)
Mar 16, 2010 4.507 4.512 4.423 4.512 416,452 +0.04(+0.87%)
Mar 15, 2010 4.417 4.473 4.412 4.473 596,522 +0.05(+1.14%)
Mar 12, 2010 4.501 4.507 4.406 4.423 699,759 -0.04(-1.00%)
Mar 11, 2010 4.401 4.473 4.378 4.468 1,127,417 +0.04(+1.01%)
Mar 10, 2010 4.395 4.518 4.384 4.423 1,429,590 +0.04(+1.02%)
Mar 09, 2010 4.339 4.417 4.283 4.378 736,033 +0.03(+0.64%)
Mar 08, 2010 4.350 4.384 4.311 4.350 748,320 +0.00(+0.00%)
Mar 05, 2010 4.183 4.356 4.171 4.350 1,443,416 +0.20(+4.71%)
Mar 04, 2010 4.110 4.155 4.060 4.155 732,136 +0.07(+1.64%)
Mar 03, 2010 4.138 4.143 4.060 4.087 1,180,822 -0.03(-0.68%)
Mar 02, 2010 4.238 4.250 4.110 4.115 1,975,335 -0.10(-2.39%)
Mar 01, 2010 4.266 4.311 4.210 4.216 1,520,525 -0.03(-0.79%)
Feb 26, 2010 4.205 4.311 4.205 4.250 1,246,074 +0.02(+0.40%)
Feb 25, 2010 4.166 4.238 4.110 4.233 904,634 +0.04(+1.07%)
Feb 24, 2010 4.056 4.227 4.040 4.188 988,377 +0.14(+3.40%)
Feb 23, 2010 4.073 4.100 4.034 4.051 795,186 -0.04(-0.94%)
Feb 22, 2010 4.084 4.089 4.029 4.089 781,564 +0.04(+0.95%)
Feb 19, 2010 3.962 4.056 3.962 4.051 903,403 +0.04(+0.96%)
Feb 18, 2010 3.913 4.012 3.913 4.012 831,154 +0.10(+2.53%)
Feb 17, 2010 3.918 3.962 3.847 3.913 1,013,201 -0.01(-0.28%)
Feb 16, 2010 3.847 3.924 3.836 3.924 811,134 +0.10(+2.74%)
Feb 12, 2010 3.759 3.819 3.819 3.819 1,075,141 +0.02(+0.58%)
Feb 11, 2010 3.775 3.803 3.731 3.797 878,294 +0.00(+0.00%)
Feb 10, 2010 3.731 3.803 3.693 3.797 1,016,557 +0.04(+1.17%)
Feb 09, 2010 3.764 3.786 3.715 3.753 1,215,227 +0.01(+0.29%)
Feb 08, 2010 3.803 3.803 3.709 3.742 1,162,693 -0.08(-2.02%)
Feb 05, 2010 3.731 3.869 3.671 3.819 1,934,739 +0.09(+2.36%)
Feb 04, 2010 3.753 3.836 3.660 3.731 2,178,233 -0.07(-1.74%)
Feb 03, 2010 3.869 3.885 3.742 3.797 1,520,060 -0.08(-2.13%)
Feb 02, 2010 3.918 3.957 3.852 3.880 1,244,741 +0.01(+0.14%)
Feb 01, 2010 3.929 4.007 3.855 3.874 1,404,769 -0.03(-0.71%)
Jan 29, 2010 3.990 4.045 3.880 3.902 2,922,544 -0.07(-1.66%)
Jan 28, 2010 3.996 4.100 3.907 3.968 1,384,636 -0.10(-2.57%)
Jan 27, 2010 3.852 4.073 3.775 4.073 1,714,316 +0.21(+5.41%)
Jan 26, 2010 4.062 4.062 3.852 3.863 1,527,859 -0.10(-2.64%)
Jan 25, 2010 4.089 4.139 3.946 3.968 1,398,464 -0.08(-2.04%)
Jan 22, 2010 4.139 4.265 4.001 4.051 2,170,970 -0.10(-2.52%)
Jan 21, 2010 4.056 4.183 3.946 4.155 3,256,792 +0.12(+3.00%)
Jan 20, 2010 4.051 4.100 3.880 4.034 1,398,808 -0.05(-1.21%)
Jan 19, 2010 4.018 4.089 3.996 4.084 1,195,374 +0.08(+2.06%)
Jan 15, 2010 4.045 4.001 4.001 4.001 1,196,337 -0.06(-1.49%)
Jan 14, 2010 3.946 4.100 3.932 4.062 1,065,038 +0.13(+3.22%)
Jan 13, 2010 3.896 3.946 3.830 3.935 734,991 +0.05(+1.27%)
Jan 12, 2010 3.852 3.907 3.825 3.885 711,849 +0.00(+0.00%)
Jan 11, 2010 4.051 4.062 3.874 3.885 717,635 -0.14(-3.55%)
Jan 08, 2010 3.924 4.034 3.918 4.029 910,357 +0.07(+1.81%)
Jan 07, 2010 3.808 4.001 3.792 3.957 1,346,346 +0.13(+3.45%)
Jan 06, 2010 3.792 3.852 3.742 3.825 1,137,799 +0.04(+1.02%)
Jan 05, 2010 3.874 3.874 3.770 3.786 1,356,987 -0.08(-2.13%)
Jan 04, 2010 3.781 3.869 3.781 3.869 1,268,550 +0.13(+3.53%)
Dec 31, 2009 3.803 3.737 3.737 3.737 760,793 -0.07(-1.74%)
Dec 30, 2009 3.797 3.852 3.731 3.803 790,367 -0.01(-0.14%)
Dec 29, 2009 3.797 3.847 3.775 3.808 719,087 +0.00(+0.00%)
Dec 28, 2009 3.814 3.814 3.786 3.808 601,252 -0.01(-0.14%)
Dec 24, 2009 3.814 3.836 3.775 3.814 331,314 +0.01(+0.29%)
Dec 23, 2009 3.814 3.891 3.770 3.803 1,128,020 -0.02(-0.43%)
Dec 22, 2009 3.863 3.940 3.814 3.819 1,387,616 +0.06(+1.46%)
Dec 21, 2009 3.753 3.885 3.726 3.764 1,405,080 +0.01(+0.29%)
Dec 18, 2009 3.676 3.753 3.621 3.753 2,280,543 +0.12(+3.18%)
Dec 17, 2009 3.682 3.720 3.627 3.638 1,035,064 -0.06(-1.64%)
Dec 16, 2009 3.737 3.770 3.671 3.698 945,771 -0.01(-0.15%)
Dec 15, 2009 3.693 3.781 3.693 3.704 1,282,557 -0.01(-0.30%)
Dec 14, 2009 3.654 3.720 3.654 3.715 851,847 +0.04(+1.20%)
Dec 11, 2009 3.704 3.704 3.638 3.671 537,485 +0.00(+0.00%)
Dec 10, 2009 3.676 3.715 3.621 3.671 1,003,573 +0.00(+0.00%)
Dec 09, 2009 3.704 3.709 3.613 3.671 766,340 -0.02(-0.45%)
Dec 08, 2009 3.638 3.720 3.632 3.687 1,169,761 +0.00(+0.00%)
Dec 07, 2009 3.676 3.726 3.649 3.687 771,319 +0.00(+0.00%)
Dec 04, 2009 3.638 3.715 3.594 3.687 1,190,335 +0.12(+3.40%)
Dec 03, 2009 3.671 3.715 3.555 3.566 813,654 -0.09(-2.41%)
Dec 02, 2009 3.605 3.709 3.594 3.654 1,536,314 +0.06(+1.53%)
Dec 01, 2009 3.638 3.682 3.583 3.599 1,097,663 +0.02(+0.46%)
Nov 30, 2009 3.550 3.599 3.467 3.583 1,367,444 +0.08(+2.36%)
Nov 27, 2009 3.605 3.687 3.500 3.500 780,940 -0.17(-4.65%)
Nov 25, 2009 3.704 3.742 3.665 3.671 523,613 -0.02(-0.45%)
Nov 24, 2009 3.709 3.737 3.627 3.687 689,863 -0.01(-0.30%)
Nov 23, 2009 3.748 3.808 3.693 3.698 1,180,245 -0.02(-0.44%)
Nov 20, 2009 3.605 3.715 3.594 3.715 988,842 +0.09(+2.58%)
Nov 19, 2009 3.671 3.687 3.599 3.621 976,719 -0.08(-2.08%)
Nov 18, 2009 3.704 3.764 3.660 3.698 903,220 -0.02(-0.44%)
Nov 17, 2009 3.682 3.775 3.621 3.715 1,352,740 +0.06(+1.50%)
Nov 16, 2009 3.698 3.792 3.616 3.660 1,837,836 -0.01(-0.15%)
Nov 13, 2009 3.665 3.682 3.583 3.665 1,245,128 +0.03(+0.76%)
Nov 12, 2009 3.775 3.830 3.621 3.638 1,701,037 -0.14(-3.64%)
Nov 11, 2009 3.759 3.847 3.715 3.775 919,869 +0.06(+1.48%)
Nov 10, 2009 3.781 3.808 3.660 3.720 1,076,801 -0.09(-2.31%)
Nov 09, 2009 3.759 3.808 3.704 3.808 941,950 +0.12(+3.13%)
Nov 06, 2009 3.698 3.775 3.660 3.693 1,259,573 -0.07(-1.90%)
Nov 05, 2009 3.770 3.808 3.643 3.764 1,637,550 +0.03(+0.88%)
Nov 04, 2009 3.863 3.863 3.720 3.731 1,747,851 -0.10(-2.73%)
Nov 03, 2009 3.797 3.885 3.726 3.836 1,400,101 -0.01(-0.29%)
Nov 02, 2009 3.918 3.962 3.742 3.847 2,179,441 -0.05(-1.27%)
Oct 30, 2009 4.045 4.084 3.841 3.896 2,395,285 -0.18(-4.45%)
Oct 29, 2009 4.051 4.100 3.929 4.078 2,096,317 +0.09(+2.35%)
Oct 28, 2009 3.974 4.007 3.836 3.985 2,858,009 -0.03(-0.82%)
Oct 27, 2009 3.825 4.073 3.814 4.018 3,192,278 +0.21(+5.64%)
Oct 26, 2009 3.715 3.850 3.599 3.803 3,025,963 +0.08(+2.22%)
Oct 23, 2009 3.665 3.748 3.654 3.720 1,380,159 -0.02(-0.59%)
Oct 22, 2009 3.511 3.775 3.478 3.742 2,773,965 +0.24(+6.75%)
Oct 21, 2009 3.687 3.720 3.484 3.506 2,645,744 -0.19(-5.21%)
Oct 20, 2009 3.671 3.726 3.665 3.698 1,294,510 -0.10(-2.61%)
Oct 19, 2009 3.830 3.830 3.693 3.797 622,004 +0.01(+0.15%)
Oct 16, 2009 3.792 3.825 3.687 3.792 1,326,537 -0.02(-0.58%)
Oct 15, 2009 3.775 3.852 3.726 3.814 1,197,329 -0.01(-0.14%)
Oct 14, 2009 3.825 3.841 3.737 3.819 1,344,814 +0.07(+1.76%)
Oct 13, 2009 3.803 3.847 3.715 3.753 926,556 -0.04(-1.16%)
Oct 12, 2009 3.841 3.841 3.786 3.797 507,456 -0.01(-0.29%)
Oct 09, 2009 3.781 3.885 3.775 3.808 1,125,265 +0.02(+0.44%)
Oct 08, 2009 3.863 3.896 3.770 3.792 1,522,362 -0.04(-1.01%)
Oct 07, 2009 3.863 3.907 3.726 3.830 970,248 -0.07(-1.69%)
Oct 06, 2009 3.841 3.962 3.808 3.896 1,505,606 +0.12(+3.06%)
Oct 05, 2009 3.770 3.869 3.726 3.781 944,261 +0.04(+1.18%)
Oct 02, 2009 3.786 3.836 3.715 3.737 1,332,335 -0.09(-2.30%)
Oct 01, 2009 3.896 3.979 3.797 3.825 1,638,760 -0.09(-2.25%)
Sep 30, 2009 3.957 3.990 3.830 3.913 1,222,877 -0.04(-0.98%)
Sep 29, 2009 3.974 4.012 3.902 3.951 896,226 -0.03(-0.69%)
Sep 28, 2009 3.957 4.001 3.869 3.979 1,037,079 +0.04(+1.12%)
Sep 25, 2009 3.979 3.979 3.803 3.935 1,731,798 -0.05(-1.24%)
Sep 24, 2009 4.095 4.155 3.874 3.985 1,685,483 -0.10(-2.56%)
Sep 23, 2009 4.161 4.188 4.078 4.089 1,209,391 -0.05(-1.20%)
Sep 22, 2009 4.117 4.183 4.034 4.139 1,010,628 +0.08(+1.90%)
Sep 21, 2009 4.106 4.166 4.062 4.062 1,714,509 -0.09(-2.12%)
Sep 18, 2009 4.051 4.183 3.902 4.150 3,478,054 +0.12(+3.01%)
Sep 17, 2009 4.133 4.155 3.946 4.029 1,250,735 +0.04(+1.11%)
Sep 16, 2009 4.067 4.139 3.940 3.985 2,919,243 -0.04(-1.09%)
Sep 15, 2009 3.929 4.078 3.830 4.029 1,773,323 +0.10(+2.52%)
Sep 14, 2009 3.852 3.935 3.836 3.929 969,800 +0.05(+1.28%)
Sep 11, 2009 3.847 3.902 3.792 3.880 991,733 +0.03(+0.86%)
Sep 10, 2009 3.836 3.880 3.775 3.847 1,326,353 +0.06(+1.45%)
Sep 09, 2009 3.803 3.836 3.682 3.792 1,534,493 +0.12(+3.30%)
Sep 08, 2009 3.660 3.715 3.594 3.671 771,753 +0.03(+0.91%)
Sep 04, 2009 3.632 3.665 3.555 3.638 883,254 +0.01(+0.30%)
Sep 03, 2009 3.616 3.649 3.533 3.627 788,354 +0.04(+1.23%)
Sep 02, 2009 3.682 3.731 3.577 3.583 1,133,753 -0.13(-3.56%)
Sep 01, 2009 3.880 3.962 3.687 3.715 2,881,641 -0.18(-4.66%)
Aug 31, 2009 3.830 3.913 3.753 3.896 1,136,420 +0.03(+0.85%)
Aug 28, 2009 3.996 3.996 3.825 3.863 972,554 -0.13(-3.31%)
Aug 27, 2009 3.974 4.001 3.880 3.996 952,821 -0.02(-0.55%)
Aug 26, 2009 3.985 4.100 3.946 4.018 1,263,313 +0.03(+0.83%)
Aug 25, 2009 3.913 4.056 3.913 3.985 1,424,649 -0.06(-1.50%)
Aug 24, 2009 4.199 4.276 4.018 4.045 1,171,116 -0.13(-3.03%)
Aug 21, 2009 4.062 4.183 4.029 4.172 2,147,520 +0.17(+4.12%)
Aug 20, 2009 3.869 4.029 3.869 4.007 1,317,159 +0.14(+3.56%)
Aug 19, 2009 3.770 3.918 3.759 3.869 1,035,613 +0.01(+0.29%)
Aug 18, 2009 3.902 3.919 3.830 3.858 874,527 +0.04(+1.01%)
Aug 17, 2009 3.940 3.940 3.742 3.819 1,222,522 -0.19(-4.80%)
Aug 14, 2009 4.139 4.155 3.913 4.012 1,311,686 -0.12(-2.93%)
Aug 13, 2009 4.227 4.238 4.034 4.133 1,176,493 -0.04(-1.05%)
Aug 12, 2009 4.199 4.287 4.133 4.177 1,629,809 -0.01(-0.13%)
Aug 11, 2009 4.298 4.315 4.056 4.183 1,436,062 -0.13(-2.94%)
Aug 10, 2009 4.282 4.441 4.199 4.309 2,045,865 +0.02(+0.51%)
Aug 07, 2009 4.139 4.359 4.095 4.287 1,926,702 +0.22(+5.41%)
Aug 06, 2009 4.194 4.205 3.962 4.067 2,049,828 -0.09(-2.12%)
Aug 05, 2009 4.177 4.265 4.106 4.155 1,489,445 +0.01(+0.13%)
Aug 04, 2009 4.078 4.216 4.007 4.150 2,407,928 +0.07(+1.62%)
Aug 03, 2009 4.254 4.320 4.067 4.084 2,833,431 -0.19(-4.38%)
Jul 31, 2009 3.957 4.287 3.935 4.271 7,200,859 +0.31(+7.78%)
Jul 30, 2009 3.742 4.067 3.742 3.962 2,943,918 +0.23(+6.19%)
Jul 29, 2009 3.803 3.896 3.652 3.731 1,883,951 -0.12(-3.14%)
Jul 28, 2009 3.775 3.885 3.731 3.852 1,841,260 +0.07(+1.74%)
Jul 27, 2009 3.511 3.825 3.506 3.786 1,909,568 +0.21(+5.85%)
Jul 24, 2009 3.594 3.665 3.555 3.577 1,358,113 -0.05(-1.37%)
Jul 23, 2009 3.396 3.654 3.363 3.627 2,003,056 +0.22(+6.46%)
Jul 22, 2009 3.275 3.473 3.264 3.407 1,269,916 +0.07(+2.15%)
Jul 21, 2009 3.506 3.522 3.302 3.335 1,047,423 -0.15(-4.42%)
Jul 20, 2009 3.390 3.511 3.390 3.489 1,690,193 +0.12(+3.43%)
Jul 17, 2009 3.539 3.638 3.374 3.374 2,194,672 -0.17(-4.81%)
Jul 16, 2009 3.528 3.599 3.396 3.544 1,396,387 +0.00(+0.00%)
Jul 15, 2009 3.566 3.632 3.511 3.544 1,867,118 +0.04(+1.10%)
Jul 14, 2009 3.517 3.533 3.467 3.506 623,120 -0.02(-0.62%)
Jul 13, 2009 3.429 3.550 3.418 3.528 1,862,935 +0.14(+4.06%)
Jul 10, 2009 3.407 3.418 3.324 3.390 1,043,671 -0.03(-0.81%)
Jul 09, 2009 3.423 3.528 3.407 3.418 1,673,909 +0.04(+1.14%)
Jul 08, 2009 3.324 3.451 3.231 3.379 2,163,212 +0.09(+2.68%)
Jul 07, 2009 3.390 3.423 3.280 3.291 1,397,209 -0.08(-2.45%)
Jul 06, 2009 3.291 3.374 3.225 3.374 1,636,630 +0.07(+2.17%)
Jul 02, 2009 3.484 3.533 3.302 3.302 1,596,223 -0.24(-6.69%)
Jul 01, 2009 3.429 3.572 3.429 3.539 2,336,641 +0.13(+3.88%)
Jun 30, 2009 3.440 3.539 3.330 3.407 1,921,291 -0.09(-2.52%)
Jun 29, 2009 3.456 3.566 3.286 3.495 3,943,130 -0.03(-0.94%)
Jun 26, 2009 3.275 3.544 3.275 3.528 2,831,963 +0.14(+4.23%)
Jun 25, 2009 3.308 3.385 3.297 3.385 2,565,376 +0.19(+6.03%)
Jun 24, 2009 3.264 3.291 3.175 3.192 1,338,338 -0.03(-0.85%)
Jun 23, 2009 3.242 3.357 3.162 3.220 2,294,652 -0.03(-0.85%)
Jun 22, 2009 3.418 3.418 3.225 3.247 2,152,722 -0.17(-4.84%)
Jun 19, 2009 3.484 3.550 3.412 3.412 5,403,494 +0.01(+0.16%)
Jun 18, 2009 3.313 3.451 3.313 3.407 1,463,801 +0.10(+2.99%)
Jun 17, 2009 3.412 3.456 3.258 3.308 2,102,232 -0.14(-4.07%)
Jun 16, 2009 3.385 3.594 3.352 3.448 4,685,656 +0.08(+2.37%)
Jun 15, 2009 3.346 3.390 3.175 3.368 2,690,539 +0.07(+2.00%)
Jun 12, 2009 3.335 3.412 3.280 3.302 3,948,963 +0.11(+3.45%)
Jun 11, 2009 3.247 3.379 3.159 3.192 11,683,056 -0.19(-5.69%)
Jun 10, 2009 3.599 3.599 3.352 3.385 3,190,465 -0.15(-4.35%)
Jun 09, 2009 3.775 3.825 3.522 3.539 2,620,469 -0.31(-8.01%)
Jun 08, 2009 3.869 3.924 3.819 3.847 442,092 -0.02(-0.43%)
Jun 05, 2009 4.007 4.128 3.775 3.863 934,058 -0.19(-4.62%)
Jun 04, 2009 3.935 4.095 3.891 4.051 1,296,892 +0.24(+6.20%)
Jun 03, 2009 3.698 3.880 3.621 3.814 1,112,800 +0.08(+2.21%)
Jun 02, 2009 3.704 3.775 3.583 3.731 808,716 +0.01(+0.15%)
Jun 01, 2009 3.715 3.836 3.660 3.726 1,058,600 +0.05(+1.35%)
May 29, 2009 3.621 3.676 3.566 3.676 776,025 +0.08(+2.14%)
May 28, 2009 3.583 3.693 3.484 3.599 1,049,168 -0.01(-0.30%)
May 27, 2009 3.852 3.940 3.583 3.610 1,381,884 -0.27(-6.95%)
May 26, 2009 3.621 3.885 3.621 3.880 796,198 +0.22(+6.02%)
May 22, 2009 3.676 3.737 3.588 3.660 620,578 +0.03(+0.76%)
May 21, 2009 3.698 3.715 3.550 3.632 1,343,319 -0.08(-2.08%)
May 20, 2009 4.001 4.128 3.643 3.709 1,440,209 -0.25(-6.39%)
May 19, 2009 4.221 4.353 3.946 3.962 1,061,244 -0.32(-7.57%)
May 18, 2009 4.106 4.309 4.095 4.287 923,856 +0.27(+6.71%)
May 15, 2009 4.133 4.199 3.940 4.018 874,910 -0.13(-3.05%)
May 14, 2009 4.172 4.298 4.100 4.144 1,156,934 +0.02(+0.53%)
May 13, 2009 4.452 4.502 4.106 4.122 1,620,519 -0.45(-9.76%)
May 12, 2009 4.722 4.832 4.403 4.568 922,578 -0.13(-2.81%)
May 11, 2009 4.948 4.992 4.672 4.700 1,076,113 -0.42(-8.17%)
May 08, 2009 4.716 5.124 4.606 5.118 1,254,806 +0.52(+11.38%)
May 07, 2009 4.700 4.816 4.524 4.595 1,138,979 +0.01(+0.24%)
May 06, 2009 4.502 4.678 4.397 4.584 1,193,312 +0.19(+4.39%)
May 05, 2009 4.601 4.601 4.375 4.392 1,103,832 -0.23(-5.00%)
May 04, 2009 4.304 4.634 4.166 4.623 1,381,121 +0.46(+11.11%)
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.