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

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

13.79 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2011 5.907 5.948 5.831 5.895 2,318,098 +0.03(+0.50%)
Jan 28, 2011 6.030 6.094 5.855 5.866 1,903,878 -0.16(-2.62%)
Jan 27, 2011 5.977 6.038 5.936 6.024 847,187 +0.06(+0.98%)
Jan 26, 2011 6.012 6.024 5.901 5.965 1,373,225 -0.01(-0.20%)
Jan 25, 2011 5.942 6.070 5.878 5.977 1,406,226 +0.02(+0.39%)
Jan 24, 2011 5.977 6.012 5.936 5.954 1,485,468 -0.03(-0.49%)
Jan 21, 2011 5.977 6.047 5.960 5.983 1,269,311 +0.06(+0.99%)
Jan 20, 2011 5.878 6.030 5.849 5.925 1,049,146 +0.01(+0.20%)
Jan 19, 2011 6.152 6.164 5.907 5.913 1,355,997 -0.26(-4.25%)
Jan 18, 2011 6.141 6.205 6.071 6.176 1,261,292 +0.03(+0.47%)
Jan 14, 2011 5.907 6.158 5.907 6.146 2,536,165 +0.25(+4.26%)
Jan 13, 2011 6.036 6.111 5.895 5.895 3,526,664 -0.16(-2.70%)
Jan 12, 2011 6.041 6.088 6.012 6.059 1,171,862 +0.08(+1.37%)
Jan 11, 2011 5.965 6.006 5.907 5.977 1,267,083 +0.05(+0.79%)
Jan 10, 2011 5.744 5.936 5.691 5.930 1,796,480 +0.16(+2.83%)
Jan 07, 2011 5.983 6.036 5.750 5.767 2,165,623 -0.20(-3.42%)
Jan 06, 2011 6.001 6.012 5.948 5.971 1,285,321 -0.01(-0.20%)
Jan 05, 2011 5.907 6.001 5.872 5.983 1,139,758 +0.06(+0.99%)
Jan 04, 2011 5.983 6.047 5.814 5.925 2,132,030 -0.04(-0.68%)
Jan 03, 2011 5.796 5.977 5.790 5.965 1,999,068 +0.23(+4.07%)
Dec 31, 2010 5.785 5.825 5.732 5.732 909,031 -0.08(-1.41%)
Dec 30, 2010 5.831 5.855 5.802 5.814 747,541 -0.04(-0.70%)
Dec 29, 2010 5.890 5.890 5.849 5.855 468,038 -0.04(-0.59%)
Dec 28, 2010 5.913 5.913 5.843 5.890 792,865 +0.00(+0.00%)
Dec 27, 2010 5.808 5.895 5.808 5.890 477,544 +0.04(+0.70%)
Dec 23, 2010 5.960 5.965 5.808 5.849 909,504 -0.08(-1.38%)
Dec 22, 2010 5.767 6.001 5.761 5.930 2,394,148 +0.19(+3.25%)
Dec 21, 2010 5.662 5.779 5.633 5.744 2,007,973 +0.13(+2.29%)
Dec 20, 2010 5.604 5.668 5.575 5.615 1,604,627 +0.04(+0.73%)
Dec 17, 2010 5.720 5.825 5.569 5.574 4,378,545 -0.12(-2.15%)
Dec 16, 2010 5.732 5.808 5.656 5.697 1,307,348 -0.01(-0.10%)
Dec 15, 2010 5.750 5.831 5.674 5.703 1,506,903 -0.04(-0.61%)
Dec 14, 2010 5.685 5.808 5.679 5.738 1,048,125 +0.07(+1.24%)
Dec 13, 2010 5.726 5.779 5.633 5.668 1,142,885 -0.04(-0.72%)
Dec 10, 2010 5.633 5.720 5.557 5.709 1,407,050 +0.11(+1.98%)
Dec 09, 2010 5.644 5.679 5.574 5.598 1,570,882 +0.02(+0.31%)
Dec 08, 2010 5.487 5.647 5.487 5.580 1,250,319 +0.12(+2.25%)
Dec 07, 2010 5.510 5.545 5.446 5.458 1,508,992 +0.00(+0.00%)
Dec 06, 2010 5.405 5.481 5.364 5.458 1,360,628 +0.02(+0.43%)
Dec 03, 2010 5.353 5.446 5.306 5.434 908,157 +0.04(+0.76%)
Dec 02, 2010 5.271 5.452 5.271 5.393 1,795,747 +0.12(+2.33%)
Dec 01, 2010 5.207 5.271 5.195 5.271 1,580,521 +0.15(+2.96%)
Nov 30, 2010 5.154 5.207 5.084 5.119 1,505,310 -0.08(-1.57%)
Nov 29, 2010 5.183 5.224 5.107 5.201 793,029 +0.04(+0.79%)
Nov 26, 2010 5.143 5.206 5.143 5.160 474,111 -0.03(-0.55%)
Nov 24, 2010 5.183 5.189 5.189 5.189 735,717 +0.07(+1.35%)
Nov 23, 2010 5.125 5.195 5.091 5.120 1,811,981 -0.05(-1.00%)
Nov 22, 2010 5.304 5.304 5.166 5.171 1,339,329 -0.16(-3.02%)
Nov 19, 2010 5.269 5.344 5.235 5.333 1,137,457 +0.02(+0.33%)
Nov 18, 2010 5.264 5.344 5.212 5.315 957,774 +0.10(+1.99%)
Nov 17, 2010 5.229 5.229 5.166 5.212 891,139 -0.02(-0.33%)
Nov 16, 2010 5.235 5.269 5.148 5.229 1,508,600 -0.06(-1.09%)
Nov 15, 2010 5.246 5.362 5.246 5.287 1,093,727 +0.06(+1.21%)
Nov 12, 2010 5.241 5.298 5.189 5.223 1,400,252 -0.07(-1.31%)
Nov 11, 2010 5.241 5.310 5.195 5.292 1,040,805 -0.02(-0.33%)
Nov 10, 2010 5.195 5.310 5.167 5.310 1,703,738 +0.14(+2.67%)
Nov 09, 2010 5.258 5.258 5.148 5.171 1,135,948 -0.06(-1.21%)
Nov 08, 2010 5.264 5.287 5.177 5.235 715,590 -0.06(-1.20%)
Nov 05, 2010 5.281 5.459 5.218 5.298 1,584,453 +0.03(+0.66%)
Nov 04, 2010 5.039 5.281 5.033 5.264 1,761,247 +0.27(+5.42%)
Nov 03, 2010 4.866 4.993 4.849 4.993 1,072,455 +0.14(+2.85%)
Nov 02, 2010 4.780 4.872 4.780 4.855 1,324,677 +0.11(+2.31%)
Nov 01, 2010 4.935 4.935 4.665 4.745 1,680,647 -0.15(-3.06%)
Oct 29, 2010 4.889 4.935 4.884 4.895 1,086,659 -0.04(-0.82%)
Oct 28, 2010 4.981 5.004 4.843 4.935 1,471,039 +0.01(+0.23%)
Oct 27, 2010 4.907 4.981 4.895 4.924 1,090,842 -0.05(-1.04%)
Oct 25, 2010 5.097 5.125 4.967 4.976 1,236,909 -0.09(-1.82%)
Oct 22, 2010 5.218 5.252 5.033 5.068 2,864,820 -0.12(-2.22%)
Oct 21, 2010 5.310 5.367 5.171 5.183 1,314,069 -0.09(-1.64%)
Oct 20, 2010 5.252 5.315 5.171 5.269 1,243,516 +0.05(+0.88%)
Oct 19, 2010 5.200 5.350 5.171 5.223 1,247,143 -0.05(-0.87%)
Oct 18, 2010 5.137 5.275 5.125 5.269 624,093 +0.14(+2.69%)
Oct 15, 2010 5.275 5.292 5.120 5.131 1,250,746 -0.10(-1.98%)
Oct 14, 2010 5.252 5.350 5.183 5.235 1,687,030 -0.05(-0.87%)
Oct 13, 2010 5.171 5.362 5.108 5.281 1,353,059 +0.12(+2.34%)
Oct 12, 2010 5.143 5.183 5.102 5.160 629,650 +0.02(+0.34%)
Oct 11, 2010 5.177 5.177 5.102 5.143 551,486 -0.02(-0.45%)
Oct 08, 2010 5.166 5.183 5.097 5.166 1,026,318 +0.03(+0.67%)
Oct 07, 2010 5.177 5.183 5.102 5.131 3,931 -0.01(-0.11%)
Oct 06, 2010 5.097 5.183 5.045 5.137 1,417,888 +0.01(+0.22%)
Oct 05, 2010 4.970 5.125 4.907 5.125 1,338,178 +0.22(+4.46%)
Oct 04, 2010 4.918 4.970 4.861 4.907 1,125,811 -0.03(-0.58%)
Oct 01, 2010 4.935 4.987 4.904 4.935 879,430 +0.00(+0.08%)
Sep 30, 2010 4.928 5.039 4.889 4.932 15,089 +0.00(+0.04%)
Sep 29, 2010 4.935 4.964 4.889 4.930 916,672 -0.02(-0.47%)
Sep 28, 2010 4.953 4.964 4.814 4.953 39,985 +0.08(+1.65%)
Sep 27, 2010 4.947 4.970 4.855 4.872 714,836 -0.07(-1.40%)
Sep 24, 2010 4.786 4.947 4.780 4.941 976,003 +0.21(+4.38%)
Sep 23, 2010 4.740 4.912 4.722 4.734 7,688 -0.05(-0.96%)
Sep 22, 2010 4.884 4.930 4.728 4.780 1,195,005 -0.13(-2.70%)
Sep 21, 2010 4.981 5.033 4.912 4.912 1,022,128 -0.09(-1.73%)
Sep 20, 2010 4.918 5.016 4.878 4.999 2,037,347 +0.08(+1.64%)
Sep 17, 2010 4.918 4.981 4.832 4.918 1,366,083 -0.04(-0.81%)
Sep 15, 2010 4.889 4.981 4.814 4.958 1,401,537 +0.06(+1.29%)
Sep 14, 2010 4.999 4.999 4.884 4.895 1,067,673 -0.11(-2.19%)
Sep 13, 2010 4.953 5.028 4.912 5.004 1,364,147 +0.12(+2.48%)
Sep 10, 2010 4.872 4.924 4.849 4.884 1,029,292 +0.04(+0.83%)
Sep 09, 2010 4.814 4.895 4.803 4.843 1,861,450 +0.06(+1.33%)
Sep 08, 2010 4.659 4.797 4.653 4.780 1,218,608 +0.13(+2.72%)
Sep 07, 2010 4.717 4.745 4.642 4.653 6,256 -0.10(-2.06%)
Sep 03, 2010 4.647 4.751 4.624 4.751 1,110,796 +0.17(+3.77%)
Sep 02, 2010 4.601 4.601 4.521 4.578 3,113 -0.02(-0.38%)
Sep 01, 2010 4.567 4.607 4.521 4.596 1,823,693 +0.12(+2.70%)
Aug 31, 2010 4.469 4.532 4.423 4.475 2,951 +0.03(+0.65%)
Aug 30, 2010 4.630 4.630 4.434 4.446 1,466,095 -0.08(-1.78%)
Aug 27, 2010 4.526 4.634 4.504 4.526 1,730,646 +0.01(+0.13%)
Aug 26, 2010 4.549 4.600 4.495 4.521 4,449 -0.02(-0.50%)
Aug 25, 2010 4.487 4.544 4.407 4.544 4,407 +0.06(+1.26%)
Aug 24, 2010 4.447 4.515 4.368 4.487 17,901 +0.01(+0.13%)
Aug 23, 2010 4.453 4.544 4.436 4.481 1,731,875 +0.07(+1.67%)
Aug 20, 2010 4.544 4.549 4.351 4.407 2,142,032 -0.15(-3.24%)
Aug 19, 2010 4.680 4.725 4.544 4.555 6,662 -0.15(-3.14%)
Aug 18, 2010 4.663 4.714 4.595 4.702 68,861 +0.02(+0.36%)
Aug 17, 2010 4.583 4.697 4.549 4.685 10,623 +0.15(+3.38%)
Aug 16, 2010 4.430 4.561 4.430 4.532 1,386,426 +0.07(+1.52%)
Aug 13, 2010 4.464 4.538 4.464 4.464 942,193 -0.08(-1.75%)
Aug 12, 2010 4.612 4.634 4.509 4.544 1,436,554 -0.14(-3.03%)
Aug 11, 2010 4.867 4.884 4.685 4.685 1,291,166 -0.27(-5.49%)
Aug 10, 2010 4.907 5.020 4.882 4.958 8,225 -0.02(-0.46%)
Aug 09, 2010 4.872 4.992 4.810 4.980 595,062 +0.16(+3.29%)
Aug 06, 2010 4.821 4.878 4.725 4.821 751,910 -0.08(-1.62%)
Aug 05, 2010 4.952 4.963 4.872 4.901 711,530 -0.11(-2.15%)
Aug 04, 2010 4.997 5.048 4.952 5.009 684,375 +0.06(+1.15%)
Aug 03, 2010 4.975 5.037 4.907 4.952 645,014 -0.03(-0.68%)
Aug 02, 2010 4.958 5.020 4.895 4.986 919,826 +0.12(+2.57%)
Jul 30, 2010 4.861 4.997 4.833 4.861 1,084,922 -0.06(-1.27%)
Jul 29, 2010 4.963 4.997 4.838 4.924 922,622 -0.01(-0.23%)
Jul 28, 2010 4.935 5.020 4.912 4.935 7,147 +0.00(+0.00%)
Jul 27, 2010 4.878 5.009 4.861 4.935 1,799,707 +0.11(+2.35%)
Jul 26, 2010 4.595 4.833 4.544 4.821 1,397,966 +0.23(+5.07%)
Jul 23, 2010 4.441 4.603 4.390 4.589 973,600 +0.11(+2.53%)
Jul 22, 2010 4.351 4.481 4.351 4.475 1,178,404 +0.20(+4.78%)
Jul 21, 2010 4.583 4.583 4.271 4.271 1,920,552 -0.27(-5.99%)
Jul 20, 2010 4.430 4.544 4.373 4.544 1,377,110 +0.06(+1.39%)
Jul 19, 2010 4.532 4.572 4.419 4.481 931,296 -0.04(-0.88%)
Jul 16, 2010 4.521 4.702 4.509 4.521 1,406,351 -0.23(-4.89%)
Jul 15, 2010 4.827 4.861 4.674 4.753 1,168,089 -0.11(-2.22%)
Jul 14, 2010 4.935 4.946 4.827 4.861 1,247,528 -0.10(-1.95%)
Jul 13, 2010 4.958 4.958 4.827 4.958 17,470 +0.19(+3.92%)
Jul 12, 2010 4.816 4.833 4.731 4.770 671,729 -0.05(-1.06%)
Jul 09, 2010 4.821 4.821 4.657 4.821 602,934 +0.14(+2.91%)
Jul 08, 2010 4.685 4.708 4.600 4.685 5,310 +0.06(+1.23%)
Jul 07, 2010 4.424 4.629 4.424 4.629 1,536,563 +0.24(+5.43%)
Jul 06, 2010 4.390 4.606 4.362 4.390 8,934 -0.08(-1.78%)
Jul 02, 2010 4.470 4.558 4.436 4.470 829,084 -0.04(-0.88%)
Jul 01, 2010 4.578 4.637 4.407 4.509 1,493,182 -0.05(-1.00%)
Jun 30, 2010 4.555 4.725 4.544 4.555 14,694 -0.09(-1.83%)
Jun 29, 2010 4.833 4.833 4.612 4.640 1,869,364 -0.29(-5.98%)
Jun 25, 2010 4.935 4.958 4.770 4.935 1,234,330 +0.14(+2.84%)
Jun 24, 2010 4.799 4.895 4.776 4.799 726,018 -0.07(-1.40%)
Jun 23, 2010 4.912 4.935 4.793 4.867 1,133,696 -0.04(-0.81%)
Jun 22, 2010 4.907 5.071 4.907 4.907 5,149 -0.05(-1.03%)
Jun 21, 2010 5.043 5.043 4.929 4.958 808,210 -0.03(-0.57%)
Jun 18, 2010 4.986 5.048 4.884 4.986 1,467,566 -0.01(-0.23%)
Jun 17, 2010 4.997 5.037 4.918 4.997 999 -0.01(-0.11%)
Jun 16, 2010 4.935 5.014 4.912 5.003 2,359,866 +0.05(+0.92%)
Jun 15, 2010 4.958 4.980 4.821 4.958 8,952 +0.15(+3.07%)
Jun 14, 2010 4.821 4.884 4.748 4.810 1,329,465 +0.02(+0.47%)
Jun 11, 2010 4.629 4.793 4.629 4.787 1,041,227 +0.10(+2.06%)
Jun 10, 2010 4.691 4.691 4.561 4.691 8,317 +0.17(+3.76%)
Jun 09, 2010 4.640 4.640 4.487 4.521 2,141,637 -0.07(-1.48%)
Jun 08, 2010 4.566 4.623 4.447 4.589 2,053,829 +0.02(+0.50%)
Jun 07, 2010 4.578 4.640 4.515 4.566 1,670,415 +0.03(+0.62%)
Jun 04, 2010 4.538 4.759 4.538 4.538 2,031,851 -0.35(-7.08%)
Jun 03, 2010 4.884 4.918 4.725 4.884 996 +0.11(+2.38%)
Jun 02, 2010 4.770 4.770 4.549 4.770 1,343,709 +0.21(+4.60%)
Jun 01, 2010 4.561 4.680 4.538 4.561 7,259 -0.09(-1.83%)
May 28, 2010 4.646 4.731 4.578 4.646 1,735,498 -0.11(-2.27%)
May 27, 2010 4.731 4.770 4.600 4.753 1,055,406 +0.18(+3.84%)
May 26, 2010 4.578 4.689 4.555 4.578 7,391 -0.01(-0.12%)
May 25, 2010 4.443 4.605 4.393 4.583 1,403,807 +0.04(+0.99%)
May 24, 2010 4.712 4.740 4.538 4.538 985,760 -0.18(-3.91%)
May 21, 2010 4.527 4.796 4.505 4.723 1,715,547 +0.12(+2.67%)
May 20, 2010 4.706 4.790 4.594 4.600 5,324 -0.45(-8.96%)
May 19, 2010 5.092 5.187 4.986 5.053 1,312,926 -0.07(-1.42%)
May 18, 2010 5.315 5.326 5.072 5.125 1,210,439 -0.10(-1.93%)
May 17, 2010 5.215 5.282 5.086 5.226 918,087 +0.04(+0.75%)
May 14, 2010 5.187 5.276 5.114 5.187 1,016,327 -0.12(-2.21%)
May 13, 2010 5.315 5.410 5.276 5.304 891,176 -0.05(-0.94%)
May 12, 2010 5.231 5.372 5.176 5.354 906,622 +0.18(+3.46%)
May 11, 2010 5.164 5.259 5.136 5.176 1,406,770 +0.17(+3.35%)
May 10, 2010 4.969 5.030 4.902 5.008 1,480,536 +0.31(+6.54%)
May 07, 2010 4.935 5.019 4.700 4.700 2,149,288 -0.24(-4.86%)
May 06, 2010 5.064 5.176 4.589 4.941 2,132,912 -0.17(-3.39%)
May 05, 2010 4.997 5.120 4.980 5.114 1,486,946 +0.01(+0.11%)
May 04, 2010 5.187 5.207 5.030 5.109 2,306,989 -0.16(-2.97%)
May 03, 2010 5.248 5.293 5.198 5.265 986,680 +0.06(+1.07%)
Apr 30, 2010 5.394 5.449 5.187 5.209 1,437,689 -0.21(-3.82%)
Apr 29, 2010 5.198 5.427 5.120 5.416 1,306,394 +0.29(+5.67%)
Apr 28, 2010 5.086 5.192 5.058 5.125 1,080,289 +0.09(+1.78%)
Apr 27, 2010 5.148 5.304 5.011 5.036 1,526,388 -0.16(-3.01%)
Apr 26, 2010 5.310 5.343 5.170 5.192 1,740,895 -0.12(-2.21%)
Apr 23, 2010 5.399 5.405 5.267 5.310 1,531,445 -0.06(-1.04%)
Apr 22, 2010 5.120 5.382 5.120 5.366 1,480,546 +0.18(+3.56%)
Apr 21, 2010 5.002 5.192 5.002 5.181 1,128,035 +0.17(+3.46%)
Apr 20, 2010 4.930 5.008 4.902 5.008 683,881 +0.11(+2.28%)
Apr 19, 2010 4.918 5.008 4.796 4.896 1,631,214 -0.05(-1.02%)
Apr 16, 2010 5.069 5.069 4.807 4.946 1,490,888 -0.12(-2.32%)
Apr 15, 2010 5.008 5.086 4.963 5.064 632,167 +0.04(+0.78%)
Apr 14, 2010 4.918 5.030 4.918 5.025 739,608 +0.13(+2.74%)
Apr 13, 2010 4.918 4.946 4.851 4.891 614,268 -0.05(-1.02%)
Apr 12, 2010 4.907 4.997 4.907 4.941 1,060,897 +0.03(+0.68%)
Apr 09, 2010 4.891 4.969 4.868 4.907 673,552 +0.03(+0.57%)
Apr 08, 2010 4.851 4.913 4.796 4.879 779,786 +0.02(+0.46%)
Apr 07, 2010 4.835 4.918 4.807 4.857 1,026,593 +0.00(+0.00%)
Apr 06, 2010 4.689 4.891 4.645 4.857 964,115 +0.20(+4.20%)
Apr 05, 2010 4.628 4.706 4.589 4.661 684,500 +0.06(+1.21%)
Apr 01, 2010 4.555 4.605 4.605 4.605 1,031,635 +0.07(+1.60%)
Mar 31, 2010 4.589 4.622 4.527 4.533 1,549,737 -0.09(-1.93%)
Mar 30, 2010 4.645 4.663 4.605 4.622 1,143,522 -0.03(-0.60%)
Mar 29, 2010 4.740 4.773 4.611 4.650 2,065,642 -0.08(-1.77%)
Mar 26, 2010 4.712 4.790 4.706 4.734 1,212,396 +0.03(+0.71%)
Mar 25, 2010 4.712 4.840 4.678 4.700 1,361,796 +0.04(+0.84%)
Mar 24, 2010 4.768 4.768 4.656 4.661 1,908,831 -0.13(-2.68%)
Mar 23, 2010 4.773 4.796 4.678 4.790 991,840 +0.03(+0.70%)
Mar 22, 2010 4.650 4.756 4.611 4.756 923,281 +0.07(+1.55%)
Mar 19, 2010 4.572 4.695 4.510 4.684 2,059,430 +0.15(+3.20%)
Mar 18, 2010 4.510 4.583 4.494 4.538 1,065,189 +0.01(+0.25%)
Mar 17, 2010 4.516 4.611 4.488 4.527 718,106 +0.02(+0.37%)
Mar 16, 2010 4.505 4.510 4.421 4.510 416,634 +0.04(+0.87%)
Mar 15, 2010 4.415 4.471 4.410 4.471 596,784 +0.05(+1.14%)
Mar 12, 2010 4.499 4.505 4.404 4.421 700,066 -0.04(-1.00%)
Mar 11, 2010 4.399 4.471 4.376 4.466 1,127,912 +0.04(+1.01%)
Mar 10, 2010 4.393 4.516 4.382 4.421 1,430,217 +0.04(+1.02%)
Mar 09, 2010 4.337 4.415 4.281 4.376 736,356 +0.03(+0.64%)
Mar 08, 2010 4.348 4.382 4.309 4.348 748,649 +0.00(+0.00%)
Mar 05, 2010 4.181 4.354 4.170 4.348 1,444,049 +0.20(+4.71%)
Mar 04, 2010 4.108 4.153 4.058 4.153 732,457 +0.07(+1.64%)
Mar 03, 2010 4.136 4.142 4.058 4.086 1,181,340 -0.03(-0.68%)
Mar 02, 2010 4.237 4.248 4.108 4.114 1,976,202 -0.10(-2.39%)
Mar 01, 2010 4.265 4.309 4.209 4.214 1,521,193 -0.03(-0.79%)
Feb 26, 2010 4.203 4.309 4.203 4.248 1,246,621 +0.02(+0.40%)
Feb 25, 2010 4.164 4.237 4.108 4.231 905,031 +0.04(+1.07%)
Feb 24, 2010 4.054 4.225 4.038 4.186 988,811 +0.14(+3.40%)
Feb 23, 2010 4.071 4.098 4.032 4.049 795,535 -0.04(-0.94%)
Feb 22, 2010 4.082 4.087 4.027 4.087 781,906 +0.04(+0.95%)
Feb 19, 2010 3.961 4.054 3.961 4.049 903,800 +0.04(+0.96%)
Feb 18, 2010 3.911 4.010 3.911 4.010 831,519 +0.10(+2.53%)
Feb 17, 2010 3.917 3.961 3.845 3.911 1,013,646 -0.01(-0.28%)
Feb 16, 2010 3.845 3.922 3.834 3.922 811,490 +0.10(+2.74%)
Feb 12, 2010 3.757 3.818 3.818 3.818 1,075,612 +0.02(+0.58%)
Feb 11, 2010 3.774 3.801 3.730 3.796 878,679 +0.00(+0.00%)
Feb 10, 2010 3.730 3.801 3.691 3.796 1,017,003 +0.04(+1.17%)
Feb 09, 2010 3.763 3.785 3.713 3.752 1,215,760 +0.01(+0.29%)
Feb 08, 2010 3.801 3.801 3.708 3.741 1,163,203 -0.08(-2.02%)
Feb 05, 2010 3.730 3.867 3.669 3.818 1,935,588 +0.09(+2.36%)
Feb 04, 2010 3.752 3.834 3.658 3.730 2,179,189 -0.07(-1.74%)
Feb 03, 2010 3.867 3.884 3.741 3.796 1,520,727 -0.08(-2.13%)
Feb 02, 2010 3.917 3.955 3.851 3.878 1,245,287 +0.01(+0.14%)
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.