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: 7:00 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 (%)
Apr 30, 2015 9.241 9.290 9.143 9.276 3,645,589 +0.01(+0.08%)
Apr 29, 2015 9.227 9.352 9.192 9.269 964,987 +0.00(+0.00%)
Apr 28, 2015 9.059 9.269 9.045 9.269 1,111,348 +0.20(+2.24%)
Apr 27, 2015 9.171 9.220 9.010 9.066 1,388,346 -0.10(-1.14%)
Apr 24, 2015 9.227 9.227 9.143 9.171 693,122 -0.05(-0.53%)
Apr 23, 2015 9.297 9.297 9.143 9.220 881,035 -0.01(-0.15%)
Apr 22, 2015 9.157 9.262 9.087 9.234 1,045,751 +0.07(+0.76%)
Apr 21, 2015 9.227 9.283 9.164 9.164 483,701 -0.03(-0.38%)
Apr 20, 2015 9.115 9.255 9.101 9.199 571,085 +0.11(+1.23%)
Apr 17, 2015 9.192 9.230 9.073 9.087 890,043 -0.19(-2.03%)
Apr 16, 2015 9.283 9.338 9.157 9.276 657,804 -0.01(-0.15%)
Apr 15, 2015 9.178 9.342 9.143 9.290 905,961 +0.12(+1.30%)
Apr 14, 2015 9.234 9.241 9.115 9.171 1,053,250 -0.10(-1.06%)
Apr 13, 2015 9.178 9.304 9.094 9.269 606,951 +0.10(+1.07%)
Apr 10, 2015 9.171 9.213 9.094 9.171 607,748 +0.03(+0.38%)
Apr 09, 2015 9.157 9.171 9.010 9.136 826,233 -0.03(-0.38%)
Apr 08, 2015 9.157 9.248 9.143 9.171 720,050 -0.01(-0.08%)
Apr 07, 2015 9.157 9.251 9.129 9.178 538,658 +0.01(+0.08%)
Apr 06, 2015 9.108 9.255 8.982 9.171 946,713 -0.04(-0.46%)
Apr 02, 2015 9.171 9.213 9.213 9.213 1,097,299 +0.02(+0.23%)
Apr 01, 2015 9.143 9.220 9.052 9.192 896,319 +0.01(+0.08%)
Mar 31, 2015 9.115 9.206 9.087 9.185 805,149 -0.01(-0.08%)
Mar 30, 2015 9.066 9.241 9.066 9.192 788,196 +0.17(+1.94%)
Mar 27, 2015 9.052 9.073 8.961 9.017 751,102 -0.04(-0.46%)
Mar 26, 2015 8.989 9.087 8.926 9.059 821,803 +0.05(+0.54%)
Mar 25, 2015 9.227 9.234 9.010 9.010 925,465 -0.20(-2.13%)
Mar 24, 2015 9.220 9.255 9.129 9.206 1,534,171 -0.02(-0.23%)
Mar 23, 2015 9.297 9.345 9.157 9.227 827,095 -0.08(-0.83%)
Mar 20, 2015 9.122 9.304 9.115 9.304 2,607,379 +0.22(+2.46%)
Mar 19, 2015 9.115 9.122 8.968 9.080 1,391,321 -0.06(-0.69%)
Mar 18, 2015 9.262 9.387 9.073 9.143 1,589,167 -0.15(-1.58%)
Mar 17, 2015 9.213 9.290 9.122 9.290 1,333,938 +0.03(+0.38%)
Mar 16, 2015 9.366 9.366 9.230 9.255 1,175,023 -0.06(-0.68%)
Mar 13, 2015 9.338 9.342 9.185 9.318 1,348,220 -0.04(-0.45%)
Mar 12, 2015 9.129 9.373 9.087 9.359 1,651,855 +0.30(+3.32%)
Mar 11, 2015 8.989 9.059 8.933 9.059 963,440 +0.11(+1.25%)
Mar 10, 2015 8.982 9.017 8.912 8.947 1,006,518 -0.14(-1.54%)
Mar 09, 2015 9.059 9.122 9.038 9.087 730,522 +0.06(+0.70%)
Mar 06, 2015 8.954 9.185 8.954 9.024 1,269,113 +0.06(+0.62%)
Mar 05, 2015 8.954 8.982 8.821 8.968 784,293 +0.03(+0.39%)
Mar 04, 2015 8.926 8.975 8.877 8.933 926,872 -0.04(-0.47%)
Mar 03, 2015 9.031 9.059 8.947 8.975 731,205 -0.07(-0.77%)
Mar 02, 2015 9.003 9.083 8.954 9.045 848,104 +0.08(+0.86%)
Feb 27, 2015 8.982 9.052 8.968 8.968 930,305 -0.05(-0.54%)
Feb 26, 2015 8.982 9.045 8.968 9.017 955,615 +0.03(+0.39%)
Feb 25, 2015 9.072 9.079 8.934 8.982 1,208,475 -0.08(-0.92%)
Feb 24, 2015 9.003 9.162 9.003 9.065 801,623 +0.04(+0.46%)
Feb 23, 2015 8.954 9.024 8.934 9.024 902,490 +0.00(+0.00%)
Feb 20, 2015 8.899 9.037 8.795 9.024 1,117,798 +0.10(+1.16%)
Feb 19, 2015 8.878 8.954 8.823 8.920 773,175 -0.03(-0.39%)
Feb 18, 2015 9.086 9.114 8.913 8.954 1,177,841 -0.18(-1.97%)
Feb 17, 2015 9.058 9.141 9.017 9.134 842,325 +0.06(+0.61%)
Feb 13, 2015 9.051 9.079 9.079 9.079 1,057,151 +0.05(+0.54%)
Feb 12, 2015 8.940 9.030 8.885 9.030 771,894 +0.18(+2.03%)
Feb 11, 2015 8.878 8.913 8.809 8.850 1,126,630 -0.03(-0.31%)
Feb 10, 2015 8.892 8.931 8.760 8.878 1,024,298 +0.08(+0.94%)
Feb 09, 2015 8.850 8.892 8.767 8.795 978,085 -0.10(-1.17%)
Feb 06, 2015 8.871 8.996 8.809 8.899 1,444,639 +0.08(+0.94%)
Feb 05, 2015 8.698 8.830 8.698 8.816 968,021 +0.17(+1.92%)
Feb 04, 2015 8.677 8.753 8.643 8.650 689,306 -0.07(-0.79%)
Feb 03, 2015 8.594 8.760 8.594 8.719 1,327,389 +0.19(+2.19%)
Feb 02, 2015 8.366 8.553 8.262 8.532 1,504,693 +0.22(+2.67%)
Jan 30, 2015 8.393 8.442 8.303 8.310 1,614,041 -0.17(-2.04%)
Jan 29, 2015 8.352 8.487 8.310 8.483 1,190,294 +0.16(+1.91%)
Jan 28, 2015 8.560 8.594 8.317 8.324 2,034,261 -0.21(-2.51%)
Jan 27, 2015 8.539 8.643 8.508 8.539 1,804,488 -0.13(-1.52%)
Jan 26, 2015 8.504 8.684 8.435 8.670 1,595,037 +0.13(+1.54%)
Jan 23, 2015 8.670 8.719 8.511 8.539 1,022,327 -0.18(-2.07%)
Jan 22, 2015 8.546 8.733 8.324 8.719 1,967,940 +0.48(+5.89%)
Jan 21, 2015 8.241 8.352 8.186 8.234 1,450,455 -0.01(-0.17%)
Jan 20, 2015 8.296 8.317 8.186 8.248 2,025,238 -0.05(-0.58%)
Jan 16, 2015 8.206 8.366 8.206 8.296 2,114,363 +0.05(+0.59%)
Jan 15, 2015 8.373 8.386 8.227 8.248 1,239,360 -0.13(-1.57%)
Jan 14, 2015 8.345 8.407 8.234 8.380 1,157,465 -0.08(-0.98%)
Jan 13, 2015 8.573 8.691 8.393 8.463 1,949,893 -0.06(-0.73%)
Jan 12, 2015 8.539 8.601 8.466 8.525 1,005,848 -0.05(-0.57%)
Jan 09, 2015 8.830 8.843 8.560 8.573 1,050,503 -0.27(-3.05%)
Jan 08, 2015 8.698 8.843 8.629 8.843 1,670,157 +0.26(+2.98%)
Jan 07, 2015 8.670 8.698 8.546 8.587 1,693,289 +0.02(+0.24%)
Jan 06, 2015 8.802 8.850 8.508 8.566 2,235,716 -0.24(-2.67%)
Jan 05, 2015 9.037 9.048 8.795 8.802 1,156,470 -0.28(-3.13%)
Jan 02, 2015 9.266 9.273 8.961 9.086 1,476,040 -0.14(-1.50%)
Dec 31, 2014 9.349 9.224 9.224 9.224 842,573 -0.07(-0.75%)
Dec 30, 2014 9.307 9.377 9.259 9.294 793,600 -0.04(-0.45%)
Dec 29, 2014 9.176 9.391 9.155 9.335 1,122,674 +0.17(+1.89%)
Dec 26, 2014 9.224 9.224 9.148 9.162 443,559 +0.01(+0.08%)
Dec 24, 2014 9.197 9.155 9.155 9.155 598,537 -0.07(-0.75%)
Dec 23, 2014 9.072 9.252 9.051 9.224 1,467,839 +0.17(+1.91%)
Dec 22, 2014 9.010 9.058 8.954 9.051 1,178,521 +0.05(+0.54%)
Dec 19, 2014 9.017 9.051 8.937 9.003 3,368,323 -0.01(-0.15%)
Dec 18, 2014 8.975 9.044 8.934 9.017 1,485,361 +0.09(+1.01%)
Dec 17, 2014 8.712 8.934 8.389 8.927 1,938,664 +0.21(+2.38%)
Dec 16, 2014 8.518 8.816 8.518 8.719 2,301,017 +0.16(+1.86%)
Dec 15, 2014 8.677 8.719 8.542 8.560 1,411,964 -0.07(-0.80%)
Dec 12, 2014 8.594 8.726 8.594 8.629 1,022,848 -0.10(-1.11%)
Dec 11, 2014 8.712 8.795 8.705 8.726 1,113,421 +0.03(+0.40%)
Dec 10, 2014 8.947 8.982 8.684 8.691 1,527,377 -0.30(-3.31%)
Dec 09, 2014 8.753 9.020 8.712 8.989 1,638,058 +0.10(+1.17%)
Dec 08, 2014 8.913 9.044 8.835 8.885 1,154,802 -0.08(-0.85%)
Dec 05, 2014 8.788 8.975 8.788 8.961 1,093,439 +0.19(+2.21%)
Dec 04, 2014 8.760 8.781 8.705 8.767 826,203 -0.01(-0.16%)
Dec 03, 2014 8.657 8.802 8.650 8.781 820,195 +0.12(+1.44%)
Dec 02, 2014 8.608 8.750 8.608 8.657 772,448 +0.08(+0.97%)
Dec 01, 2014 8.719 8.726 8.573 8.573 1,072,025 -0.15(-1.67%)
Nov 28, 2014 8.920 8.934 8.712 8.719 654,505 -0.17(-1.95%)
Nov 26, 2014 8.850 8.892 8.892 8.892 791,456 +0.02(+0.23%)
Nov 25, 2014 8.857 8.881 8.803 8.871 588,375 +0.01(+0.16%)
Nov 24, 2014 8.768 8.857 8.761 8.857 710,245 +0.10(+1.18%)
Nov 21, 2014 8.933 8.933 8.727 8.755 719,203 -0.10(-1.09%)
Nov 20, 2014 8.707 8.851 8.707 8.851 764,857 +0.12(+1.34%)
Nov 19, 2014 8.837 8.837 8.696 8.734 731,265 -0.10(-1.16%)
Nov 18, 2014 8.857 8.905 8.837 8.837 678,650 -0.01(-0.08%)
Nov 17, 2014 8.871 8.885 8.782 8.844 776,699 -0.05(-0.54%)
Nov 14, 2014 8.947 8.981 8.885 8.892 696,627 -0.03(-0.31%)
Nov 13, 2014 9.029 9.043 8.899 8.919 932,554 -0.11(-1.22%)
Nov 12, 2014 8.892 9.036 8.885 9.029 1,573,103 +0.12(+1.39%)
Nov 11, 2014 8.905 8.926 8.878 8.905 823,505 +0.00(+0.00%)
Nov 10, 2014 8.844 8.905 8.809 8.905 668,890 +0.07(+0.78%)
Nov 07, 2014 8.803 8.857 8.765 8.837 722,285 +0.01(+0.08%)
Nov 06, 2014 8.803 8.857 8.748 8.830 778,515 +0.05(+0.63%)
Nov 05, 2014 8.741 8.796 8.700 8.775 959,837 +0.06(+0.71%)
Nov 04, 2014 8.713 8.748 8.614 8.713 1,557,008 -0.03(-0.39%)
Nov 03, 2014 8.755 8.871 8.703 8.748 1,573,864 -0.03(-0.31%)
Oct 31, 2014 8.748 8.809 8.665 8.775 1,799,820 +0.16(+1.91%)
Oct 30, 2014 8.494 8.659 8.412 8.610 1,716,295 +0.06(+0.72%)
Oct 29, 2014 8.439 8.562 8.350 8.549 1,285,701 +0.10(+1.14%)
Oct 28, 2014 8.206 8.453 8.206 8.453 1,599,768 +0.25(+3.10%)
Oct 27, 2014 8.103 8.199 8.144 8.199 738,225 +0.05(+0.67%)
Oct 24, 2014 8.068 8.165 8.068 8.144 850,580 +0.05(+0.59%)
Oct 23, 2014 8.192 8.233 8.082 8.096 1,613,070 -0.08(-0.92%)
Oct 22, 2014 8.336 8.363 8.165 8.171 1,024,891 -0.20(-2.38%)
Oct 21, 2014 8.226 8.377 8.261 8.370 1,274,710 +0.14(+1.75%)
Oct 20, 2014 8.206 8.281 8.185 8.226 963,697 -0.01(-0.17%)
Oct 17, 2014 8.425 8.425 8.192 8.240 1,556,187 -0.08(-0.91%)
Oct 16, 2014 8.048 8.350 8.000 8.315 1,822,146 +0.19(+2.28%)
Oct 15, 2014 8.089 8.165 7.890 8.130 2,829,627 -0.08(-1.00%)
Oct 14, 2014 8.199 8.343 8.130 8.213 2,992,244 +0.10(+1.18%)
Oct 13, 2014 8.075 8.192 8.048 8.116 1,812,005 +0.08(+0.94%)
Oct 10, 2014 7.979 8.206 7.972 8.041 1,730,985 +0.01(+0.17%)
Oct 09, 2014 8.281 8.295 8.020 8.027 2,385,916 -0.28(-3.39%)
Oct 08, 2014 8.096 8.315 8.089 8.309 2,121,384 +0.23(+2.80%)
Oct 07, 2014 8.219 8.219 8.082 8.082 1,124,736 -0.14(-1.67%)
Oct 06, 2014 8.357 8.412 8.219 8.219 1,037,099 -0.12(-1.40%)
Oct 03, 2014 8.336 8.460 8.329 8.336 1,132,695 +0.08(+0.91%)
Oct 02, 2014 8.192 8.315 8.165 8.261 763,813 +0.08(+0.92%)
Oct 01, 2014 8.226 8.295 8.137 8.185 1,311,152 -0.04(-0.50%)
Sep 30, 2014 8.261 8.302 8.219 8.226 1,244,950 -0.04(-0.50%)
Sep 29, 2014 8.240 8.309 8.233 8.267 624,710 -0.05(-0.58%)
Sep 26, 2014 8.315 8.343 8.274 8.315 691,495 +0.00(+0.00%)
Sep 25, 2014 8.377 8.391 8.267 8.315 1,295,975 -0.09(-1.06%)
Sep 24, 2014 8.425 8.453 8.370 8.405 1,058,408 -0.01(-0.08%)
Sep 23, 2014 8.590 8.597 8.405 8.412 1,226,315 -0.18(-2.08%)
Sep 22, 2014 8.686 8.693 8.556 8.590 1,029,644 -0.13(-1.49%)
Sep 19, 2014 8.775 8.871 8.700 8.720 2,627,652 -0.04(-0.47%)
Sep 18, 2014 8.727 8.885 8.720 8.761 2,023,898 +0.08(+0.95%)
Sep 17, 2014 8.617 8.720 8.562 8.679 1,199,946 +0.05(+0.64%)
Sep 16, 2014 8.665 8.761 8.617 8.624 1,140,834 -0.05(-0.63%)
Sep 15, 2014 8.741 8.796 8.686 8.679 1,013,337 -0.08(-0.94%)
Sep 12, 2014 8.720 8.816 8.686 8.761 972,608 +0.05(+0.63%)
Sep 11, 2014 8.590 8.741 8.590 8.707 758,499 +0.06(+0.71%)
Sep 10, 2014 8.549 8.686 8.549 8.645 906,603 +0.10(+1.20%)
Sep 09, 2014 8.686 8.707 8.494 8.542 1,246,966 -0.19(-2.12%)
Sep 08, 2014 8.679 8.741 8.631 8.727 763,481 +0.05(+0.55%)
Sep 05, 2014 8.631 8.700 8.542 8.679 1,160,517 +0.01(+0.08%)
Sep 04, 2014 8.583 8.919 8.583 8.672 4,481,143 +0.09(+1.04%)
Sep 03, 2014 8.535 8.583 8.487 8.583 1,643,041 +0.09(+1.05%)
Sep 02, 2014 8.528 8.562 8.446 8.494 856,480 +0.01(+0.16%)
Aug 29, 2014 8.384 8.480 8.480 8.480 905,560 +0.10(+1.23%)
Aug 28, 2014 8.425 8.466 8.370 8.377 901,396 -0.08(-0.97%)
Aug 27, 2014 8.494 8.494 8.426 8.460 714,795 -0.03(-0.40%)
Aug 26, 2014 8.392 8.494 8.392 8.494 733,668 +0.11(+1.30%)
Aug 25, 2014 8.419 8.453 8.341 8.385 756,416 -0.01(-0.08%)
Aug 22, 2014 8.344 8.432 8.296 8.392 990,657 +0.07(+0.82%)
Aug 21, 2014 8.201 8.330 8.167 8.324 845,124 +0.11(+1.32%)
Aug 20, 2014 8.208 8.242 8.148 8.215 673,825 -0.01(-0.08%)
Aug 19, 2014 8.249 8.296 8.195 8.222 554,542 -0.01(-0.08%)
Aug 18, 2014 8.174 8.256 8.161 8.229 943,462 +0.12(+1.51%)
Aug 15, 2014 8.256 8.256 8.052 8.106 1,421,101 -0.07(-0.91%)
Aug 14, 2014 8.208 8.262 8.167 8.181 707,801 -0.03(-0.33%)
Aug 13, 2014 8.188 8.242 8.154 8.208 872,056 +0.05(+0.58%)
Aug 12, 2014 8.208 8.235 8.140 8.161 681,923 -0.06(-0.74%)
Aug 11, 2014 8.222 8.296 8.181 8.222 676,307 +0.03(+0.33%)
Aug 08, 2014 8.154 8.201 8.140 8.195 730,598 +0.03(+0.42%)
Aug 07, 2014 8.249 8.269 8.127 8.161 992,597 -0.06(-0.74%)
Aug 06, 2014 8.174 8.303 8.174 8.222 1,389,835 +0.01(+0.08%)
Aug 05, 2014 8.215 8.290 8.174 8.215 1,106,854 -0.01(-0.17%)
Aug 04, 2014 8.249 8.269 8.127 8.229 941,912 +0.01(+0.17%)
Aug 01, 2014 8.337 8.364 8.201 8.215 1,147,007 -0.14(-1.71%)
Jul 31, 2014 8.385 8.453 8.330 8.358 1,236,826 -0.10(-1.20%)
Jul 30, 2014 8.460 8.514 8.385 8.460 839,043 +0.05(+0.57%)
Jul 29, 2014 8.446 8.473 8.385 8.412 832,555 -0.01(-0.16%)
Jul 28, 2014 8.548 8.555 8.364 8.426 1,127,096 -0.12(-1.43%)
Jul 25, 2014 8.460 8.561 8.456 8.548 1,084,013 +0.01(+0.16%)
Jul 24, 2014 8.466 8.548 8.453 8.534 895,199 +0.11(+1.29%)
Jul 23, 2014 8.317 8.494 8.249 8.426 1,526,747 +0.18(+2.23%)
Jul 22, 2014 8.269 8.337 8.188 8.242 2,739,741 -0.01(-0.16%)
Jul 21, 2014 8.296 8.296 8.188 8.256 1,521,313 -0.07(-0.90%)
Jul 18, 2014 8.296 8.398 8.269 8.330 1,181,360 +0.03(+0.41%)
Jul 17, 2014 8.412 8.419 8.276 8.296 1,458,147 -0.14(-1.61%)
Jul 16, 2014 8.595 8.595 8.426 8.432 840,326 -0.14(-1.66%)
Jul 15, 2014 8.534 8.595 8.480 8.575 798,219 +0.07(+0.88%)
Jul 14, 2014 8.629 8.657 8.494 8.500 749,758 -0.03(-0.40%)
Jul 11, 2014 8.541 8.568 8.466 8.534 748,265 -0.02(-0.24%)
Jul 10, 2014 8.500 8.643 8.473 8.555 969,869 -0.08(-0.94%)
Jul 09, 2014 8.643 8.684 8.595 8.636 1,168,241 +0.05(+0.63%)
Jul 08, 2014 8.711 8.711 8.582 8.582 1,102,759 -0.14(-1.64%)
Jul 07, 2014 8.826 8.826 8.718 8.725 866,378 -0.11(-1.23%)
Jul 03, 2014 8.786 8.833 8.833 8.833 1,014,597 +0.10(+1.17%)
Jul 02, 2014 8.826 8.867 8.718 8.731 1,018,761 -0.12(-1.31%)
Jul 01, 2014 8.718 8.976 8.718 8.847 1,598,181 +0.14(+1.56%)
Jun 30, 2014 8.657 8.718 8.582 8.711 967,720 +0.06(+0.71%)
Jun 27, 2014 8.575 8.704 8.575 8.650 1,781,117 +0.01(+0.16%)
Jun 26, 2014 8.629 8.663 8.527 8.636 558,144 -0.01(-0.08%)
Jun 25, 2014 8.534 8.657 8.432 8.643 623,415 +0.05(+0.63%)
Jun 24, 2014 8.643 8.779 8.582 8.589 1,128,971 -0.08(-0.94%)
Jun 23, 2014 8.684 8.691 8.623 8.670 622,455 -0.01(-0.08%)
Jun 20, 2014 8.643 8.711 8.616 8.677 1,736,932 +0.04(+0.47%)
Jun 19, 2014 8.684 8.697 8.573 8.636 617,237 -0.05(-0.55%)
Jun 18, 2014 8.650 8.704 8.589 8.684 992,363 +0.05(+0.55%)
Jun 17, 2014 8.534 8.670 8.500 8.636 1,066,381 +0.08(+0.95%)
Jun 16, 2014 8.541 8.582 8.453 8.555 1,083,834 -0.01(-0.16%)
Jun 13, 2014 8.629 8.684 8.548 8.568 846,102 -0.03(-0.39%)
Jun 12, 2014 8.582 8.636 8.507 8.602 937,582 +0.01(+0.08%)
Jun 11, 2014 8.657 8.663 8.555 8.595 890,167 -0.07(-0.86%)
Jun 10, 2014 8.684 8.711 8.602 8.670 666,891 +0.07(+0.79%)
Jun 06, 2014 8.575 8.663 8.541 8.602 1,368,890 +0.05(+0.64%)
Jun 05, 2014 8.371 8.548 8.324 8.548 1,281,882 +0.18(+2.11%)
Jun 04, 2014 8.371 8.426 8.334 8.371 699,791 -0.01(-0.16%)
Jun 03, 2014 8.358 8.480 8.330 8.385 1,580,845 +0.01(+0.08%)
Jun 02, 2014 8.351 8.398 8.283 8.378 1,025,070 +0.06(+0.74%)
May 30, 2014 8.364 8.412 8.310 8.317 1,109,038 -0.04(-0.49%)
May 29, 2014 8.310 8.371 8.290 8.358 1,279,131 +0.07(+0.82%)
May 28, 2014 8.303 8.320 8.202 8.290 1,271,428 -0.05(-0.56%)
May 27, 2014 8.310 8.384 8.222 8.337 931,079 +0.08(+0.98%)
May 23, 2014 8.249 8.256 8.256 8.256 745,619 +0.00(+0.00%)
May 22, 2014 8.209 8.303 8.189 8.256 638,528 +0.07(+0.90%)
May 21, 2014 8.175 8.243 8.105 8.182 859,100 +0.04(+0.50%)
May 20, 2014 8.202 8.229 8.044 8.142 1,443,243 -0.08(-0.98%)
May 19, 2014 8.061 8.226 8.061 8.222 793,497 +0.11(+1.33%)
May 16, 2014 8.074 8.115 8.021 8.115 1,066,949 +0.03(+0.42%)
May 15, 2014 8.034 8.101 7.926 8.081 1,843,049 +0.01(+0.08%)
May 14, 2014 8.276 8.276 8.047 8.074 1,301,593 -0.22(-2.60%)
May 13, 2014 8.404 8.438 8.290 8.290 1,021,564 -0.17(-1.99%)
May 12, 2014 8.377 8.498 8.330 8.458 1,841,073 +0.11(+1.37%)
May 09, 2014 8.229 8.370 8.216 8.344 977,777 +0.08(+0.98%)
May 08, 2014 8.263 8.360 8.182 8.263 2,089,288 +0.09(+1.07%)
May 07, 2014 8.101 8.175 8.007 8.175 1,653,327 +0.11(+1.42%)
May 06, 2014 8.243 8.263 8.054 8.061 1,976,152 -0.22(-2.60%)
May 05, 2014 8.263 8.286 8.189 8.276 775,566 -0.05(-0.57%)
May 02, 2014 8.337 8.485 8.290 8.323 984,139 +0.01(+0.16%)
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.