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

First Bancorp (NY: FBP )

17.88 -0.21 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 28, 2017 5.121 5.198 5.035 5.044 1,019,537 -0.11(-2.16%)
Apr 27, 2017 5.207 5.250 5.104 5.155 1,134,038 -0.04(-0.83%)
Apr 26, 2017 5.018 5.233 4.993 5.198 1,379,894 +0.21(+4.12%)
Apr 25, 2017 4.709 5.023 4.667 4.993 2,267,132 +0.27(+5.63%)
Apr 24, 2017 4.795 4.864 4.727 4.727 1,314,698 +0.09(+2.04%)
Apr 21, 2017 4.615 4.684 4.598 4.632 920,026 +0.01(+0.19%)
Apr 20, 2017 4.598 4.675 4.572 4.624 1,108,533 +0.07(+1.51%)
Apr 19, 2017 4.641 4.684 4.555 4.555 646,587 -0.01(-0.19%)
Apr 18, 2017 4.529 4.615 4.512 4.564 874,338 -0.02(-0.37%)
Apr 17, 2017 4.581 4.589 4.486 4.581 1,312,457 +0.01(+0.19%)
Apr 13, 2017 4.684 4.769 4.564 4.572 1,359,088 -0.16(-3.44%)
Apr 12, 2017 4.778 4.795 4.701 4.735 1,343,087 -0.06(-1.25%)
Apr 11, 2017 4.709 4.812 4.675 4.795 1,624,189 +0.05(+1.08%)
Apr 10, 2017 4.761 4.812 4.675 4.744 758,202 -0.01(-0.18%)
Apr 07, 2017 4.812 4.847 4.735 4.752 1,230,457 -0.10(-2.12%)
Apr 06, 2017 4.769 4.885 4.744 4.855 1,577,934 +0.07(+1.43%)
Apr 05, 2017 4.941 5.010 4.752 4.787 1,738,853 -0.10(-2.11%)
Apr 04, 2017 4.804 4.907 4.795 4.890 1,443,089 +0.05(+1.06%)
Apr 03, 2017 4.847 4.890 4.727 4.838 1,366,587 -0.01(-0.18%)
Mar 31, 2017 4.821 4.890 4.779 4.847 1,585,273 +0.01(+0.18%)
Mar 30, 2017 4.709 4.907 4.701 4.838 1,487,402 +0.13(+2.73%)
Mar 29, 2017 4.658 4.752 4.632 4.709 967,553 +0.01(+0.18%)
Mar 28, 2017 4.632 4.744 4.581 4.701 1,337,027 +0.03(+0.74%)
Mar 27, 2017 4.495 4.667 4.495 4.667 1,150,553 -0.01(-0.18%)
Mar 24, 2017 4.709 4.748 4.615 4.675 796,592 -0.01(-0.18%)
Mar 23, 2017 4.615 4.752 4.589 4.684 1,077,608 +0.06(+1.30%)
Mar 22, 2017 4.581 4.684 4.521 4.624 1,849,071 -0.02(-0.37%)
Mar 21, 2017 5.001 5.001 4.611 4.641 2,323,315 -0.32(-6.40%)
Mar 20, 2017 5.104 5.104 4.958 4.958 1,097,226 -0.17(-3.34%)
Mar 17, 2017 5.070 5.276 5.044 5.130 7,960,048 +0.07(+1.36%)
Mar 16, 2017 4.941 5.121 4.928 5.061 1,466,944 +0.16(+3.33%)
Mar 15, 2017 4.950 5.061 4.890 4.898 1,964,886 -0.02(-0.35%)
Mar 14, 2017 5.070 5.095 4.898 4.915 2,100,006 -0.21(-4.02%)
Mar 13, 2017 5.070 5.181 5.070 5.121 1,336,310 +0.03(+0.51%)
Mar 10, 2017 5.233 5.237 5.035 5.095 1,717,828 -0.10(-1.98%)
Mar 09, 2017 5.284 5.336 5.190 5.198 1,449,025 -0.08(-1.46%)
Mar 08, 2017 5.387 5.404 5.276 5.276 1,300,910 -0.06(-1.13%)
Mar 07, 2017 5.276 5.379 5.246 5.336 1,204,652 +0.04(+0.81%)
Mar 06, 2017 5.336 5.336 5.250 5.293 1,519,184 -0.11(-2.06%)
Mar 03, 2017 5.499 5.533 5.387 5.404 1,129,712 -0.08(-1.41%)
Mar 02, 2017 5.610 5.610 5.464 5.481 1,469,640 -0.13(-2.29%)
Mar 01, 2017 5.644 5.662 5.567 5.610 3,336,592 +0.14(+2.51%)
Feb 28, 2017 5.567 5.593 5.439 5.473 2,104,440 -0.15(-2.60%)
Feb 27, 2017 5.559 5.627 5.533 5.619 1,760,527 +0.06(+1.08%)
Feb 24, 2017 5.516 5.593 5.464 5.559 952,195 -0.09(-1.67%)
Feb 23, 2017 5.610 5.662 5.511 5.653 2,142,119 +0.07(+1.23%)
Feb 22, 2017 5.584 5.644 5.559 5.584 1,805,582 -0.03(-0.46%)
Feb 21, 2017 5.662 5.690 5.559 5.610 1,483,595 -0.01(-0.15%)
Feb 17, 2017 5.619 5.619 5.619 0 +0.00(+0.00%)
Feb 16, 2017 5.653 5.662 5.576 5.619 1,409,616 -0.04(-0.76%)
Feb 15, 2017 5.644 5.713 5.636 5.662 2,608,910 +0.03(+0.61%)
Feb 14, 2017 5.679 5.747 5.610 5.627 3,081,600 -0.09(-1.50%)
Feb 13, 2017 5.773 5.782 5.662 5.713 2,322,446 +0.03(+0.60%)
Feb 10, 2017 5.730 5.739 5.610 5.679 4,779,472 -0.03(-0.45%)
Feb 09, 2017 5.722 5.756 5.576 5.705 2,059,379 +0.02(+0.30%)
Feb 08, 2017 5.593 5.705 5.481 5.687 2,075,701 -0.01(-0.15%)
Feb 07, 2017 5.722 5.782 5.619 5.696 3,192,942 +0.03(+0.61%)
Feb 06, 2017 5.593 5.807 5.593 5.662 3,824,108 +0.01(+0.15%)
Feb 03, 2017 5.610 5.666 5.516 5.653 4,419,288 +0.13(+2.33%)
Feb 02, 2017 5.464 5.550 5.361 5.524 20,010,850 -0.36(-6.12%)
Feb 01, 2017 5.833 5.970 5.790 5.885 1,427,134 +0.12(+2.08%)
Jan 31, 2017 5.670 5.790 5.627 5.765 1,108,097 +0.09(+1.51%)
Jan 30, 2017 5.687 5.722 5.559 5.679 1,318,837 -0.09(-1.63%)
Jan 27, 2017 5.996 6.005 5.756 5.773 1,403,140 -0.15(-2.60%)
Jan 26, 2017 5.893 6.022 5.833 5.928 1,119,579 +0.03(+0.44%)
Jan 25, 2017 5.859 5.962 5.799 5.902 1,004,008 +0.16(+2.84%)
Jan 24, 2017 5.662 5.799 5.584 5.739 1,136,470 +0.13(+2.29%)
Jan 23, 2017 5.619 5.726 5.567 5.610 739,343 -0.07(-1.21%)
Jan 20, 2017 5.542 5.713 5.542 5.679 918,698 +0.14(+2.48%)
Jan 19, 2017 5.644 5.668 5.490 5.542 803,890 -0.07(-1.22%)
Jan 18, 2017 5.550 5.614 5.413 5.610 1,370,036 +0.07(+1.24%)
Jan 17, 2017 5.662 5.687 5.499 5.542 911,346 -0.24(-4.15%)
Jan 13, 2017 5.782 5.782 5.782 0 +0.04(+0.75%)
Jan 12, 2017 5.953 5.953 5.679 5.739 1,602,994 -0.27(-4.43%)
Jan 11, 2017 5.979 6.018 5.812 6.005 1,290,951 +0.00(+0.00%)
Jan 10, 2017 5.773 6.005 5.765 6.005 1,703,961 +0.22(+3.86%)
Jan 09, 2017 5.807 5.902 5.705 5.782 1,083,235 -0.08(-1.32%)
Jan 06, 2017 5.893 5.983 5.825 5.859 1,014,082 +0.00(+0.00%)
Jan 05, 2017 5.962 5.962 5.670 5.859 1,067,397 -0.07(-1.16%)
Jan 04, 2017 5.799 5.936 5.756 5.928 1,081,855 +0.15(+2.67%)
Jan 03, 2017 5.756 5.910 5.670 5.773 1,319,226 +0.10(+1.82%)
Dec 30, 2016 5.670 5.670 5.670 0 -0.08(-1.34%)
Dec 29, 2016 5.910 5.962 5.653 5.747 1,045,643 -0.18(-3.04%)
Dec 28, 2016 5.988 6.048 5.816 5.928 1,124,437 -0.03(-0.43%)
Dec 27, 2016 5.919 5.988 5.919 5.953 726,468 +0.03(+0.58%)
Dec 23, 2016 5.919 5.919 5.919 0 +0.03(+0.58%)
Dec 22, 2016 5.859 5.953 5.833 5.885 878,588 +0.03(+0.44%)
Dec 21, 2016 5.945 5.945 5.807 5.859 906,497 -0.09(-1.44%)
Dec 20, 2016 5.627 5.962 5.619 5.945 2,225,945 +0.33(+5.80%)
Dec 19, 2016 5.490 5.636 5.473 5.619 1,526,976 +0.11(+2.02%)
Dec 16, 2016 5.619 5.674 5.490 5.507 7,235,884 -0.07(-1.23%)
Dec 15, 2016 5.404 5.644 5.379 5.576 2,043,746 +0.21(+4.00%)
Dec 14, 2016 5.327 5.542 5.293 5.361 1,494,329 -0.03(-0.64%)
Dec 13, 2016 5.499 5.507 5.366 5.396 2,062,714 -0.04(-0.79%)
Dec 12, 2016 5.473 5.542 5.379 5.439 2,095,897 -0.09(-1.71%)
Dec 09, 2016 5.353 5.567 5.301 5.533 3,622,022 +0.23(+4.37%)
Dec 08, 2016 5.181 5.379 5.143 5.301 2,528,672 +0.14(+2.66%)
Dec 07, 2016 5.198 5.207 5.095 5.164 2,845,003 +0.02(+0.33%)
Dec 06, 2016 5.164 5.241 5.130 5.147 3,666,999 +0.04(+0.84%)
Dec 05, 2016 5.207 5.276 5.095 5.104 3,713,462 -0.01(-0.17%)
Dec 02, 2016 5.113 5.190 5.053 5.113 3,647,473 -0.03(-0.50%)
Dec 01, 2016 5.095 5.216 5.044 5.138 4,944,530 +0.06(+1.18%)
Nov 30, 2016 5.061 5.181 5.018 5.078 14,584,775 -0.39(-7.06%)
Nov 29, 2016 5.456 5.559 5.361 5.464 635,651 +0.09(+1.59%)
Nov 28, 2016 5.507 5.559 5.353 5.379 858,481 -0.17(-3.09%)
Nov 25, 2016 5.687 5.687 5.473 5.550 462,144 -0.16(-2.85%)
Nov 23, 2016 5.713 5.713 5.713 0 +0.07(+1.22%)
Nov 22, 2016 5.619 5.696 5.490 5.644 1,478,716 +0.12(+2.17%)
Nov 21, 2016 5.722 5.739 5.447 5.524 655,369 -0.13(-2.28%)
Nov 18, 2016 5.490 5.662 5.490 5.653 967,033 +0.14(+2.49%)
Nov 17, 2016 5.396 5.585 5.396 5.516 707,193 +0.12(+2.23%)
Nov 16, 2016 5.499 5.542 5.327 5.396 1,019,115 -0.15(-2.78%)
Nov 15, 2016 5.293 5.559 5.155 5.550 806,697 +0.09(+1.73%)
Nov 14, 2016 5.353 5.533 5.301 5.456 1,913,512 +0.22(+4.26%)
Nov 11, 2016 5.224 5.254 5.104 5.233 1,996,896 +0.00(+0.00%)
Nov 10, 2016 4.718 5.344 4.649 5.233 2,809,055 +0.62(+13.38%)
Nov 09, 2016 4.555 4.675 4.418 4.615 2,194,933 +0.21(+4.67%)
Nov 08, 2016 4.383 4.465 4.349 4.409 597,242 -0.03(-0.77%)
Nov 07, 2016 4.366 4.456 4.332 4.444 694,435 +0.23(+5.50%)
Nov 04, 2016 4.220 4.341 4.160 4.212 1,053,647 +0.00(+0.00%)
Nov 03, 2016 4.152 4.238 4.135 4.212 790,790 +0.09(+2.29%)
Nov 02, 2016 4.281 4.323 4.100 4.118 755,808 -0.21(-4.76%)
Nov 01, 2016 4.426 4.469 4.246 4.323 944,010 -0.08(-1.75%)
Oct 31, 2016 4.426 4.452 4.358 4.401 1,397,125 -0.03(-0.58%)
Oct 28, 2016 4.512 4.564 4.418 4.426 839,712 -0.10(-2.27%)
Oct 27, 2016 4.658 4.701 4.529 4.529 1,873,799 -0.09(-1.86%)
Oct 26, 2016 4.658 4.675 4.564 4.615 932,889 -0.04(-0.92%)
Oct 25, 2016 4.692 4.752 4.358 4.658 683,065 +0.11(+2.45%)
Oct 24, 2016 4.581 4.632 4.521 4.546 948,856 +0.07(+1.53%)
Oct 21, 2016 4.461 4.529 4.452 4.478 455,976 -0.07(-1.51%)
Oct 20, 2016 4.589 4.615 4.521 4.546 322,088 -0.04(-0.93%)
Oct 19, 2016 4.504 4.637 4.486 4.589 678,064 +0.10(+2.29%)
Oct 18, 2016 4.504 4.529 4.435 4.486 412,553 +0.06(+1.36%)
Oct 17, 2016 4.606 4.624 4.418 4.426 488,823 -0.11(-2.46%)
Oct 14, 2016 4.529 4.572 4.444 4.538 416,508 +0.10(+2.32%)
Oct 13, 2016 4.495 4.564 4.341 4.435 564,279 -0.11(-2.45%)
Oct 12, 2016 4.581 4.624 4.521 4.546 303,354 -0.01(-0.19%)
Oct 11, 2016 4.649 4.658 4.494 4.555 390,192 -0.09(-2.03%)
Oct 10, 2016 4.581 4.675 4.581 4.649 415,784 +0.11(+2.46%)
Oct 07, 2016 4.658 4.659 4.469 4.538 848,662 -0.13(-2.76%)
Oct 06, 2016 4.598 4.675 4.581 4.667 544,660 +0.07(+1.49%)
Oct 05, 2016 4.495 4.709 4.469 4.598 953,176 +0.15(+3.28%)
Oct 04, 2016 4.401 4.574 4.392 4.452 621,713 +0.04(+0.97%)
Oct 03, 2016 4.409 4.474 4.358 4.409 682,361 -0.05(-1.15%)
Sep 30, 2016 4.349 4.512 4.281 4.461 1,093,674 +0.14(+3.17%)
Sep 29, 2016 4.418 4.461 4.281 4.323 662,050 -0.11(-2.51%)
Sep 28, 2016 4.238 4.444 4.220 4.435 611,974 +0.19(+4.44%)
Sep 27, 2016 4.152 4.255 4.109 4.246 503,648 +0.07(+1.64%)
Sep 26, 2016 4.220 4.255 4.143 4.178 517,988 -0.08(-1.81%)
Sep 23, 2016 4.229 4.306 4.182 4.255 502,056 -0.04(-1.00%)
Sep 22, 2016 4.186 4.306 4.152 4.298 569,125 +0.13(+3.09%)
Sep 21, 2016 4.160 4.186 4.100 4.169 352,747 +0.05(+1.25%)
Sep 20, 2016 4.118 4.143 4.040 4.118 340,846 +0.07(+1.70%)
Sep 19, 2016 4.066 4.169 4.010 4.049 427,214 +0.03(+0.64%)
Sep 16, 2016 3.963 4.032 3.894 4.023 1,569,251 +0.03(+0.64%)
Sep 15, 2016 3.946 4.015 3.869 3.997 483,580 +0.07(+1.75%)
Sep 14, 2016 3.912 4.032 3.869 3.929 453,078 +0.00(+0.00%)
Sep 13, 2016 4.015 4.057 3.877 3.929 518,952 -0.18(-4.38%)
Sep 12, 2016 4.040 4.109 3.946 4.109 483,505 +0.03(+0.84%)
Sep 09, 2016 4.152 4.203 4.060 4.075 543,598 -0.10(-2.46%)
Sep 08, 2016 4.109 4.229 4.109 4.178 429,426 +0.07(+1.67%)
Sep 07, 2016 4.092 4.178 4.075 4.109 617,129 +0.02(+0.42%)
Sep 06, 2016 4.289 4.289 3.989 4.092 610,371 -0.20(-4.60%)
Sep 02, 2016 4.178 4.289 4.289 4.289 439,136 +0.15(+3.52%)
Sep 01, 2016 4.229 4.272 4.092 4.143 462,868 -0.06(-1.43%)
Aug 31, 2016 4.238 4.289 4.160 4.203 815,296 -0.03(-0.61%)
Aug 30, 2016 4.246 4.289 4.186 4.229 287,962 -0.04(-1.00%)
Aug 29, 2016 4.203 4.293 4.169 4.272 715,401 +0.09(+2.26%)
Aug 26, 2016 4.169 4.186 4.057 4.178 529,690 +0.03(+0.62%)
Aug 25, 2016 4.023 4.152 3.972 4.152 443,243 +0.13(+3.20%)
Aug 24, 2016 4.023 4.066 3.985 4.023 291,078 +0.00(+0.00%)
Aug 23, 2016 4.040 4.092 3.997 4.023 496,205 -0.02(-0.42%)
Aug 22, 2016 3.972 4.040 3.903 4.040 284,255 +0.05(+1.29%)
Aug 19, 2016 3.955 3.997 3.912 3.989 917,740 +0.03(+0.87%)
Aug 18, 2016 3.929 4.006 3.886 3.955 703,027 +0.03(+0.65%)
Aug 17, 2016 3.937 4.006 3.912 3.929 486,844 -0.03(-0.87%)
Aug 16, 2016 3.877 3.993 3.877 3.963 583,472 +0.05(+1.32%)
Aug 15, 2016 3.706 3.912 3.671 3.912 734,675 +0.15(+4.11%)
Aug 12, 2016 3.697 3.783 3.689 3.757 851,743 +0.04(+1.15%)
Aug 11, 2016 3.792 3.800 3.676 3.714 804,354 -0.04(-1.14%)
Aug 10, 2016 3.860 3.937 3.749 3.757 1,688,601 -0.13(-3.31%)
Aug 09, 2016 3.946 4.015 3.886 3.886 462,621 -0.08(-1.95%)
Aug 08, 2016 3.886 4.006 3.817 3.963 561,954 +0.03(+0.65%)
Aug 05, 2016 3.843 4.032 3.809 3.937 664,958 +0.15(+3.85%)
Aug 04, 2016 3.706 3.852 3.697 3.792 445,832 +0.06(+1.61%)
Aug 03, 2016 3.800 3.852 3.676 3.732 931,078 -0.06(-1.58%)
Aug 02, 2016 3.869 3.929 3.792 3.792 545,876 -0.10(-2.64%)
Aug 01, 2016 3.929 3.997 3.877 3.894 607,080 -0.04(-1.09%)
Jul 29, 2016 3.980 4.002 3.886 3.937 524,080 -0.07(-1.71%)
Jul 28, 2016 3.963 4.015 3.929 4.006 407,762 +0.02(+0.43%)
Jul 27, 2016 4.075 4.075 3.963 3.989 517,268 -0.09(-2.11%)
Jul 26, 2016 3.912 4.075 3.852 4.075 573,832 +0.08(+1.93%)
Jul 25, 2016 3.997 4.040 3.946 3.997 348,331 -0.03(-0.64%)
Jul 22, 2016 3.800 4.057 3.792 4.023 544,426 +0.21(+5.39%)
Jul 21, 2016 3.886 3.894 3.792 3.817 338,615 -0.04(-1.11%)
Jul 20, 2016 3.800 3.894 3.723 3.860 254,801 +0.04(+1.12%)
Jul 19, 2016 3.894 3.946 3.809 3.817 481,667 -0.08(-1.98%)
Jul 18, 2016 3.886 3.929 3.834 3.894 301,550 +0.03(+0.89%)
Jul 15, 2016 3.894 3.903 3.749 3.860 333,761 +0.03(+0.90%)
Jul 14, 2016 3.817 3.886 3.800 3.826 521,656 +0.11(+3.00%)
Jul 13, 2016 3.766 3.766 3.654 3.714 665,622 -0.03(-0.69%)
Jul 12, 2016 3.723 3.792 3.680 3.740 1,037,070 +0.07(+1.87%)
Jul 11, 2016 3.646 3.693 3.603 3.671 607,531 +0.09(+2.64%)
Jul 08, 2016 3.560 3.603 3.431 3.577 792,540 +0.15(+4.25%)
Jul 07, 2016 3.423 3.517 3.388 3.431 332,559 +0.07(+2.04%)
Jul 06, 2016 3.354 3.466 3.277 3.363 531,552 -0.03(-0.76%)
Jul 05, 2016 3.508 3.508 3.285 3.388 665,859 -0.15(-4.36%)
Jul 01, 2016 3.397 3.543 3.543 3.543 1,278,822 +0.14(+4.03%)
Jun 30, 2016 3.388 3.440 3.268 3.406 1,815,915 +0.09(+2.58%)
Jun 29, 2016 3.414 3.431 3.268 3.320 1,104,112 +0.03(+1.04%)
Jun 28, 2016 3.148 3.285 3.114 3.285 581,533 +0.20(+6.39%)
Jun 27, 2016 3.517 3.517 3.080 3.088 1,235,851 -0.45(-12.83%)
Jun 24, 2016 3.440 3.620 3.423 3.543 1,849,357 -0.24(-6.35%)
Jun 23, 2016 3.714 3.809 3.689 3.783 648,105 +0.19(+5.25%)
Jun 22, 2016 3.586 3.663 3.551 3.594 508,029 +0.00(+0.00%)
Jun 21, 2016 3.577 3.603 3.466 3.594 391,118 +0.05(+1.45%)
Jun 20, 2016 3.448 3.680 3.448 3.543 847,938 +0.05(+1.47%)
Jun 17, 2016 3.457 3.586 3.457 3.491 2,042,927 +0.06(+1.75%)
Jun 16, 2016 3.431 3.440 3.328 3.431 734,673 -0.03(-0.99%)
Jun 15, 2016 3.517 3.577 3.448 3.466 1,019,615 -0.03(-0.74%)
Jun 14, 2016 3.620 3.723 3.431 3.491 945,983 -0.17(-4.68%)
Jun 13, 2016 3.714 3.749 3.620 3.663 909,690 -0.05(-1.39%)
Jun 10, 2016 3.732 3.740 3.663 3.714 629,886 -0.09(-2.26%)
Jun 09, 2016 3.800 3.834 3.680 3.800 1,074,233 -0.06(-1.56%)
Jun 08, 2016 3.843 3.963 3.817 3.860 946,256 +0.02(+0.45%)
Jun 07, 2016 3.809 3.886 3.774 3.843 659,376 +0.03(+0.90%)
Jun 06, 2016 3.637 3.817 3.629 3.809 632,523 +0.17(+4.72%)
Jun 03, 2016 3.646 3.689 3.483 3.637 702,437 -0.12(-3.20%)
Jun 02, 2016 3.732 3.774 3.654 3.757 548,707 +0.04(+1.15%)
Jun 01, 2016 3.594 3.749 3.517 3.714 929,571 +0.10(+2.85%)
May 31, 2016 3.551 3.727 3.551 3.611 1,268,890 +0.05(+1.45%)
May 27, 2016 3.620 3.560 3.560 3.560 927,583 -0.09(-2.35%)
May 26, 2016 3.697 3.697 3.569 3.646 486,575 -0.02(-0.47%)
May 25, 2016 3.646 3.732 3.603 3.663 481,477 +0.03(+0.71%)
May 24, 2016 3.594 3.706 3.551 3.637 742,046 +0.05(+1.44%)
May 23, 2016 3.603 3.603 3.474 3.586 541,245 +0.03(+0.72%)
May 20, 2016 3.517 3.586 3.483 3.560 653,528 +0.06(+1.72%)
May 19, 2016 3.354 3.594 3.320 3.500 1,314,129 +0.11(+3.29%)
May 18, 2016 3.191 3.397 3.174 3.388 1,136,328 +0.19(+5.90%)
May 17, 2016 3.225 3.337 3.140 3.200 764,378 -0.06(-1.84%)
May 16, 2016 3.088 3.260 3.088 3.260 660,765 +0.17(+5.56%)
May 13, 2016 3.148 3.251 3.071 3.088 398,596 -0.08(-2.44%)
May 12, 2016 3.294 3.328 3.122 3.165 719,476 -0.13(-3.91%)
May 11, 2016 3.243 3.320 3.217 3.294 824,984 +0.05(+1.59%)
May 10, 2016 3.183 3.268 3.148 3.243 418,198 +0.10(+3.28%)
May 09, 2016 3.217 3.217 3.045 3.140 725,651 -0.05(-1.61%)
May 06, 2016 3.105 3.191 3.088 3.191 753,830 +0.04(+1.36%)
May 05, 2016 3.122 3.243 3.062 3.148 633,765 +0.08(+2.51%)
May 04, 2016 3.088 3.234 3.058 3.071 954,575 -0.06(-1.92%)
May 03, 2016 3.345 3.345 3.058 3.131 860,833 -0.24(-7.12%)
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.