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

First Bancorp (NY: FBP )

17.23 +0.04 (+0.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 (%)
Jul 30, 2021 11.11 11.25 10.88 10.93 2,201,978 -0.23(-2.02%)
Jul 29, 2021 10.97 11.26 10.92 11.15 1,898,277 +0.30(+2.74%)
Jul 28, 2021 10.87 10.99 10.68 10.85 2,114,837 +0.13(+1.18%)
Jul 27, 2021 10.57 10.77 10.51 10.73 1,653,484 -0.01(-0.08%)
Jul 26, 2021 10.57 10.91 10.57 10.74 1,420,379 +0.14(+1.36%)
Jul 23, 2021 10.75 10.91 10.39 10.59 1,906,174 +0.06(+0.60%)
Jul 22, 2021 10.76 10.76 10.50 10.53 2,209,514 -0.23(-2.18%)
Jul 21, 2021 10.30 10.79 10.30 10.76 2,366,664 +0.59(+5.85%)
Jul 20, 2021 9.881 10.44 9.818 10.17 2,085,758 +0.27(+2.73%)
Jul 19, 2021 9.963 10.10 9.800 9.899 2,782,407 -0.36(-3.51%)
Jul 16, 2021 10.64 10.64 10.21 10.26 1,388,568 -0.30(-2.82%)
Jul 15, 2021 10.28 10.62 10.21 10.56 1,952,071 +0.15(+1.47%)
Jul 14, 2021 10.53 10.67 10.34 10.40 1,783,177 -0.07(-0.69%)
Jul 13, 2021 10.67 10.70 10.44 10.48 1,507,918 -0.28(-2.60%)
Jul 12, 2021 10.49 10.76 10.40 10.76 2,549,876 +0.10(+0.93%)
Jul 09, 2021 10.58 10.73 10.55 10.66 3,078,467 +0.32(+3.14%)
Jul 08, 2021 10.12 10.38 9.963 10.33 3,497,663 -0.03(-0.26%)
Jul 07, 2021 10.28 10.50 10.22 10.36 2,061,352 -0.06(-0.61%)
Jul 06, 2021 10.85 10.85 10.39 10.42 2,446,347 -0.44(-4.06%)
Jul 02, 2021 10.96 10.99 10.84 10.86 1,958,677 -0.10(-0.90%)
Jul 01, 2021 10.85 10.99 10.71 10.96 2,038,221 +0.23(+2.10%)
Jun 30, 2021 10.66 10.79 10.64 10.74 1,260,663 +0.00(+0.00%)
Jun 29, 2021 10.95 11.06 10.67 10.74 1,340,678 -0.16(-1.49%)
Jun 28, 2021 11.10 11.12 10.67 10.90 2,388,195 -0.31(-2.73%)
Jun 25, 2021 11.03 11.28 10.94 11.21 3,337,208 +0.23(+2.05%)
Jun 24, 2021 10.84 11.01 10.74 10.98 1,521,563 +0.23(+2.18%)
Jun 23, 2021 10.68 10.87 10.66 10.75 2,118,746 +0.05(+0.42%)
Jun 22, 2021 10.78 10.83 10.59 10.70 1,385,924 -0.11(-1.00%)
Jun 21, 2021 10.51 10.92 10.51 10.81 2,841,065 +0.39(+3.72%)
Jun 18, 2021 10.67 10.82 10.42 10.42 7,188,198 -0.44(-4.06%)
Jun 17, 2021 11.62 11.65 10.85 10.86 4,379,226 -0.67(-5.78%)
Jun 16, 2021 11.14 11.55 10.88 11.53 3,468,081 +0.28(+2.48%)
Jun 15, 2021 11.19 11.48 11.10 11.25 4,582,764 +0.14(+1.22%)
Jun 14, 2021 11.40 11.46 11.04 11.12 2,332,101 -0.24(-2.14%)
Jun 11, 2021 11.31 11.46 11.30 11.36 2,084,193 +0.04(+0.40%)
Jun 10, 2021 11.71 11.76 11.31 11.31 1,611,155 -0.24(-2.10%)
Jun 09, 2021 11.59 11.63 11.50 11.56 2,114,400 -0.13(-1.08%)
Jun 08, 2021 11.49 11.76 11.41 11.68 2,212,748 +0.11(+0.93%)
Jun 07, 2021 11.52 11.63 11.48 11.57 1,532,762 +0.06(+0.55%)
Jun 04, 2021 11.50 11.55 11.38 11.51 1,340,898 +0.03(+0.24%)
Jun 03, 2021 11.34 11.51 11.22 11.48 1,942,590 +0.11(+0.95%)
Jun 02, 2021 11.59 11.59 11.37 11.38 1,515,762 -0.17(-1.48%)
Jun 01, 2021 11.67 11.68 11.48 11.55 2,219,345 +0.03(+0.24%)
May 28, 2021 11.57 11.57 11.36 11.52 1,393,184 -0.06(-0.54%)
May 27, 2021 11.52 11.62 11.43 11.58 1,788,949 +0.23(+2.06%)
May 26, 2021 11.17 11.39 11.07 11.35 1,607,051 +0.21(+1.86%)
May 25, 2021 11.50 11.65 11.14 11.14 2,682,606 -0.32(-2.75%)
May 24, 2021 11.59 11.59 11.39 11.46 2,073,961 -0.11(-0.93%)
May 21, 2021 11.57 11.64 11.45 11.57 1,583,696 +0.10(+0.86%)
May 20, 2021 11.46 11.55 11.32 11.47 1,810,147 -0.03(-0.23%)
May 19, 2021 11.33 11.57 11.25 11.49 2,750,816 -0.03(-0.23%)
May 18, 2021 11.73 11.87 11.51 11.52 1,317,211 -0.21(-1.76%)
May 17, 2021 11.57 11.74 11.45 11.73 2,471,632 +0.05(+0.46%)
May 14, 2021 11.57 11.71 11.50 11.67 1,412,322 +0.15(+1.32%)
May 13, 2021 11.05 11.60 11.04 11.52 1,847,984 +0.43(+3.88%)
May 12, 2021 11.50 11.57 11.06 11.09 1,648,375 -0.29(-2.52%)
May 11, 2021 11.16 11.52 11.07 11.38 1,551,275 +0.03(+0.24%)
May 10, 2021 11.74 11.84 11.35 11.35 2,699,044 -0.39(-3.28%)
May 07, 2021 11.55 11.74 11.48 11.74 1,713,131 -0.04(-0.30%)
May 06, 2021 11.56 11.77 11.42 11.77 2,162,487 +0.26(+2.26%)
May 05, 2021 11.42 11.58 11.26 11.51 1,404,091 +0.12(+1.02%)
May 04, 2021 11.22 11.40 11.05 11.40 1,964,990 +0.16(+1.44%)
May 03, 2021 11.43 11.54 11.16 11.23 2,647,913 -0.03(-0.24%)
Apr 30, 2021 11.21 11.55 11.20 11.26 2,398,980 -0.07(-0.63%)
Apr 29, 2021 11.37 11.58 11.31 11.33 1,815,047 +0.21(+1.85%)
Apr 28, 2021 11.13 11.23 11.05 11.13 1,188,676 +0.04(+0.40%)
Apr 27, 2021 10.93 11.09 10.86 11.08 1,716,468 +0.24(+2.23%)
Apr 26, 2021 10.93 11.33 10.78 10.84 2,574,321 +0.01(+0.08%)
Apr 23, 2021 10.35 10.93 10.35 10.83 2,318,496 +0.49(+4.77%)
Apr 22, 2021 10.50 10.59 10.32 10.34 1,809,561 -0.18(-1.70%)
Apr 21, 2021 10.08 10.55 10.01 10.52 1,477,384 +0.40(+3.99%)
Apr 20, 2021 10.59 10.63 10.09 10.11 2,123,672 -0.58(-5.44%)
Apr 19, 2021 10.72 10.89 10.57 10.70 1,985,815 -0.06(-0.58%)
Apr 16, 2021 10.72 10.80 10.57 10.76 2,078,498 +0.20(+1.87%)
Apr 15, 2021 10.48 10.61 10.32 10.56 1,391,156 +0.10(+0.94%)
Apr 14, 2021 10.37 10.60 10.33 10.46 1,215,323 +0.14(+1.39%)
Apr 13, 2021 10.38 10.41 10.26 10.32 1,846,233 -0.16(-1.54%)
Apr 12, 2021 10.40 10.54 10.38 10.48 2,269,520 +0.13(+1.30%)
Apr 09, 2021 10.41 10.42 10.19 10.35 1,271,657 +0.04(+0.43%)
Apr 08, 2021 10.02 10.32 9.944 10.30 2,297,882 +0.21(+2.13%)
Apr 07, 2021 10.16 10.28 10.01 10.09 1,456,040 -0.08(-0.79%)
Apr 06, 2021 10.18 10.28 10.01 10.17 1,406,719 -0.01(-0.09%)
Apr 05, 2021 10.38 10.42 10.08 10.18 1,661,213 -0.06(-0.61%)
Apr 01, 2021 9.998 10.26 9.998 10.24 2,275,408 +0.15(+1.51%)
Mar 31, 2021 9.962 10.22 9.930 10.09 2,978,035 +0.13(+1.26%)
Mar 30, 2021 9.854 10.09 9.832 9.962 1,783,900 +0.24(+2.49%)
Mar 29, 2021 9.908 10.07 9.666 9.720 2,778,345 -0.38(-3.73%)
Mar 26, 2021 10.08 10.19 9.953 10.10 2,373,752 +0.22(+2.27%)
Mar 25, 2021 9.684 9.966 9.473 9.872 3,592,691 +0.13(+1.38%)
Mar 24, 2021 10.02 10.24 9.738 9.738 2,318,707 -0.12(-1.18%)
Mar 23, 2021 10.22 10.27 9.774 9.854 3,870,722 -0.47(-4.51%)
Mar 22, 2021 10.71 10.84 10.28 10.32 2,904,608 -0.63(-5.73%)
Mar 19, 2021 10.84 11.09 10.52 10.95 10,913,679 +0.16(+1.50%)
Mar 18, 2021 10.82 11.28 10.76 10.79 2,949,077 +0.17(+1.60%)
Mar 17, 2021 10.66 10.85 10.50 10.62 1,651,265 +0.07(+0.68%)
Mar 16, 2021 10.67 10.76 10.47 10.54 1,813,707 -0.24(-2.24%)
Mar 15, 2021 10.91 10.93 10.59 10.79 1,458,378 -0.06(-0.58%)
Mar 12, 2021 10.79 11.08 10.67 10.85 2,312,580 +0.23(+2.19%)
Mar 11, 2021 10.40 10.67 10.34 10.62 1,732,790 +0.19(+1.80%)
Mar 10, 2021 10.09 10.54 10.03 10.43 3,510,366 +0.41(+4.11%)
Mar 09, 2021 10.11 10.24 9.720 10.02 1,793,714 -0.24(-2.36%)
Mar 08, 2021 10.14 10.44 10.03 10.26 1,786,265 +0.29(+2.88%)
Mar 05, 2021 9.998 9.998 9.550 9.971 2,301,529 +0.16(+1.64%)
Mar 04, 2021 9.783 10.07 9.639 9.809 3,319,298 -0.03(-0.27%)
Mar 03, 2021 9.747 10.17 9.720 9.836 3,744,526 +0.19(+1.95%)
Mar 02, 2021 9.881 9.944 9.639 9.648 2,374,627 -0.25(-2.53%)
Mar 01, 2021 9.648 9.944 9.568 9.899 1,309,078 +0.50(+5.34%)
Feb 26, 2021 9.487 9.675 9.214 9.397 1,834,816 -0.16(-1.69%)
Feb 25, 2021 9.989 10.02 9.541 9.559 2,094,624 -0.29(-2.91%)
Feb 24, 2021 9.641 10.01 9.578 9.845 2,614,306 +0.31(+3.27%)
Feb 23, 2021 9.347 9.623 9.293 9.534 1,719,151 +0.27(+2.88%)
Feb 22, 2021 9.204 9.427 9.204 9.267 2,062,708 +0.03(+0.29%)
Feb 19, 2021 9.124 9.258 9.089 9.240 1,322,108 +0.13(+1.47%)
Feb 18, 2021 9.258 9.373 9.022 9.106 1,332,458 -0.24(-2.57%)
Feb 17, 2021 9.169 9.480 9.169 9.347 1,774,172 +0.09(+0.96%)
Feb 16, 2021 9.115 9.365 9.035 9.258 1,595,919 +0.27(+2.97%)
Feb 12, 2021 8.741 9.000 8.733 8.991 1,473,877 +0.19(+2.12%)
Feb 11, 2021 8.964 9.044 8.626 8.804 1,796,024 -0.12(-1.30%)
Feb 10, 2021 8.902 9.098 8.777 8.919 1,506,392 +0.06(+0.70%)
Feb 09, 2021 8.750 8.875 8.661 8.857 1,395,732 +0.07(+0.81%)
Feb 08, 2021 8.661 8.795 8.563 8.786 1,035,430 +0.19(+2.17%)
Feb 05, 2021 8.786 8.857 8.555 8.599 1,410,855 -0.11(-1.23%)
Feb 04, 2021 8.448 8.804 8.403 8.706 2,044,498 +0.28(+3.27%)
Feb 03, 2021 8.501 8.590 8.314 8.430 2,505,704 -0.12(-1.46%)
Feb 02, 2021 8.555 8.652 8.412 8.555 2,513,684 +0.21(+2.56%)
Feb 01, 2021 8.154 8.350 8.109 8.341 1,973,653 +0.24(+2.97%)
Jan 29, 2021 8.648 8.648 8.029 8.101 2,465,823 -0.46(-5.41%)
Jan 28, 2021 8.287 8.661 8.136 8.563 3,697,895 +0.46(+5.71%)
Jan 27, 2021 8.207 8.243 7.905 8.101 2,524,874 -0.31(-3.70%)
Jan 26, 2021 8.786 8.795 8.368 8.412 2,309,681 -0.31(-3.57%)
Jan 25, 2021 8.777 8.866 8.510 8.724 1,391,135 -0.23(-2.58%)
Jan 22, 2021 8.635 8.964 8.501 8.955 2,283,386 +0.17(+1.93%)
Jan 21, 2021 8.964 8.982 8.697 8.786 1,439,749 -0.18(-1.99%)
Jan 20, 2021 8.982 9.062 8.835 8.964 1,138,340 -0.05(-0.59%)
Jan 19, 2021 9.071 9.115 8.875 9.017 1,980,805 +0.00(+0.00%)
Jan 15, 2021 8.973 9.164 8.875 9.017 2,686,905 -0.20(-2.22%)
Jan 14, 2021 9.106 9.311 9.035 9.222 1,934,201 +0.20(+2.27%)
Jan 13, 2021 9.169 9.258 9.000 9.017 1,461,147 -0.22(-2.41%)
Jan 12, 2021 9.044 9.267 9.009 9.240 1,664,252 +0.24(+2.67%)
Jan 11, 2021 8.795 9.044 8.777 9.000 1,394,158 +0.04(+0.40%)
Jan 08, 2021 9.000 9.080 8.768 8.964 2,799,693 -0.01(-0.10%)
Jan 07, 2021 8.857 9.004 8.741 8.973 2,739,519 +0.32(+3.70%)
Jan 06, 2021 8.439 8.955 8.430 8.652 5,376,464 +0.57(+7.05%)
Jan 05, 2021 8.029 8.181 7.985 8.083 1,475,814 +0.05(+0.67%)
Jan 04, 2021 8.252 8.305 7.958 8.029 1,731,536 -0.18(-2.17%)
Dec 31, 2020 8.207 8.207 8.207 1,444,682 +0.10(+1.21%)
Dec 30, 2020 8.029 8.172 8.012 8.109 1,444,682 +0.09(+1.11%)
Dec 29, 2020 8.252 8.332 7.994 8.020 1,180,392 -0.22(-2.70%)
Dec 28, 2020 8.216 8.385 8.101 8.243 1,159,283 +0.12(+1.42%)
Dec 24, 2020 8.190 8.190 8.025 8.127 538,437 -0.06(-0.76%)
Dec 23, 2020 7.807 8.279 7.780 8.190 1,767,124 +0.46(+5.99%)
Dec 22, 2020 7.887 7.958 7.722 7.727 1,470,402 -0.15(-1.92%)
Dec 21, 2020 7.860 8.047 7.771 7.878 1,966,169 -0.04(-0.56%)
Dec 18, 2020 7.949 8.118 7.905 7.923 6,369,127 -0.02(-0.22%)
Dec 17, 2020 7.833 7.976 7.776 7.940 1,337,431 +0.12(+1.48%)
Dec 16, 2020 7.940 7.967 7.753 7.825 2,046,529 -0.04(-0.57%)
Dec 15, 2020 7.976 8.012 7.807 7.869 2,032,044 +0.01(+0.11%)
Dec 14, 2020 7.949 7.976 7.811 7.860 1,135,229 +0.08(+1.03%)
Dec 11, 2020 7.789 7.887 7.700 7.780 2,192,954 -0.18(-2.24%)
Dec 10, 2020 7.584 8.003 7.575 7.958 1,828,583 +0.25(+3.23%)
Dec 09, 2020 7.762 7.811 7.638 7.709 1,167,327 +0.05(+0.70%)
Dec 08, 2020 7.593 7.727 7.593 7.655 1,404,918 -0.06(-0.81%)
Dec 07, 2020 7.762 7.829 7.638 7.718 1,475,464 -0.12(-1.59%)
Dec 04, 2020 7.620 7.851 7.513 7.842 1,910,086 +0.33(+4.38%)
Dec 03, 2020 7.460 7.642 7.362 7.513 1,740,833 +0.05(+0.72%)
Dec 02, 2020 7.264 7.513 7.184 7.460 1,094,710 +0.21(+2.95%)
Dec 01, 2020 7.255 7.317 7.170 7.246 1,522,159 +0.18(+2.52%)
Nov 30, 2020 7.282 7.344 7.050 7.068 2,099,578 -0.30(-4.11%)
Nov 27, 2020 7.371 7.460 7.201 7.371 563,039 -0.07(-0.96%)
Nov 25, 2020 7.486 7.602 7.388 7.442 1,343,228 -0.19(-2.45%)
Nov 24, 2020 7.363 7.682 7.292 7.629 4,231,746 +0.45(+6.29%)
Nov 23, 2020 7.177 7.301 7.080 7.177 1,473,472 +0.14(+2.01%)
Nov 20, 2020 7.107 7.122 6.934 7.036 1,436,940 -0.16(-2.21%)
Nov 19, 2020 7.160 7.222 7.000 7.195 1,559,156 -0.02(-0.25%)
Nov 18, 2020 7.407 7.478 7.195 7.213 3,032,203 -0.15(-2.04%)
Nov 17, 2020 7.248 7.447 7.248 7.363 2,828,561 -0.01(-0.12%)
Nov 16, 2020 7.337 7.536 7.217 7.372 2,095,932 +0.27(+3.87%)
Nov 13, 2020 7.027 7.151 6.947 7.098 1,657,390 +0.14(+2.04%)
Nov 12, 2020 6.823 7.014 6.682 6.956 2,666,035 -0.04(-0.51%)
Nov 11, 2020 7.266 7.310 6.841 6.992 2,011,115 -0.27(-3.78%)
Nov 10, 2020 7.275 7.416 7.169 7.266 2,255,394 +0.09(+1.23%)
Nov 09, 2020 6.912 7.434 6.779 7.177 2,998,199 +0.96(+15.53%)
Nov 06, 2020 6.372 6.372 6.213 6.213 967,903 -0.07(-1.13%)
Nov 05, 2020 6.045 6.363 6.045 6.284 1,047,804 +0.25(+4.11%)
Nov 04, 2020 6.098 6.151 5.903 6.036 2,019,226 -0.28(-4.48%)
Nov 03, 2020 6.168 6.363 6.102 6.319 2,934,261 +0.30(+5.00%)
Nov 02, 2020 5.894 6.093 5.823 6.018 2,731,478 +0.27(+4.78%)
Oct 30, 2020 5.708 5.810 5.576 5.744 1,672,870 +0.00(+0.00%)
Oct 29, 2020 5.434 5.797 5.381 5.744 1,723,047 +0.23(+4.17%)
Oct 28, 2020 5.372 5.567 5.354 5.514 1,978,829 -0.02(-0.32%)
Oct 27, 2020 5.699 5.717 5.505 5.531 1,356,349 -0.23(-3.99%)
Oct 26, 2020 5.770 5.823 5.655 5.761 1,218,889 -0.13(-2.25%)
Oct 23, 2020 5.974 6.049 5.823 5.894 1,464,284 -0.02(-0.30%)
Oct 22, 2020 5.611 5.916 5.611 5.912 1,670,925 +0.30(+5.36%)
Oct 21, 2020 5.576 5.655 5.531 5.611 1,228,474 +0.04(+0.63%)
Oct 20, 2020 5.416 5.637 5.345 5.576 1,484,982 +0.27(+5.18%)
Oct 19, 2020 5.354 5.478 5.292 5.301 767,721 -0.04(-0.66%)
Oct 16, 2020 5.416 5.434 5.248 5.337 865,757 -0.10(-1.79%)
Oct 15, 2020 5.213 5.443 5.177 5.434 780,867 +0.15(+2.85%)
Oct 14, 2020 5.372 5.452 5.275 5.283 929,750 -0.12(-2.13%)
Oct 13, 2020 5.576 5.576 5.310 5.399 1,060,605 -0.15(-2.71%)
Oct 12, 2020 5.567 5.620 5.483 5.549 1,426,643 -0.05(-0.95%)
Oct 09, 2020 5.664 5.726 5.540 5.602 2,037,840 -0.01(-0.16%)
Oct 08, 2020 5.576 5.646 5.480 5.611 1,645,742 +0.09(+1.60%)
Oct 07, 2020 5.390 5.540 5.354 5.522 2,128,356 +0.21(+4.00%)
Oct 06, 2020 5.469 5.637 5.301 5.310 2,558,099 -0.06(-1.15%)
Oct 05, 2020 5.062 5.399 5.036 5.372 2,485,725 +0.37(+7.43%)
Oct 02, 2020 4.637 5.045 4.611 5.000 1,859,310 +0.27(+5.81%)
Oct 01, 2020 4.602 4.735 4.567 4.726 1,434,763 +0.11(+2.30%)
Sep 30, 2020 4.620 4.726 4.575 4.620 1,103,102 +0.01(+0.19%)
Sep 29, 2020 4.620 4.652 4.496 4.611 804,606 -0.04(-0.95%)
Sep 28, 2020 4.593 4.726 4.584 4.655 1,330,892 +0.16(+3.54%)
Sep 25, 2020 4.452 4.549 4.394 4.496 1,553,210 +0.00(+0.00%)
Sep 24, 2020 4.505 4.673 4.372 4.496 1,582,260 +0.03(+0.59%)
Sep 23, 2020 4.611 4.735 4.469 4.469 1,613,370 -0.15(-3.26%)
Sep 22, 2020 4.691 4.752 4.593 4.620 1,779,598 -0.05(-1.14%)
Sep 21, 2020 4.859 4.885 4.629 4.673 2,186,591 -0.32(-6.38%)
Sep 18, 2020 5.053 5.120 4.965 4.991 5,039,290 -0.01(-0.18%)
Sep 17, 2020 4.894 5.089 4.876 5.000 1,435,024 -0.01(-0.18%)
Sep 16, 2020 4.876 5.071 4.788 5.009 1,619,816 +0.13(+2.72%)
Sep 15, 2020 4.983 4.983 4.823 4.876 945,545 -0.09(-1.78%)
Sep 14, 2020 4.947 5.009 4.894 4.965 1,305,485 +0.04(+0.72%)
Sep 11, 2020 4.974 4.991 4.859 4.929 1,330,613 -0.04(-0.89%)
Sep 10, 2020 5.062 5.106 4.956 4.974 1,293,124 -0.08(-1.58%)
Sep 09, 2020 5.124 5.137 4.943 5.053 1,298,141 -0.04(-0.87%)
Sep 08, 2020 5.319 5.319 5.089 5.098 1,772,231 -0.30(-5.57%)
Sep 04, 2020 5.478 5.487 5.292 5.399 2,087,218 +0.10(+1.84%)
Sep 03, 2020 5.222 5.487 5.168 5.301 1,528,559 +0.11(+2.04%)
Sep 02, 2020 5.177 5.213 5.124 5.195 747,865 +0.04(+0.86%)
Sep 01, 2020 5.009 5.160 4.938 5.151 1,113,519 +0.08(+1.57%)
Aug 31, 2020 5.106 5.248 5.045 5.071 2,270,612 -0.09(-1.72%)
Aug 28, 2020 5.186 5.186 5.105 5.160 1,198,862 +0.04(+0.87%)
Aug 27, 2020 5.106 5.222 5.053 5.115 705,637 +0.05(+1.05%)
Aug 26, 2020 5.160 5.164 5.049 5.062 882,335 -0.10(-1.89%)
Aug 25, 2020 5.160 5.203 5.028 5.160 915,771 +0.08(+1.55%)
Aug 24, 2020 4.923 5.089 4.835 5.081 1,006,117 +0.23(+4.70%)
Aug 21, 2020 4.844 4.896 4.773 4.852 1,059,625 -0.04(-0.90%)
Aug 20, 2020 4.852 4.940 4.826 4.896 1,143,598 -0.08(-1.59%)
Aug 19, 2020 4.914 5.046 4.844 4.975 1,539,947 +0.10(+1.98%)
Aug 18, 2020 4.975 4.975 4.791 4.879 1,039,022 -0.12(-2.46%)
Aug 17, 2020 5.072 5.081 4.971 5.002 1,119,016 -0.12(-2.40%)
Aug 14, 2020 4.861 5.186 4.844 5.124 1,307,607 +0.18(+3.73%)
Aug 13, 2020 4.984 5.063 4.914 4.940 951,034 -0.13(-2.60%)
Aug 12, 2020 5.344 5.405 4.949 5.072 2,049,569 -0.11(-2.20%)
Aug 11, 2020 5.361 5.458 5.177 5.186 1,772,982 -0.01(-0.17%)
Aug 10, 2020 5.160 5.353 5.138 5.195 1,598,098 +0.05(+1.02%)
Aug 07, 2020 4.844 5.160 4.817 5.142 1,553,539 +0.26(+5.40%)
Aug 06, 2020 4.888 4.958 4.826 4.879 726,659 -0.06(-1.24%)
Aug 05, 2020 4.888 5.002 4.809 4.940 1,234,813 +0.13(+2.74%)
Aug 04, 2020 4.782 4.817 4.677 4.809 1,491,233 -0.03(-0.54%)
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.