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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 3.278 3.278 3.142 3.244 110,181 +0.01(+0.26%)
Aug 30, 2012 3.346 3.346 3.227 3.236 83,857 -0.12(-3.54%)
Aug 29, 2012 3.346 3.355 3.287 3.355 289,356 +0.08(+2.60%)
Aug 27, 2012 3.295 3.304 3.244 3.270 85,180 +0.00(+0.00%)
Aug 24, 2012 3.151 3.270 3.151 3.270 177,180 +0.10(+3.22%)
Aug 23, 2012 3.125 3.185 3.108 3.168 70,069 +0.03(+1.08%)
Aug 22, 2012 3.142 3.185 3.049 3.134 105,714 -0.02(-0.54%)
Aug 21, 2012 3.168 3.193 3.125 3.151 161,450 -0.01(-0.27%)
Aug 20, 2012 3.185 3.185 3.049 3.159 340,062 -0.03(-0.80%)
Aug 17, 2012 3.168 3.185 3.066 3.185 175,449 +0.03(+0.81%)
Aug 16, 2012 3.015 3.185 2.913 3.159 332,732 +0.13(+4.20%)
Aug 15, 2012 2.922 3.032 2.905 3.032 132,707 +0.12(+4.08%)
Aug 14, 2012 2.998 3.032 2.905 2.913 182,391 -0.08(-2.56%)
Aug 13, 2012 3.040 3.083 2.939 2.989 180,795 -0.04(-1.40%)
Aug 10, 2012 3.057 3.066 3.006 3.032 120,900 -0.03(-1.11%)
Aug 09, 2012 3.108 3.304 3.015 3.066 171,449 -0.04(-1.37%)
Aug 08, 2012 3.176 3.210 3.057 3.108 115,406 -0.08(-2.40%)
Aug 07, 2012 3.176 3.253 3.142 3.185 160,560 +0.03(+1.08%)
Aug 06, 2012 3.032 3.159 3.032 3.151 273,202 +0.14(+4.51%)
Aug 03, 2012 2.871 3.074 2.871 3.015 186,782 +0.18(+6.29%)
Aug 02, 2012 3.023 3.100 2.837 2.837 256,685 -0.20(-6.44%)
Aug 01, 2012 3.270 3.312 3.032 3.032 221,642 -0.18(-5.56%)
Jul 31, 2012 3.253 3.287 3.108 3.210 227,255 +0.10(+3.28%)
Jul 30, 2012 3.270 3.270 3.108 3.108 63,249 -0.17(-5.18%)
Jul 27, 2012 2.973 3.295 2.939 3.278 202,427 +0.31(+10.29%)
Jul 26, 2012 2.956 2.973 2.913 2.973 110,210 +0.06(+2.04%)
Jul 25, 2012 2.922 2.956 2.888 2.913 97,906 +0.02(+0.59%)
Jul 24, 2012 2.871 2.913 2.845 2.896 147,853 +0.03(+0.89%)
Jul 23, 2012 2.956 2.956 2.854 2.871 193,202 -0.10(-3.43%)
Jul 20, 2012 3.066 3.066 2.973 2.973 185,350 -0.12(-3.85%)
Jul 19, 2012 3.202 3.210 3.061 3.091 113,113 -0.12(-3.70%)
Jul 18, 2012 3.185 3.253 3.142 3.210 152,923 +0.03(+1.07%)
Jul 17, 2012 3.057 3.185 3.015 3.176 187,198 +0.16(+5.35%)
Jul 16, 2012 3.159 3.159 2.998 3.015 281,308 -0.16(-5.08%)
Jul 13, 2012 3.117 3.202 2.956 3.176 299,796 +0.06(+1.91%)
Jul 12, 2012 3.185 3.219 3.117 3.117 161,964 -0.07(-2.13%)
Jul 11, 2012 3.236 3.236 3.168 3.185 113,555 -0.06(-1.83%)
Jul 10, 2012 3.227 3.253 3.168 3.244 228,479 +0.04(+1.33%)
Jul 09, 2012 3.210 3.253 3.168 3.202 144,681 -0.02(-0.53%)
Jul 06, 2012 3.253 3.253 3.151 3.219 125,289 -0.08(-2.32%)
Jul 05, 2012 3.346 3.397 3.270 3.295 130,398 -0.04(-1.27%)
Jul 03, 2012 3.380 3.397 3.329 3.338 122,210 -0.06(-1.75%)
Jul 02, 2012 3.338 3.397 3.253 3.397 364,340 +0.03(+1.01%)
Jun 29, 2012 3.321 3.380 3.244 3.363 429,822 +0.11(+3.39%)
Jun 28, 2012 3.151 3.261 3.134 3.253 281,410 +0.07(+2.13%)
Jun 27, 2012 3.176 3.270 3.117 3.185 469,103 +0.00(+0.00%)
Jun 26, 2012 3.236 3.278 3.108 3.185 328,248 -0.05(-1.57%)
Jun 25, 2012 3.193 3.253 2.998 3.236 686,122 -0.02(-0.52%)
Jun 22, 2012 3.355 3.397 3.134 3.253 9,744,612 -0.01(-0.26%)
Jun 21, 2012 3.193 3.312 3.142 3.261 625,579 +0.05(+1.59%)
Jun 20, 2012 3.423 3.423 3.138 3.210 533,925 -0.18(-5.26%)
Jun 19, 2012 3.287 3.448 3.261 3.389 257,733 +0.09(+2.84%)
Jun 18, 2012 3.287 3.423 3.202 3.295 498,275 -0.07(-2.02%)
Jun 15, 2012 3.091 3.363 3.066 3.363 458,477 +0.28(+9.09%)
Jun 14, 2012 2.888 3.108 2.845 3.083 279,489 +0.20(+6.76%)
Jun 13, 2012 2.820 2.888 2.786 2.888 361,158 +0.05(+1.80%)
Jun 12, 2012 2.820 2.956 2.794 2.837 179,753 +0.06(+2.14%)
Jun 11, 2012 3.006 3.066 2.769 2.777 306,453 -0.23(-7.63%)
Jun 08, 2012 2.752 3.040 2.718 3.006 231,451 +0.23(+8.26%)
Jun 07, 2012 2.939 2.964 2.760 2.777 740,948 -0.14(-4.94%)
Jun 06, 2012 2.879 2.989 2.879 2.922 161,755 +0.05(+1.78%)
Jun 05, 2012 2.888 2.964 2.854 2.871 54,093 -0.05(-1.74%)
Jun 04, 2012 2.973 3.066 2.905 2.922 137,908 -0.05(-1.71%)
Jun 01, 2012 3.083 3.125 2.973 2.973 101,850 -0.13(-4.11%)
May 31, 2012 3.125 3.168 3.066 3.100 38,459 +0.01(+0.27%)
May 30, 2012 3.270 3.270 3.066 3.091 141,857 -0.20(-5.94%)
May 29, 2012 3.125 3.355 3.083 3.287 173,328 +0.20(+6.32%)
May 25, 2012 3.117 3.151 3.057 3.091 72,830 -0.03(-0.82%)
May 24, 2012 3.142 3.142 3.032 3.117 79,307 -0.01(-0.27%)
May 23, 2012 3.091 3.134 3.066 3.125 56,959 +0.03(+0.82%)
May 22, 2012 3.193 3.193 3.049 3.100 187,344 +0.05(+1.67%)
May 21, 2012 3.066 3.125 3.019 3.049 131,559 -0.01(-0.28%)
May 18, 2012 3.151 3.151 3.057 3.057 101,224 -0.08(-2.44%)
May 17, 2012 3.244 3.253 3.134 3.134 143,906 -0.14(-4.40%)
May 16, 2012 3.389 3.397 3.244 3.278 112,264 -0.11(-3.26%)
May 15, 2012 3.363 3.414 3.346 3.389 91,028 +0.03(+0.76%)
May 14, 2012 3.423 3.465 3.363 3.363 106,722 -0.08(-2.46%)
May 11, 2012 3.363 3.482 3.329 3.448 91,031 +0.08(+2.27%)
May 10, 2012 3.414 3.414 3.329 3.372 153,526 -0.02(-0.50%)
May 09, 2012 3.414 3.431 3.338 3.389 124,632 -0.06(-1.72%)
May 08, 2012 3.559 3.571 3.423 3.448 110,200 -0.09(-2.64%)
May 07, 2012 3.592 3.660 3.542 3.542 97,565 -0.05(-1.42%)
May 04, 2012 3.711 3.745 3.592 3.592 103,214 -0.13(-3.42%)
May 03, 2012 3.626 3.771 3.584 3.720 188,418 +0.06(+1.62%)
May 02, 2012 3.652 3.677 3.592 3.660 87,905 -0.02(-0.46%)
May 01, 2012 3.609 3.694 3.592 3.677 445,874 +0.06(+1.64%)
Apr 30, 2012 3.609 3.694 3.576 3.618 163,733 -0.01(-0.23%)
Apr 27, 2012 3.618 3.635 3.508 3.626 78,031 +0.02(+0.47%)
Apr 26, 2012 3.499 3.643 3.499 3.609 144,310 +0.13(+3.66%)
Apr 25, 2012 3.465 3.508 3.414 3.482 140,052 +0.07(+1.99%)
Apr 24, 2012 3.363 3.516 3.329 3.414 157,158 +0.03(+0.75%)
Apr 23, 2012 3.321 3.389 3.227 3.389 127,279 +0.03(+1.01%)
Apr 20, 2012 3.372 3.440 3.295 3.355 148,213 +0.02(+0.51%)
Apr 19, 2012 3.482 3.626 3.312 3.338 239,332 -0.14(-3.91%)
Apr 18, 2012 3.482 3.601 3.414 3.474 211,871 -0.05(-1.45%)
Apr 17, 2012 3.363 3.601 3.321 3.525 195,403 +0.14(+4.27%)
Apr 16, 2012 3.372 3.406 3.253 3.380 207,855 +0.03(+1.02%)
Apr 13, 2012 3.516 3.516 3.312 3.346 255,244 -0.15(-4.37%)
Apr 12, 2012 3.525 3.567 3.431 3.499 229,019 -0.03(-0.96%)
Apr 11, 2012 3.559 3.592 3.431 3.533 304,247 -0.01(-0.24%)
Apr 10, 2012 3.643 3.643 3.465 3.542 273,165 -0.10(-2.80%)
Apr 09, 2012 3.575 3.694 3.550 3.643 339,444 +0.00(+0.00%)
Apr 05, 2012 3.550 3.669 3.542 3.643 276,044 +0.12(+3.37%)
Apr 04, 2012 3.592 3.669 3.499 3.525 191,944 -0.11(-3.04%)
Apr 03, 2012 3.592 3.711 3.499 3.635 310,281 +0.01(+0.23%)
Apr 02, 2012 3.737 3.737 3.601 3.626 462,597 -0.11(-2.95%)
Mar 30, 2012 3.720 3.741 3.660 3.737 349,313 +0.04(+1.15%)
Mar 29, 2012 3.703 3.720 3.508 3.694 526,948 -0.02(-0.46%)
Mar 28, 2012 3.550 3.716 3.525 3.711 401,681 +0.14(+4.05%)
Mar 27, 2012 3.525 3.601 3.474 3.567 920,148 +0.06(+1.69%)
Mar 26, 2012 3.491 3.542 3.457 3.508 317,415 +0.05(+1.47%)
Mar 23, 2012 3.423 3.491 3.295 3.457 217,521 +0.04(+1.24%)
Mar 22, 2012 3.389 3.448 3.321 3.414 362,147 +0.02(+0.50%)
Mar 21, 2012 3.372 3.397 3.287 3.397 294,261 +0.06(+1.78%)
Mar 20, 2012 3.338 3.397 3.338 3.338 322,706 -0.03(-0.76%)
Mar 19, 2012 3.287 3.363 3.244 3.363 308,295 +0.13(+3.94%)
Mar 16, 2012 3.397 3.397 3.236 3.236 1,060,929 -0.14(-4.03%)
Mar 15, 2012 3.397 3.423 3.295 3.372 458,189 -0.03(-0.75%)
Mar 14, 2012 3.448 3.465 3.253 3.397 698,004 +0.00(+0.00%)
Mar 13, 2012 3.457 3.482 3.278 3.397 776,490 -0.01(-0.25%)
Mar 12, 2012 3.346 3.465 3.244 3.406 678,128 +0.10(+3.08%)
Mar 09, 2012 3.287 3.338 3.176 3.304 400,795 +0.04(+1.30%)
Mar 08, 2012 3.261 3.380 3.210 3.261 358,519 +0.11(+3.50%)
Mar 07, 2012 3.202 3.287 3.057 3.151 738,967 +0.06(+1.92%)
Mar 06, 2012 3.108 3.142 2.947 3.091 595,832 -0.06(-1.89%)
Mar 05, 2012 3.210 3.304 3.108 3.151 527,542 -0.04(-1.33%)
Mar 02, 2012 3.261 3.355 3.185 3.193 544,639 -0.11(-3.34%)
Mar 01, 2012 3.270 3.329 3.184 3.304 529,146 +0.02(+0.52%)
Feb 29, 2012 3.270 3.397 3.185 3.287 495,294 -0.02(-0.51%)
Feb 28, 2012 3.372 3.372 3.176 3.304 513,602 -0.03(-0.77%)
Feb 27, 2012 3.355 3.406 3.185 3.329 256,895 -0.03(-0.76%)
Feb 24, 2012 3.346 3.389 3.176 3.355 251,180 -0.02(-0.50%)
Feb 23, 2012 3.372 3.406 3.321 3.372 217,156 -0.02(-0.50%)
Feb 22, 2012 3.338 3.406 3.210 3.389 937,576 +0.04(+1.27%)
Feb 21, 2012 3.185 3.397 3.159 3.346 244,347 +0.14(+4.51%)
Feb 17, 2012 3.244 3.431 3.181 3.202 393,404 -0.02(-0.53%)
Feb 16, 2012 3.618 3.652 3.117 3.219 630,357 -0.36(-9.98%)
Feb 15, 2012 4.017 4.060 3.550 3.575 210,263 -0.36(-9.07%)
Feb 14, 2012 4.043 4.043 3.864 3.932 116,003 -0.13(-3.14%)
Feb 13, 2012 4.238 4.238 4.060 4.060 122,241 -0.14(-3.43%)
Feb 10, 2012 3.839 4.204 3.728 4.204 218,068 +0.38(+10.00%)
Feb 09, 2012 3.796 3.830 3.720 3.822 97,628 +0.07(+1.81%)
Feb 08, 2012 3.805 3.822 3.694 3.754 70,767 -0.02(-0.45%)
Feb 07, 2012 3.728 3.839 3.635 3.771 111,338 +0.07(+1.83%)
Feb 06, 2012 3.728 3.796 3.491 3.703 92,883 +0.20(+5.57%)
Feb 03, 2012 3.491 3.745 3.491 3.508 152,726 +0.03(+0.98%)
Feb 02, 2012 3.236 3.482 3.236 3.474 167,103 +0.26(+8.20%)
Feb 01, 2012 3.108 3.270 3.074 3.210 69,904 +0.07(+2.16%)
Jan 31, 2012 2.981 3.142 2.930 3.142 117,608 +0.16(+5.41%)
Jan 30, 2012 2.930 2.998 2.922 2.981 111,772 +0.01(+0.29%)
Jan 27, 2012 2.964 2.981 2.956 2.973 38,887 +0.03(+0.86%)
Jan 26, 2012 2.973 2.998 2.947 2.947 26,881 -0.03(-0.86%)
Jan 25, 2012 2.947 2.973 2.939 2.973 45,952 +0.00(+0.00%)
Jan 24, 2012 2.939 2.989 2.939 2.973 118,455 +0.00(+0.00%)
Jan 23, 2012 2.939 2.989 2.939 2.973 104,267 +0.00(+0.00%)
Jan 20, 2012 2.871 3.015 2.820 2.973 170,626 +0.09(+3.24%)
Jan 19, 2012 2.964 2.998 2.752 2.879 151,414 -0.08(-2.87%)
Jan 18, 2012 2.973 2.973 2.939 2.964 92,237 -0.01(-0.29%)
Jan 17, 2012 2.973 2.998 2.922 2.973 96,748 +0.00(+0.00%)
Jan 13, 2012 2.956 2.989 2.914 2.973 105,195 +0.00(+0.00%)
Jan 12, 2012 2.896 3.006 2.862 2.973 41,873 +0.11(+3.86%)
Jan 11, 2012 2.820 2.922 2.820 2.862 99,881 +0.00(+0.00%)
Jan 10, 2012 2.981 3.032 2.854 2.862 96,115 -0.11(-3.71%)
Jan 09, 2012 2.939 3.015 2.905 2.973 63,493 +0.02(+0.57%)
Jan 06, 2012 2.973 2.973 2.905 2.956 32,143 -0.02(-0.57%)
Jan 05, 2012 2.947 2.989 2.922 2.973 74,141 +0.01(+0.29%)
Jan 04, 2012 2.973 2.973 2.930 2.964 35,900 +0.00(+0.00%)
Dec 30, 2011 2.922 2.973 2.888 2.964 73,628 +0.03(+1.16%)
Dec 29, 2011 2.998 3.006 2.922 2.930 130,829 -0.02(-0.58%)
Dec 28, 2011 2.973 2.998 2.897 2.947 96,798 +0.02(+0.58%)
Dec 27, 2011 2.930 2.981 2.903 2.930 48,293 -0.04(-1.43%)
Dec 23, 2011 2.930 2.981 2.794 2.973 110,980 +0.00(+0.00%)
Dec 21, 2011 2.981 3.083 2.930 2.973 208,781 -0.05(-1.69%)
Dec 20, 2011 2.828 3.142 2.828 3.023 161,494 +0.15(+5.33%)
Dec 19, 2011 2.692 2.947 2.692 2.871 271,373 +0.00(+0.00%)
Dec 16, 2011 3.108 3.108 2.760 2.871 259,020 -0.22(-7.14%)
Dec 15, 2011 2.760 3.278 2.760 3.091 137,785 -0.17(-5.21%)
Dec 14, 2011 2.726 3.312 2.726 3.261 106,559 -0.05(-1.54%)
Dec 13, 2011 3.355 3.355 3.244 3.312 72,444 -0.04(-1.27%)
Dec 12, 2011 3.278 3.355 3.236 3.355 76,758 +0.02(+0.51%)
Dec 09, 2011 3.261 3.346 3.261 3.338 108,867 +0.07(+2.08%)
Dec 08, 2011 3.321 3.322 3.193 3.270 98,335 -0.10(-3.02%)
Dec 07, 2011 3.338 3.372 3.193 3.372 80,369 -0.03(-0.75%)
Dec 06, 2011 3.125 3.397 3.100 3.397 128,268 +0.27(+8.70%)
Dec 05, 2011 3.159 3.219 3.117 3.125 92,391 -0.03(-0.81%)
Dec 02, 2011 3.015 3.176 3.015 3.151 57,561 +0.14(+4.51%)
Dec 01, 2011 2.964 3.015 2.835 3.015 118,730 +0.04(+1.43%)
Nov 30, 2011 3.091 3.091 2.922 2.973 82,870 +0.00(+0.00%)
Nov 29, 2011 2.913 2.998 2.913 2.973 107,412 -0.04(-1.41%)
Nov 28, 2011 3.015 3.015 2.964 3.015 48,285 +0.09(+3.20%)
Nov 25, 2011 2.922 2.939 2.896 2.922 6,288 -0.02(-0.58%)
Nov 23, 2011 3.040 3.040 2.913 2.939 122,979 -0.05(-1.70%)
Nov 22, 2011 2.981 3.049 2.922 2.989 75,118 -0.02(-0.57%)
Nov 21, 2011 2.973 3.006 2.913 3.006 124,980 +0.03(+1.14%)
Nov 18, 2011 3.057 3.057 2.973 2.973 161,701 -0.01(-0.29%)
Nov 17, 2011 3.006 3.040 2.973 2.981 63,134 +0.00(+0.00%)
Nov 16, 2011 3.083 3.100 2.981 2.981 52,520 -0.18(-5.65%)
Nov 15, 2011 2.981 3.202 2.981 3.159 94,642 +0.14(+4.49%)
Nov 14, 2011 2.998 3.023 2.956 3.023 50,404 +0.01(+0.28%)
Nov 11, 2011 3.006 3.074 2.939 3.015 70,970 +0.03(+0.85%)
Nov 10, 2011 3.091 3.134 2.973 2.989 69,022 -0.08(-2.49%)
Nov 09, 2011 3.210 3.270 3.057 3.066 79,530 -0.20(-6.23%)
Nov 08, 2011 3.304 3.312 3.176 3.270 91,356 -0.03(-1.03%)
Nov 07, 2011 3.270 3.304 3.219 3.304 62,300 +0.03(+1.04%)
Nov 04, 2011 3.270 3.278 3.193 3.270 85,311 -0.07(-2.04%)
Nov 03, 2011 3.083 3.372 3.083 3.338 121,531 +0.26(+8.56%)
Nov 02, 2011 3.185 3.193 3.074 3.074 90,870 -0.12(-3.72%)
Nov 01, 2011 3.142 3.304 3.074 3.193 171,519 +0.17(+5.62%)
Oct 31, 2011 2.726 3.049 2.726 3.023 145,354 +0.18(+6.27%)
Oct 28, 2011 2.862 2.879 2.760 2.845 85,357 -0.04(-1.47%)
Oct 27, 2011 2.650 2.939 2.607 2.888 152,303 +0.33(+12.96%)
Oct 26, 2011 2.539 2.582 2.489 2.556 212,090 +0.03(+1.01%)
Oct 25, 2011 2.667 2.667 2.488 2.531 135,878 +0.03(+1.02%)
Oct 24, 2011 2.488 2.522 2.480 2.505 80,038 +0.05(+2.08%)
Oct 21, 2011 2.573 2.573 2.454 2.454 124,903 -0.10(-3.99%)
Oct 20, 2011 2.489 2.599 2.489 2.556 106,401 +0.04(+1.69%)
Oct 19, 2011 2.573 2.582 2.514 2.514 50,733 -0.07(-2.63%)
Oct 18, 2011 2.565 2.624 2.548 2.582 61,964 +0.02(+0.66%)
Oct 17, 2011 2.531 2.607 2.471 2.565 91,194 +0.01(+0.33%)
Oct 14, 2011 2.497 2.590 2.497 2.556 79,298 +0.11(+4.51%)
Oct 13, 2011 2.548 2.556 2.446 2.446 512,361 -0.15(-5.88%)
Oct 12, 2011 2.505 2.616 2.471 2.599 118,981 +0.13(+5.15%)
Oct 11, 2011 2.548 2.556 2.463 2.471 70,621 -0.08(-3.00%)
Oct 10, 2011 2.370 2.565 2.361 2.548 191,369 +0.24(+10.29%)
Oct 07, 2011 2.319 2.370 2.242 2.310 51,230 -0.06(-2.51%)
Oct 06, 2011 2.302 2.370 2.302 2.370 64,213 +0.11(+4.89%)
Oct 05, 2011 2.344 2.344 2.140 2.259 170,438 -0.06(-2.56%)
Oct 04, 2011 2.123 2.361 2.123 2.319 102,407 +0.14(+6.23%)
Oct 03, 2011 2.353 2.378 2.140 2.183 60,696 -0.20(-8.21%)
Sep 30, 2011 2.483 2.514 2.353 2.378 158,029 -0.09(-3.78%)
Sep 29, 2011 2.913 2.913 2.370 2.471 67,088 +0.13(+5.43%)
Sep 28, 2011 2.437 2.446 2.344 2.344 137,352 -0.08(-3.50%)
Sep 27, 2011 2.522 2.548 2.429 2.429 147,613 -0.06(-2.39%)
Sep 26, 2011 2.505 2.565 2.429 2.488 127,848 +0.00(+0.00%)
Sep 23, 2011 2.454 2.505 2.429 2.488 109,709 -0.01(-0.34%)
Sep 22, 2011 2.429 2.497 2.429 2.497 72,609 +0.07(+2.80%)
Sep 21, 2011 2.556 2.556 2.429 2.429 136,096 -0.14(-5.61%)
Sep 20, 2011 2.531 2.599 2.531 2.573 141,114 +0.03(+1.00%)
Sep 19, 2011 2.573 2.599 2.497 2.548 100,922 -0.06(-2.28%)
Sep 16, 2011 2.565 2.616 2.531 2.607 201,310 +0.06(+2.33%)
Sep 15, 2011 2.616 2.616 2.505 2.548 257,244 +0.01(+0.33%)
Sep 14, 2011 2.548 2.565 2.510 2.539 111,640 +0.02(+0.67%)
Sep 13, 2011 2.573 2.590 2.471 2.522 93,155 -0.08(-2.94%)
Sep 12, 2011 2.590 2.616 2.531 2.599 320,340 +0.01(+0.33%)
Sep 09, 2011 2.573 2.590 2.471 2.590 144,916 -0.04(-1.61%)
Sep 08, 2011 2.769 2.769 2.573 2.633 78,622 -0.10(-3.73%)
Sep 07, 2011 2.718 2.743 2.675 2.735 39,224 +0.08(+3.21%)
Sep 06, 2011 2.429 2.667 2.429 2.650 121,935 +0.19(+7.59%)
Sep 02, 2011 2.658 2.658 2.463 2.463 147,111 -0.23(-8.52%)
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.