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

First Bancorp (NY: FBP )

17.34 -0.10 (-0.57%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 4, 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 (%)
Sep 30, 2015 2.930 3.032 2.896 3.023 1,281,975 +0.14(+4.71%)
Sep 29, 2015 3.015 3.015 2.866 2.888 1,388,505 -0.12(-3.95%)
Sep 28, 2015 3.049 3.100 2.968 3.006 729,077 -0.07(-2.21%)
Sep 25, 2015 3.091 3.134 3.057 3.074 848,745 +0.04(+1.40%)
Sep 24, 2015 2.998 3.040 2.989 3.032 1,022,874 -0.01(-0.28%)
Sep 23, 2015 3.032 3.049 2.964 3.040 786,079 +0.03(+0.85%)
Sep 22, 2015 3.049 3.083 2.981 3.015 552,562 -0.07(-2.20%)
Sep 21, 2015 3.066 3.142 2.989 3.083 784,102 +0.07(+2.25%)
Sep 18, 2015 3.049 3.074 2.905 3.015 8,110,875 -0.10(-3.27%)
Sep 17, 2015 3.312 3.346 3.040 3.117 1,340,126 -0.17(-5.17%)
Sep 16, 2015 3.312 3.333 3.287 3.287 687,362 -0.04(-1.28%)
Sep 15, 2015 3.253 3.372 3.253 3.329 871,923 +0.09(+2.89%)
Sep 14, 2015 3.193 3.278 3.168 3.236 973,901 +0.04(+1.33%)
Sep 11, 2015 3.270 3.304 3.168 3.193 1,415,008 -0.10(-3.09%)
Sep 10, 2015 3.312 3.380 3.278 3.295 562,388 -0.03(-1.02%)
Sep 09, 2015 3.448 3.474 3.312 3.329 626,736 -0.09(-2.73%)
Sep 08, 2015 3.295 3.431 3.287 3.423 891,364 +0.19(+5.77%)
Sep 04, 2015 3.346 3.236 3.236 3.236 1,113,169 -0.16(-4.75%)
Sep 03, 2015 3.414 3.482 3.355 3.397 764,115 -0.03(-0.74%)
Sep 02, 2015 3.202 3.643 3.202 3.423 1,927,837 +0.31(+9.81%)
Sep 01, 2015 3.321 3.363 3.100 3.117 1,625,045 -0.29(-8.48%)
Aug 31, 2015 2.922 3.478 2.896 3.406 1,979,898 +0.48(+16.23%)
Aug 28, 2015 2.905 2.994 2.888 2.930 876,024 +0.01(+0.29%)
Aug 27, 2015 3.040 3.091 2.917 2.922 964,790 -0.08(-2.82%)
Aug 26, 2015 2.743 3.040 2.701 3.006 1,882,004 +0.33(+12.38%)
Aug 25, 2015 2.989 2.989 2.667 2.675 1,810,821 -0.21(-7.35%)
Aug 24, 2015 2.930 3.006 2.862 2.888 1,635,970 -0.14(-4.49%)
Aug 21, 2015 2.939 3.074 2.862 3.023 1,264,811 +0.02(+0.56%)
Aug 20, 2015 3.006 3.083 2.947 3.006 799,566 -0.06(-1.94%)
Aug 19, 2015 3.151 3.168 3.066 3.066 567,391 -0.09(-2.96%)
Aug 18, 2015 3.210 3.249 3.151 3.159 392,405 -0.04(-1.33%)
Aug 17, 2015 3.236 3.287 3.210 3.202 696,742 -0.07(-2.08%)
Aug 14, 2015 3.295 3.329 3.236 3.270 653,321 -0.06(-1.79%)
Aug 13, 2015 3.287 3.372 3.270 3.329 640,288 +0.03(+1.03%)
Aug 12, 2015 3.355 3.355 3.168 3.295 1,304,062 -0.04(-1.27%)
Aug 11, 2015 3.457 3.525 3.304 3.338 841,210 -0.14(-4.15%)
Aug 10, 2015 3.448 3.516 3.448 3.482 452,970 +0.04(+1.23%)
Aug 07, 2015 3.457 3.567 3.406 3.440 421,145 -0.05(-1.46%)
Aug 06, 2015 3.542 3.584 3.440 3.491 668,053 -0.09(-2.61%)
Aug 05, 2015 3.533 3.703 3.533 3.584 909,892 +0.07(+1.93%)
Aug 04, 2015 3.508 3.660 3.499 3.516 844,063 +0.01(+0.24%)
Aug 03, 2015 3.643 3.660 3.499 3.508 1,395,209 -0.15(-4.18%)
Jul 31, 2015 3.728 3.745 3.584 3.660 1,128,144 -0.08(-2.05%)
Jul 30, 2015 3.847 3.983 3.626 3.737 1,341,062 -0.11(-2.87%)
Jul 29, 2015 3.813 3.890 3.754 3.847 843,039 +0.01(+0.22%)
Jul 28, 2015 3.856 3.864 3.694 3.839 1,570,528 +0.01(+0.22%)
Jul 27, 2015 3.847 3.966 3.686 3.830 918,510 +0.04(+1.12%)
Jul 24, 2015 3.847 3.856 3.694 3.788 926,324 -0.08(-2.19%)
Jul 23, 2015 3.983 4.085 3.864 3.873 787,322 -0.14(-3.59%)
Jul 22, 2015 3.915 4.085 3.915 4.017 523,648 +0.06(+1.50%)
Jul 21, 2015 3.932 4.068 3.924 3.958 492,566 +0.01(+0.22%)
Jul 20, 2015 3.975 4.028 3.915 3.949 626,533 -0.03(-0.64%)
Jul 17, 2015 4.043 4.043 3.924 3.975 553,909 -0.06(-1.47%)
Jul 16, 2015 4.162 4.178 4.026 4.034 703,058 -0.08(-2.06%)
Jul 15, 2015 4.017 4.136 4.017 4.119 1,085,740 +0.10(+2.54%)
Jul 14, 2015 4.009 4.068 3.953 4.017 1,270,703 -0.03(-0.84%)
Jul 13, 2015 4.085 4.119 3.949 4.051 2,099,851 +0.01(+0.21%)
Jul 10, 2015 3.958 4.043 3.958 4.043 1,493,037 +0.08(+2.15%)
Jul 09, 2015 3.932 3.992 3.762 3.958 2,257,567 +0.11(+2.87%)
Jul 08, 2015 3.771 3.941 3.720 3.847 1,954,282 +0.06(+1.57%)
Jul 07, 2015 3.805 3.830 3.533 3.788 2,369,645 -0.02(-0.45%)
Jul 06, 2015 3.975 4.060 3.720 3.805 3,167,620 -0.22(-5.49%)
Jul 02, 2015 4.119 4.026 4.026 4.026 2,026,170 -0.13(-3.07%)
Jul 01, 2015 4.162 4.263 4.000 4.153 4,337,462 +0.06(+1.45%)
Jun 30, 2015 4.764 4.781 3.949 4.094 7,576,442 -0.65(-13.77%)
Jun 29, 2015 5.223 5.266 4.527 4.748 5,992,499 -0.71(-13.06%)
Jun 26, 2015 5.503 5.580 5.410 5.461 1,434,006 -0.03(-0.62%)
Jun 25, 2015 5.495 5.495 5.427 5.495 1,108,753 +0.06(+1.09%)
Jun 24, 2015 5.495 5.546 5.410 5.435 538,865 -0.11(-1.99%)
Jun 23, 2015 5.427 5.546 5.427 5.546 1,108,118 +0.09(+1.71%)
Jun 22, 2015 5.444 5.512 5.423 5.452 519,713 +0.05(+0.94%)
Jun 19, 2015 5.418 5.452 5.384 5.401 1,558,962 -0.03(-0.47%)
Jun 18, 2015 5.308 5.435 5.266 5.427 1,101,158 +0.14(+2.57%)
Jun 17, 2015 5.486 5.503 5.249 5.291 554,600 -0.19(-3.41%)
Jun 16, 2015 5.384 5.503 5.351 5.478 563,963 +0.06(+1.10%)
Jun 15, 2015 5.384 5.461 5.300 5.418 716,512 -0.03(-0.47%)
Jun 12, 2015 5.393 5.444 5.367 5.444 504,051 +0.03(+0.63%)
Jun 11, 2015 5.367 5.427 5.325 5.410 532,512 +0.03(+0.47%)
Jun 10, 2015 5.325 5.410 5.300 5.384 909,792 +0.10(+1.93%)
Jun 09, 2015 5.283 5.342 5.244 5.283 702,251 -0.01(-0.16%)
Jun 08, 2015 5.325 5.342 5.274 5.291 411,723 -0.02(-0.32%)
Jun 05, 2015 5.376 5.401 5.181 5.308 754,325 +0.08(+1.46%)
Jun 04, 2015 5.232 5.283 5.164 5.232 635,838 -0.05(-0.96%)
Jun 03, 2015 5.223 5.291 5.181 5.283 1,414,831 +0.09(+1.80%)
Jun 02, 2015 5.164 5.223 5.121 5.189 804,968 +0.03(+0.49%)
Jun 01, 2015 5.232 5.198 5.062 5.164 724,446 -0.03(-0.65%)
May 29, 2015 5.215 5.215 5.121 5.198 796,761 -0.02(-0.33%)
May 28, 2015 5.249 5.274 5.198 5.215 1,258,937 -0.05(-0.97%)
May 27, 2015 5.359 5.359 5.249 5.266 1,537,419 -0.08(-1.59%)
May 26, 2015 5.435 5.452 5.249 5.351 1,333,071 -0.10(-1.87%)
May 22, 2015 5.503 5.452 5.452 5.452 1,067,601 -0.05(-0.93%)
May 21, 2015 5.605 5.605 5.435 5.503 695,465 -0.10(-1.82%)
May 20, 2015 5.571 5.631 5.520 5.605 710,378 +0.01(+0.15%)
May 19, 2015 5.512 5.631 5.452 5.597 994,303 +0.08(+1.54%)
May 18, 2015 5.384 5.512 5.351 5.512 747,405 +0.16(+3.02%)
May 15, 2015 5.461 5.461 5.266 5.351 855,985 -0.12(-2.17%)
May 14, 2015 5.418 5.469 5.376 5.469 984,573 +0.08(+1.42%)
May 13, 2015 5.317 5.410 5.274 5.393 1,028,482 +0.08(+1.44%)
May 12, 2015 5.359 5.384 5.266 5.317 727,318 -0.04(-0.79%)
May 11, 2015 5.325 5.418 5.291 5.359 704,139 +0.02(+0.32%)
May 08, 2015 5.240 5.351 5.155 5.342 1,022,581 +0.10(+1.94%)
May 07, 2015 5.172 5.266 5.096 5.240 1,750,387 +0.08(+1.65%)
May 06, 2015 5.087 5.181 5.011 5.155 1,188,742 +0.17(+3.41%)
May 05, 2015 5.104 5.215 4.892 4.985 1,678,440 -0.23(-4.40%)
May 04, 2015 5.215 5.257 5.172 5.215 1,068,054 +0.01(+0.16%)
May 01, 2015 5.113 5.257 5.104 5.206 1,362,478 +0.10(+2.00%)
Apr 30, 2015 5.300 5.325 5.070 5.104 1,452,055 -0.22(-4.15%)
Apr 29, 2015 5.266 5.418 5.257 5.325 982,360 +0.06(+1.13%)
Apr 28, 2015 5.147 5.300 5.147 5.266 810,867 +0.10(+1.97%)
Apr 27, 2015 5.384 5.418 5.164 5.164 1,597,568 -0.20(-3.80%)
Apr 24, 2015 5.393 5.452 5.325 5.367 1,324,319 -0.04(-0.79%)
Apr 23, 2015 5.546 5.563 5.401 5.410 691,579 -0.14(-2.60%)
Apr 22, 2015 5.520 5.597 5.448 5.554 541,878 +0.06(+1.08%)
Apr 21, 2015 5.486 5.567 5.469 5.495 802,682 +0.03(+0.47%)
Apr 20, 2015 5.554 5.656 5.461 5.469 1,146,709 -0.04(-0.77%)
Apr 17, 2015 5.665 5.707 5.486 5.512 547,895 -0.21(-3.71%)
Apr 16, 2015 5.648 5.741 5.608 5.724 893,208 +0.06(+1.05%)
Apr 15, 2015 5.546 5.665 5.520 5.665 625,454 +0.11(+1.99%)
Apr 14, 2015 5.614 5.665 5.537 5.554 916,483 -0.08(-1.36%)
Apr 13, 2015 5.563 5.690 5.537 5.631 1,373,312 +0.09(+1.69%)
Apr 10, 2015 5.537 5.563 5.469 5.537 663,814 +0.05(+0.93%)
Apr 09, 2015 5.529 5.546 5.461 5.486 1,033,063 -0.04(-0.77%)
Apr 08, 2015 5.444 5.588 5.410 5.529 1,479,507 +0.11(+2.04%)
Apr 07, 2015 5.444 5.503 5.367 5.418 882,292 -0.01(-0.16%)
Apr 06, 2015 5.401 5.461 5.291 5.427 1,041,359 +0.01(+0.16%)
Apr 02, 2015 5.393 5.418 5.418 5.418 537,980 +0.03(+0.47%)
Apr 01, 2015 5.257 5.393 5.223 5.393 1,352,053 +0.13(+2.42%)
Mar 31, 2015 5.376 5.401 5.257 5.266 986,818 -0.13(-2.36%)
Mar 30, 2015 5.401 5.469 5.384 5.393 569,872 +0.05(+0.95%)
Mar 27, 2015 5.452 5.452 5.317 5.342 887,074 -0.09(-1.72%)
Mar 26, 2015 5.308 5.461 5.206 5.435 997,179 +0.17(+3.23%)
Mar 25, 2015 5.308 5.308 5.198 5.266 892,805 -0.03(-0.48%)
Mar 24, 2015 5.274 5.338 5.223 5.291 664,862 +0.00(+0.00%)
Mar 23, 2015 5.393 5.435 5.283 5.291 623,026 -0.11(-2.04%)
Mar 20, 2015 5.393 5.427 5.334 5.401 1,612,757 +0.04(+0.79%)
Mar 19, 2015 5.266 5.367 5.240 5.359 708,181 +0.08(+1.45%)
Mar 18, 2015 5.427 5.491 5.249 5.283 992,728 -0.16(-2.96%)
Mar 17, 2015 5.393 5.486 5.342 5.444 924,389 +0.00(+0.00%)
Mar 16, 2015 5.673 5.690 5.427 5.444 1,237,678 -0.28(-4.90%)
Mar 13, 2015 5.656 5.733 5.601 5.724 905,099 +0.08(+1.35%)
Mar 12, 2015 5.571 5.656 5.503 5.648 731,524 +0.14(+2.62%)
Mar 11, 2015 5.520 5.546 5.410 5.503 593,543 +0.01(+0.15%)
Mar 10, 2015 5.571 5.580 5.461 5.495 663,311 -0.14(-2.41%)
Mar 09, 2015 5.520 5.644 5.495 5.631 497,606 +0.14(+2.63%)
Mar 06, 2015 5.393 5.529 5.359 5.486 1,016,084 +0.09(+1.73%)
Mar 05, 2015 5.537 5.563 5.384 5.393 1,534,441 -0.14(-2.46%)
Mar 04, 2015 5.520 5.546 5.401 5.529 781,149 +0.00(+0.00%)
Mar 03, 2015 5.546 5.605 5.486 5.529 684,663 -0.03(-0.46%)
Mar 02, 2015 5.597 5.673 5.435 5.554 1,066,411 -0.04(-0.76%)
Feb 27, 2015 5.435 5.733 5.393 5.597 1,935,136 +0.14(+2.65%)
Feb 26, 2015 5.410 5.461 5.376 5.452 427,244 +0.06(+1.10%)
Feb 25, 2015 5.452 5.452 5.384 5.393 342,253 -0.08(-1.40%)
Feb 24, 2015 5.393 5.554 5.393 5.469 592,054 +0.08(+1.42%)
Feb 23, 2015 5.486 5.486 5.351 5.393 460,096 -0.10(-1.85%)
Feb 20, 2015 5.478 5.503 5.325 5.495 577,239 +0.01(+0.15%)
Feb 19, 2015 5.351 5.503 5.317 5.486 989,424 +0.12(+2.22%)
Feb 18, 2015 5.469 5.503 5.334 5.367 874,103 -0.10(-1.86%)
Feb 17, 2015 5.393 5.571 5.376 5.469 2,293,346 +0.08(+1.42%)
Feb 13, 2015 5.418 5.393 5.393 5.393 1,266,592 -0.02(-0.31%)
Feb 12, 2015 5.283 5.469 5.257 5.410 1,192,554 +0.15(+2.91%)
Feb 11, 2015 5.249 5.376 5.147 5.257 772,357 +0.01(+0.16%)
Feb 10, 2015 5.342 5.359 5.181 5.249 1,407,664 -0.08(-1.44%)
Feb 09, 2015 5.317 5.478 5.317 5.325 2,006,686 -0.03(-0.48%)
Feb 06, 2015 5.317 5.462 5.266 5.351 2,890,716 +0.14(+2.77%)
Feb 05, 2015 5.019 5.215 5.011 5.206 1,024,036 +0.26(+5.33%)
Feb 04, 2015 5.011 5.062 4.926 4.943 1,235,469 -0.11(-2.18%)
Feb 03, 2015 4.917 5.121 4.900 5.053 1,637,265 +0.19(+3.84%)
Feb 02, 2015 4.663 4.875 4.629 4.866 814,297 +0.20(+4.37%)
Jan 30, 2015 4.629 4.769 4.620 4.663 1,213,560 -0.01(-0.18%)
Jan 29, 2015 4.569 4.705 4.527 4.671 1,206,778 +0.10(+2.23%)
Jan 28, 2015 4.722 4.739 4.527 4.569 768,996 -0.09(-2.00%)
Jan 27, 2015 4.654 4.714 4.612 4.663 465,166 -0.07(-1.44%)
Jan 26, 2015 4.646 4.748 4.578 4.731 519,878 +0.06(+1.27%)
Jan 23, 2015 4.781 4.824 4.620 4.671 616,865 -0.14(-2.83%)
Jan 22, 2015 4.654 4.832 4.569 4.807 646,354 +0.18(+3.85%)
Jan 21, 2015 4.552 4.688 4.484 4.629 876,449 +0.05(+1.11%)
Jan 20, 2015 4.629 4.646 4.510 4.578 724,099 -0.03(-0.74%)
Jan 16, 2015 4.476 4.629 4.425 4.612 962,438 +0.14(+3.04%)
Jan 15, 2015 4.476 4.535 4.425 4.476 1,057,984 -0.04(-0.94%)
Jan 14, 2015 4.578 4.595 4.433 4.518 891,265 -0.09(-2.03%)
Jan 13, 2015 4.739 4.892 4.552 4.612 824,821 -0.09(-1.99%)
Jan 12, 2015 4.773 4.858 4.654 4.705 705,085 -0.07(-1.42%)
Jan 09, 2015 4.909 4.926 4.756 4.773 809,701 -0.14(-2.94%)
Jan 08, 2015 4.900 4.934 4.798 4.917 919,198 +0.09(+1.94%)
Jan 07, 2015 4.646 4.858 4.637 4.824 1,163,800 +0.20(+4.41%)
Jan 06, 2015 4.815 4.866 4.620 4.620 981,771 -0.19(-3.89%)
Jan 05, 2015 4.849 4.875 4.764 4.807 682,750 -0.07(-1.39%)
Jan 02, 2015 5.011 5.036 4.798 4.875 697,204 -0.11(-2.21%)
Dec 31, 2014 5.011 4.985 4.985 4.985 835,642 +0.00(+0.00%)
Dec 30, 2014 4.951 5.011 4.917 4.985 450,185 +0.03(+0.51%)
Dec 29, 2014 4.951 5.011 4.926 4.960 826,976 +0.01(+0.17%)
Dec 26, 2014 4.985 5.002 4.926 4.951 277,267 -0.01(-0.17%)
Dec 24, 2014 5.002 4.960 4.960 4.960 283,178 -0.04(-0.85%)
Dec 23, 2014 5.011 5.019 4.951 5.002 1,057,297 +0.03(+0.51%)
Dec 22, 2014 4.951 5.019 4.888 4.977 638,166 +0.02(+0.34%)
Dec 19, 2014 4.943 5.028 4.866 4.960 4,211,853 +0.01(+0.17%)
Dec 18, 2014 4.875 4.951 4.832 4.951 1,101,229 +0.18(+3.74%)
Dec 17, 2014 4.595 4.773 4.552 4.773 1,804,124 +0.17(+3.69%)
Dec 16, 2014 4.637 4.739 4.586 4.603 990,997 -0.03(-0.55%)
Dec 15, 2014 4.756 4.807 4.612 4.629 807,721 -0.07(-1.45%)
Dec 12, 2014 4.629 4.798 4.629 4.697 1,517,257 -0.03(-0.54%)
Dec 11, 2014 4.926 4.951 4.697 4.722 850,201 -0.16(-3.30%)
Dec 10, 2014 4.943 4.990 4.849 4.883 1,882,127 -0.11(-2.21%)
Dec 09, 2014 4.841 5.028 4.790 4.994 1,599,562 +0.05(+1.03%)
Dec 08, 2014 4.620 4.960 4.603 4.943 1,833,962 +0.30(+6.40%)
Dec 05, 2014 4.476 4.705 4.476 4.646 2,014,836 +0.19(+4.19%)
Dec 04, 2014 4.433 4.476 4.425 4.459 989,526 +0.01(+0.19%)
Dec 03, 2014 4.357 4.476 4.357 4.450 1,109,789 +0.08(+1.95%)
Dec 02, 2014 4.314 4.416 4.297 4.365 710,777 +0.08(+1.78%)
Dec 01, 2014 4.340 4.374 4.289 4.289 722,025 -0.07(-1.56%)
Nov 28, 2014 4.382 4.408 4.340 4.357 1,093,408 -0.02(-0.39%)
Nov 26, 2014 4.382 4.374 4.374 4.374 786,660 +0.01(+0.19%)
Nov 25, 2014 4.425 4.442 4.331 4.365 1,981,324 -0.04(-0.96%)
Nov 24, 2014 4.263 4.408 4.246 4.408 1,119,436 +0.17(+4.01%)
Nov 21, 2014 4.255 4.280 4.187 4.238 1,826,971 +0.03(+0.60%)
Nov 20, 2014 4.128 4.212 4.085 4.212 844,169 +0.08(+1.85%)
Nov 19, 2014 4.187 4.212 4.077 4.136 515,930 -0.04(-1.02%)
Nov 18, 2014 4.221 4.238 4.178 4.178 711,840 -0.02(-0.40%)
Nov 17, 2014 4.246 4.255 4.187 4.195 512,431 -0.05(-1.20%)
Nov 14, 2014 4.246 4.293 4.204 4.246 1,242,466 +0.01(+0.20%)
Nov 13, 2014 4.297 4.365 4.204 4.238 807,286 -0.08(-1.96%)
Nov 12, 2014 4.314 4.408 4.314 4.323 1,070,886 +0.00(+0.00%)
Nov 11, 2014 4.382 4.416 4.314 4.323 745,599 -0.05(-1.17%)
Nov 10, 2014 4.459 4.476 4.357 4.374 1,058,778 -0.08(-1.90%)
Nov 07, 2014 4.442 4.476 4.433 4.459 671,331 +0.00(+0.00%)
Nov 06, 2014 4.459 4.484 4.365 4.459 1,198,909 +0.03(+0.57%)
Nov 05, 2014 4.399 4.471 4.357 4.433 714,218 +0.06(+1.36%)
Nov 04, 2014 4.399 4.425 4.272 4.374 604,487 -0.05(-1.15%)
Nov 03, 2014 4.459 4.501 4.382 4.425 835,513 +0.00(+0.00%)
Oct 31, 2014 4.425 4.459 4.399 4.425 1,173,020 +0.07(+1.56%)
Oct 30, 2014 4.365 4.374 4.263 4.357 1,315,987 -0.06(-1.35%)
Oct 29, 2014 4.340 4.442 4.191 4.416 927,902 +0.05(+1.17%)
Oct 28, 2014 4.017 4.365 3.847 4.365 1,397,676 +0.36(+8.90%)
Oct 27, 2014 3.992 4.043 4.000 4.009 580,411 +0.01(+0.21%)
Oct 24, 2014 4.102 4.140 3.941 4.000 1,139,418 -0.08(-1.88%)
Oct 23, 2014 4.153 4.221 4.068 4.077 656,694 +0.03(+0.63%)
Oct 22, 2014 4.145 4.204 4.043 4.051 511,651 -0.07(-1.65%)
Oct 21, 2014 4.128 4.238 4.111 4.119 811,173 +0.08(+1.89%)
Oct 20, 2014 3.949 4.111 3.949 4.043 516,534 +0.04(+1.06%)
Oct 17, 2014 4.094 4.128 3.924 4.000 1,052,784 -0.05(-1.26%)
Oct 16, 2014 3.796 4.115 3.788 4.051 1,363,813 +0.16(+4.15%)
Oct 15, 2014 3.975 4.034 3.788 3.890 1,508,212 -0.25(-5.95%)
Oct 14, 2014 4.085 4.229 4.043 4.136 982,633 +0.10(+2.53%)
Oct 13, 2014 3.890 4.128 3.890 4.034 891,570 +0.14(+3.71%)
Oct 10, 2014 3.830 3.941 3.826 3.890 925,768 +0.02(+0.44%)
Oct 09, 2014 4.111 4.111 3.847 3.873 570,581 -0.22(-5.39%)
Oct 08, 2014 3.915 4.102 3.881 4.094 605,821 +0.17(+4.33%)
Oct 07, 2014 4.009 4.034 3.890 3.924 1,080,182 -0.10(-2.53%)
Oct 06, 2014 4.153 4.162 4.026 4.026 471,197 -0.11(-2.67%)
Oct 03, 2014 4.170 4.246 4.136 4.136 442,530 +0.04(+1.04%)
Oct 02, 2014 4.017 4.153 4.017 4.094 471,274 +0.06(+1.47%)
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.