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

First Bancorp (NY: FBP )

17.27 +0.07 (+0.44%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Sep 29, 2017 4.391 4.476 4.340 4.348 2,414,311 -0.05(-1.16%)
Sep 28, 2017 4.280 4.459 4.229 4.399 3,035,199 +0.18(+4.23%)
Sep 27, 2017 4.756 4.764 4.170 4.221 5,458,240 -0.45(-9.64%)
Sep 26, 2017 4.697 4.739 4.633 4.671 2,713,110 -0.02(-0.36%)
Sep 25, 2017 4.714 4.832 4.671 4.688 2,812,798 +0.00(+0.00%)
Sep 22, 2017 4.697 4.764 4.680 4.688 1,417,976 -0.04(-0.90%)
Sep 21, 2017 4.654 4.773 4.654 4.731 1,257,006 +0.05(+1.09%)
Sep 20, 2017 4.697 4.790 4.629 4.680 2,003,164 -0.06(-1.25%)
Sep 19, 2017 4.739 4.849 4.705 4.739 2,459,064 +0.03(+0.54%)
Sep 18, 2017 4.866 4.871 4.680 4.714 2,252,302 -0.15(-3.14%)
Sep 15, 2017 4.832 4.892 4.781 4.866 5,151,788 +0.03(+0.70%)
Sep 14, 2017 4.866 4.900 4.815 4.832 1,084,978 -0.03(-0.52%)
Sep 13, 2017 4.824 4.900 4.820 4.858 1,257,085 +0.03(+0.53%)
Sep 12, 2017 4.764 4.849 4.756 4.832 1,014,256 +0.08(+1.79%)
Sep 11, 2017 4.705 4.841 4.654 4.748 1,034,225 +0.16(+3.52%)
Sep 08, 2017 4.595 4.671 4.544 4.586 1,019,749 -0.02(-0.37%)
Sep 07, 2017 4.654 4.663 4.501 4.603 1,436,050 -0.06(-1.28%)
Sep 06, 2017 4.722 4.578 4.663 1,503,223 +0.10(+2.23%)
Sep 05, 2017 4.841 4.849 4.561 4.561 1,732,045 -0.31(-6.45%)
Sep 01, 2017 4.841 4.909 4.832 4.875 822,454 +0.05(+1.06%)
Aug 31, 2017 4.866 4.883 4.815 4.824 1,049,106 -0.01(-0.18%)
Aug 30, 2017 4.781 4.849 4.764 4.832 738,334 +0.04(+0.89%)
Aug 29, 2017 4.705 4.815 4.697 4.790 996,162 -0.03(-0.53%)
Aug 28, 2017 4.858 4.866 4.756 4.815 921,655 -0.04(-0.87%)
Aug 25, 2017 4.841 4.909 4.841 4.858 1,120,951 +0.04(+0.88%)
Aug 24, 2017 4.739 4.824 4.705 4.815 1,098,154 +0.11(+2.35%)
Aug 23, 2017 4.629 4.764 4.620 4.705 703,722 +0.01(+0.18%)
Aug 22, 2017 4.688 4.735 4.667 4.697 604,568 +0.06(+1.28%)
Aug 21, 2017 4.646 4.680 4.620 4.637 659,025 -0.03(-0.73%)
Aug 18, 2017 4.578 4.688 4.527 4.671 1,225,233 +0.04(+0.92%)
Aug 17, 2017 4.764 4.807 4.620 4.629 1,127,018 -0.15(-3.20%)
Aug 16, 2017 4.858 4.858 4.752 4.781 746,626 -0.05(-1.05%)
Aug 15, 2017 4.926 4.926 4.807 4.832 964,498 -0.03(-0.70%)
Aug 14, 2017 4.824 4.892 4.781 4.866 1,074,808 +0.10(+2.14%)
Aug 11, 2017 4.722 4.807 4.722 4.764 2,084,006 +0.03(+0.54%)
Aug 10, 2017 4.705 4.807 4.705 4.739 2,477,809 -0.11(-2.28%)
Aug 09, 2017 4.798 4.875 4.764 4.849 2,308,694 -0.03(-0.52%)
Aug 08, 2017 4.900 4.994 4.866 4.875 1,922,610 -0.06(-1.20%)
Aug 07, 2017 4.977 5.011 4.934 4.934 1,598,407 -0.04(-0.85%)
Aug 04, 2017 4.977 5.028 4.951 4.977 3,627,238 +0.03(+0.69%)
Aug 03, 2017 4.849 5.036 4.841 4.943 14,206,433 -0.10(-2.02%)
Aug 02, 2017 5.019 5.079 4.977 5.045 686,810 +0.04(+0.85%)
Aug 01, 2017 5.028 5.130 4.994 5.002 1,026,097 +0.03(+0.51%)
Jul 31, 2017 5.164 5.164 4.968 4.977 790,885 -0.14(-2.66%)
Jul 28, 2017 5.147 5.147 4.998 5.113 1,112,797 +0.14(+2.73%)
Jul 27, 2017 4.951 5.028 4.913 4.977 629,657 +0.05(+1.03%)
Jul 26, 2017 5.087 5.091 4.900 4.926 734,131 -0.16(-3.17%)
Jul 25, 2017 5.062 5.147 5.045 5.087 754,445 +0.12(+2.39%)
Jul 24, 2017 4.926 4.977 4.900 4.968 1,165,033 +0.05(+1.04%)
Jul 21, 2017 5.087 5.138 4.917 4.917 1,213,519 -0.13(-2.53%)
Jul 20, 2017 5.096 5.104 4.998 5.045 478,638 -0.04(-0.83%)
Jul 19, 2017 5.053 5.100 4.994 5.087 734,774 +0.06(+1.18%)
Jul 18, 2017 4.977 5.045 4.926 5.028 745,812 +0.00(+0.00%)
Jul 17, 2017 5.011 5.053 4.934 5.028 900,083 +0.02(+0.34%)
Jul 14, 2017 4.960 5.045 4.930 5.011 666,673 -0.06(-1.17%)
Jul 13, 2017 5.138 5.138 5.028 5.070 705,073 -0.03(-0.67%)
Jul 12, 2017 5.053 5.155 5.053 5.104 653,806 +0.03(+0.50%)
Jul 11, 2017 5.130 5.130 5.019 5.079 1,089,587 -0.03(-0.50%)
Jul 10, 2017 5.138 5.202 5.096 5.104 1,490,040 -0.06(-1.15%)
Jul 07, 2017 5.121 5.172 5.019 5.164 861,275 +0.07(+1.33%)
Jul 06, 2017 5.062 5.189 5.036 5.096 1,437,612 +0.03(+0.50%)
Jul 05, 2017 5.113 5.121 4.994 5.070 982,193 -0.04(-0.83%)
Jul 03, 2017 4.943 5.138 4.943 5.113 836,789 +0.20(+3.97%)
Jun 30, 2017 4.909 4.956 4.828 4.917 1,049,472 +0.01(+0.17%)
Jun 29, 2017 4.909 4.951 4.832 4.909 1,488,232 +0.14(+3.03%)
Jun 28, 2017 4.841 4.883 4.756 4.764 3,753,018 -0.01(-0.18%)
Jun 27, 2017 4.714 4.807 4.646 4.773 2,210,117 +0.11(+2.37%)
Jun 26, 2017 4.663 4.714 4.595 4.663 1,065,890 +0.00(+0.00%)
Jun 23, 2017 4.680 4.714 4.590 4.663 6,583,321 -0.01(-0.18%)
Jun 22, 2017 4.654 4.688 4.595 4.671 911,660 +0.02(+0.37%)
Jun 21, 2017 4.807 4.824 4.650 4.654 1,375,437 -0.16(-3.35%)
Jun 20, 2017 4.849 4.866 4.794 4.815 799,509 -0.05(-1.05%)
Jun 19, 2017 4.943 4.994 4.841 4.866 1,015,898 -0.02(-0.35%)
Jun 16, 2017 4.824 4.896 4.790 4.883 2,131,827 +0.03(+0.70%)
Jun 15, 2017 4.824 4.943 4.798 4.849 720,565 -0.03(-0.52%)
Jun 14, 2017 4.832 4.883 4.714 4.875 1,127,480 -0.03(-0.69%)
Jun 13, 2017 4.994 5.002 4.875 4.909 1,118,338 +0.00(+0.00%)
Jun 12, 2017 4.883 5.032 4.824 4.909 1,631,959 +0.03(+0.70%)
Jun 09, 2017 4.688 4.892 4.688 4.875 2,221,481 +0.22(+4.74%)
Jun 08, 2017 4.501 4.824 4.450 4.654 3,500,777 +0.15(+3.40%)
Jun 07, 2017 4.535 4.556 4.433 4.501 2,068,958 -0.03(-0.75%)
Jun 06, 2017 4.578 4.578 4.442 4.535 1,858,376 -0.08(-1.84%)
Jun 05, 2017 4.442 4.697 4.408 4.620 1,921,887 +0.17(+3.82%)
Jun 02, 2017 4.450 4.603 4.425 4.450 1,532,582 -0.08(-1.69%)
Jun 01, 2017 4.425 4.535 4.391 4.527 1,149,654 +0.12(+2.70%)
May 31, 2017 4.493 4.493 4.310 4.408 1,596,454 -0.08(-1.70%)
May 30, 2017 4.544 4.569 4.467 4.484 1,137,057 -0.08(-1.86%)
May 26, 2017 4.586 4.629 4.552 4.569 1,209,326 -0.02(-0.37%)
May 25, 2017 4.578 4.646 4.527 4.586 1,156,645 +0.00(+0.00%)
May 24, 2017 4.697 4.714 4.552 4.586 1,771,416 -0.10(-2.17%)
May 23, 2017 4.603 4.722 4.561 4.688 1,312,198 +0.08(+1.85%)
May 22, 2017 4.646 4.646 4.527 4.603 1,267,784 +0.00(+0.00%)
May 19, 2017 4.544 4.646 4.544 4.603 1,975,412 +0.05(+1.12%)
May 18, 2017 4.484 4.595 4.484 4.552 1,643,245 +0.03(+0.75%)
May 17, 2017 4.756 4.697 4.467 4.518 2,480,381 -0.24(-5.00%)
May 16, 2017 4.815 4.858 4.748 4.756 1,384,725 -0.08(-1.58%)
May 15, 2017 4.866 4.883 4.807 4.832 1,296,730 -0.01(-0.18%)
May 12, 2017 4.773 4.858 4.760 4.841 1,625,158 -0.01(-0.18%)
May 11, 2017 4.841 4.926 4.790 4.849 3,031,545 -0.03(-0.70%)
May 10, 2017 4.799 4.951 4.688 4.883 4,594,499 -0.14(-2.87%)
May 09, 2017 5.079 5.130 5.011 5.028 1,323,993 -0.05(-1.00%)
May 08, 2017 5.113 5.121 5.028 5.079 815,452 +0.00(+0.00%)
May 05, 2017 5.155 5.155 5.053 5.079 658,765 -0.07(-1.32%)
May 04, 2017 5.283 5.300 5.104 5.147 1,355,498 -0.05(-0.98%)
May 03, 2017 5.121 5.198 5.053 5.198 2,786,795 +0.03(+0.49%)
May 02, 2017 5.147 5.215 5.087 5.172 2,082,553 +0.04(+0.83%)
May 01, 2017 5.045 5.215 4.994 5.130 1,437,998 +0.14(+2.72%)
Apr 28, 2017 5.070 5.147 4.985 4.994 1,029,781 -0.11(-2.16%)
Apr 27, 2017 5.155 5.198 5.053 5.104 1,145,432 -0.04(-0.83%)
Apr 26, 2017 4.968 5.181 4.943 5.147 1,393,758 +0.20(+4.12%)
Apr 25, 2017 4.663 4.973 4.620 4.943 2,289,911 +0.26(+5.63%)
Apr 24, 2017 4.748 4.815 4.680 4.680 1,327,908 +0.09(+2.04%)
Apr 21, 2017 4.569 4.637 4.552 4.586 929,270 +0.01(+0.19%)
Apr 20, 2017 4.552 4.629 4.527 4.578 1,119,671 +0.07(+1.51%)
Apr 19, 2017 4.595 4.637 4.510 4.510 653,084 -0.01(-0.19%)
Apr 18, 2017 4.484 4.569 4.467 4.518 883,123 -0.02(-0.37%)
Apr 17, 2017 4.535 4.544 4.442 4.535 1,325,644 +0.01(+0.19%)
Apr 13, 2017 4.637 4.722 4.518 4.527 1,372,743 -0.16(-3.44%)
Apr 12, 2017 4.731 4.748 4.654 4.688 1,356,581 -0.06(-1.25%)
Apr 11, 2017 4.663 4.764 4.629 4.748 1,640,508 +0.05(+1.08%)
Apr 10, 2017 4.714 4.764 4.629 4.697 765,820 -0.01(-0.18%)
Apr 07, 2017 4.764 4.798 4.688 4.705 1,242,820 -0.10(-2.12%)
Apr 06, 2017 4.722 4.837 4.697 4.807 1,593,789 +0.07(+1.43%)
Apr 05, 2017 4.892 4.960 4.705 4.739 1,756,324 -0.10(-2.11%)
Apr 04, 2017 4.756 4.858 4.748 4.841 1,457,588 +0.05(+1.06%)
Apr 03, 2017 4.798 4.841 4.680 4.790 1,380,318 -0.01(-0.18%)
Mar 31, 2017 4.773 4.841 4.732 4.798 1,601,201 +0.01(+0.18%)
Mar 30, 2017 4.663 4.858 4.654 4.790 1,502,347 +0.13(+2.73%)
Mar 29, 2017 4.612 4.705 4.586 4.663 977,275 +0.01(+0.18%)
Mar 28, 2017 4.586 4.697 4.535 4.654 1,350,461 +0.03(+0.74%)
Mar 27, 2017 4.450 4.620 4.450 4.620 1,162,113 -0.01(-0.18%)
Mar 24, 2017 4.663 4.701 4.569 4.629 804,596 -0.01(-0.18%)
Mar 23, 2017 4.569 4.705 4.544 4.637 1,088,435 +0.06(+1.30%)
Mar 22, 2017 4.535 4.637 4.476 4.578 1,867,650 -0.02(-0.37%)
Mar 21, 2017 4.951 4.951 4.565 4.595 2,346,659 -0.31(-6.40%)
Mar 20, 2017 5.053 5.053 4.909 4.909 1,108,251 -0.17(-3.34%)
Mar 17, 2017 5.019 5.223 4.994 5.079 8,040,026 +0.07(+1.36%)
Mar 16, 2017 4.892 5.070 4.879 5.011 1,481,683 +0.16(+3.33%)
Mar 15, 2017 4.900 5.011 4.841 4.849 1,984,628 -0.02(-0.35%)
Mar 14, 2017 5.019 5.045 4.849 4.866 2,121,106 -0.20(-4.02%)
Mar 13, 2017 5.019 5.130 5.019 5.070 1,349,737 +0.03(+0.51%)
Mar 10, 2017 5.181 5.185 4.985 5.045 1,735,088 -0.10(-1.98%)
Mar 09, 2017 5.232 5.283 5.138 5.147 1,463,584 -0.08(-1.46%)
Mar 08, 2017 5.334 5.351 5.223 5.223 1,313,981 -0.06(-1.13%)
Mar 07, 2017 5.223 5.325 5.193 5.283 1,216,756 +0.04(+0.81%)
Mar 06, 2017 5.283 5.283 5.198 5.240 1,534,448 -0.11(-2.06%)
Mar 03, 2017 5.444 5.478 5.334 5.351 1,141,063 -0.08(-1.41%)
Mar 02, 2017 5.554 5.554 5.410 5.427 1,484,406 -0.13(-2.29%)
Mar 01, 2017 5.588 5.605 5.512 5.554 3,370,117 +0.14(+2.51%)
Feb 28, 2017 5.512 5.537 5.384 5.418 2,125,584 -0.14(-2.60%)
Feb 27, 2017 5.503 5.571 5.478 5.563 1,778,216 +0.06(+1.08%)
Feb 24, 2017 5.461 5.537 5.410 5.503 961,762 -0.09(-1.67%)
Feb 23, 2017 5.554 5.605 5.457 5.597 2,163,642 +0.07(+1.23%)
Feb 22, 2017 5.529 5.588 5.503 5.529 1,823,724 -0.03(-0.46%)
Feb 21, 2017 5.605 5.633 5.503 5.554 1,498,502 -0.01(-0.15%)
Feb 17, 2017 5.563 5.563 5.563 0 +0.00(+0.00%)
Feb 16, 2017 5.597 5.605 5.520 5.563 1,423,779 -0.04(-0.76%)
Feb 15, 2017 5.588 5.656 5.580 5.605 2,635,123 +0.03(+0.61%)
Feb 14, 2017 5.622 5.690 5.554 5.571 3,112,563 -0.08(-1.50%)
Feb 13, 2017 5.716 5.724 5.605 5.656 2,345,781 +0.03(+0.60%)
Feb 10, 2017 5.673 5.682 5.554 5.622 4,827,494 -0.03(-0.45%)
Feb 09, 2017 5.665 5.699 5.520 5.648 2,080,071 +0.02(+0.30%)
Feb 08, 2017 5.537 5.648 5.427 5.631 2,096,556 -0.01(-0.15%)
Feb 07, 2017 5.665 5.724 5.563 5.639 3,225,023 +0.03(+0.61%)
Feb 06, 2017 5.537 5.750 5.537 5.605 3,862,531 +0.01(+0.15%)
Feb 03, 2017 5.554 5.610 5.461 5.597 4,463,691 +0.13(+2.33%)
Feb 02, 2017 5.410 5.495 5.308 5.469 20,211,910 -0.36(-6.12%)
Feb 01, 2017 5.775 5.911 5.733 5.826 1,441,474 +0.12(+2.08%)
Jan 31, 2017 5.614 5.733 5.571 5.707 1,119,230 +0.08(+1.51%)
Jan 30, 2017 5.631 5.665 5.503 5.622 1,332,088 -0.09(-1.63%)
Jan 27, 2017 5.937 5.945 5.699 5.716 1,417,238 -0.15(-2.60%)
Jan 26, 2017 5.835 5.962 5.775 5.869 1,130,828 +0.03(+0.44%)
Jan 25, 2017 5.801 5.903 5.741 5.843 1,014,096 +0.16(+2.84%)
Jan 24, 2017 5.605 5.741 5.529 5.682 1,147,889 +0.13(+2.29%)
Jan 23, 2017 5.563 5.669 5.512 5.554 746,772 -0.07(-1.21%)
Jan 20, 2017 5.486 5.656 5.486 5.622 927,929 +0.14(+2.48%)
Jan 19, 2017 5.588 5.612 5.435 5.486 811,967 -0.07(-1.22%)
Jan 18, 2017 5.495 5.559 5.359 5.554 1,383,802 +0.07(+1.24%)
Jan 17, 2017 5.605 5.631 5.444 5.486 920,502 -0.24(-4.15%)
Jan 13, 2017 5.724 5.724 5.724 0 +0.04(+0.75%)
Jan 12, 2017 5.894 5.894 5.622 5.682 1,619,100 -0.26(-4.43%)
Jan 11, 2017 5.920 5.958 5.754 5.945 1,303,922 +0.00(+0.00%)
Jan 10, 2017 5.716 5.945 5.707 5.945 1,721,081 +0.22(+3.86%)
Jan 09, 2017 5.750 5.843 5.648 5.724 1,094,119 -0.08(-1.32%)
Jan 06, 2017 5.835 5.924 5.767 5.801 1,024,271 +0.00(+0.00%)
Jan 05, 2017 5.903 5.903 5.614 5.801 1,078,122 -0.07(-1.16%)
Jan 04, 2017 5.741 5.877 5.699 5.869 1,092,725 +0.15(+2.67%)
Jan 03, 2017 5.699 5.852 5.614 5.716 1,332,481 +0.10(+1.82%)
Dec 30, 2016 5.614 5.614 5.614 0 -0.08(-1.34%)
Dec 29, 2016 5.852 5.903 5.597 5.690 1,056,149 -0.18(-3.04%)
Dec 28, 2016 5.928 5.987 5.758 5.869 1,135,735 -0.03(-0.43%)
Dec 27, 2016 5.860 5.928 5.860 5.894 733,767 +0.03(+0.58%)
Dec 23, 2016 5.860 5.860 5.860 0 +0.03(+0.58%)
Dec 22, 2016 5.801 5.894 5.775 5.826 887,416 +0.03(+0.44%)
Dec 21, 2016 5.886 5.886 5.750 5.801 915,605 -0.08(-1.44%)
Dec 20, 2016 5.571 5.903 5.563 5.886 2,248,311 +0.32(+5.80%)
Dec 19, 2016 5.435 5.580 5.418 5.563 1,542,318 +0.11(+2.02%)
Dec 16, 2016 5.563 5.618 5.435 5.452 7,308,587 -0.07(-1.23%)
Dec 15, 2016 5.351 5.588 5.325 5.520 2,064,281 +0.21(+4.00%)
Dec 14, 2016 5.274 5.486 5.240 5.308 1,509,344 -0.03(-0.64%)
Dec 13, 2016 5.444 5.452 5.312 5.342 2,083,439 -0.04(-0.79%)
Dec 12, 2016 5.418 5.486 5.325 5.384 2,116,956 -0.09(-1.71%)
Dec 09, 2016 5.300 5.512 5.249 5.478 3,658,415 +0.23(+4.37%)
Dec 08, 2016 5.130 5.325 5.091 5.249 2,554,079 +0.14(+2.66%)
Dec 07, 2016 5.147 5.155 5.045 5.113 2,873,588 +0.02(+0.33%)
Dec 06, 2016 5.113 5.189 5.079 5.096 3,703,844 +0.04(+0.84%)
Dec 05, 2016 5.155 5.223 5.045 5.053 3,750,774 -0.01(-0.17%)
Dec 02, 2016 5.062 5.138 5.002 5.062 3,684,121 -0.03(-0.50%)
Dec 01, 2016 5.045 5.164 4.994 5.087 4,994,210 +0.06(+1.18%)
Nov 30, 2016 5.011 5.130 4.968 5.028 14,731,316 -0.38(-7.06%)
Nov 29, 2016 5.401 5.503 5.308 5.410 642,038 +0.08(+1.59%)
Nov 28, 2016 5.452 5.503 5.300 5.325 867,107 -0.17(-3.09%)
Nov 25, 2016 5.631 5.631 5.418 5.495 466,788 -0.16(-2.85%)
Nov 23, 2016 5.656 5.656 5.656 0 +0.07(+1.22%)
Nov 22, 2016 5.563 5.639 5.435 5.588 1,493,574 +0.12(+2.17%)
Nov 21, 2016 5.665 5.682 5.393 5.469 661,954 -0.13(-2.28%)
Nov 18, 2016 5.435 5.605 5.435 5.597 976,750 +0.14(+2.49%)
Nov 17, 2016 5.342 5.529 5.342 5.461 714,299 +0.12(+2.23%)
Nov 16, 2016 5.444 5.486 5.274 5.342 1,029,355 -0.15(-2.78%)
Nov 15, 2016 5.240 5.503 5.104 5.495 814,802 +0.09(+1.73%)
Nov 14, 2016 5.300 5.478 5.249 5.401 1,932,738 +0.22(+4.26%)
Nov 11, 2016 5.172 5.202 5.053 5.181 2,016,960 +0.00(+0.00%)
Nov 10, 2016 4.671 5.291 4.603 5.181 2,837,279 +0.61(+13.38%)
Nov 09, 2016 4.510 4.629 4.374 4.569 2,216,987 +0.20(+4.67%)
Nov 08, 2016 4.340 4.421 4.306 4.365 603,243 -0.03(-0.77%)
Nov 07, 2016 4.323 4.412 4.289 4.399 701,413 +0.23(+5.50%)
Nov 04, 2016 4.178 4.297 4.119 4.170 1,064,234 +0.00(+0.00%)
Nov 03, 2016 4.111 4.195 4.094 4.170 798,736 +0.09(+2.29%)
Nov 02, 2016 4.238 4.280 4.060 4.077 763,402 -0.20(-4.76%)
Nov 01, 2016 4.382 4.425 4.204 4.280 953,495 -0.08(-1.75%)
Oct 31, 2016 4.382 4.408 4.314 4.357 1,411,162 -0.03(-0.58%)
Oct 28, 2016 4.467 4.518 4.374 4.382 848,149 -0.10(-2.27%)
Oct 27, 2016 4.612 4.654 4.484 4.484 1,892,626 -0.08(-1.86%)
Oct 26, 2016 4.612 4.629 4.518 4.569 942,262 -0.04(-0.92%)
Oct 25, 2016 4.646 4.705 4.314 4.612 689,928 +0.11(+2.45%)
Oct 24, 2016 4.535 4.586 4.476 4.501 958,389 +0.07(+1.53%)
Oct 21, 2016 4.416 4.484 4.408 4.433 460,558 -0.07(-1.51%)
Oct 20, 2016 4.544 4.569 4.476 4.501 325,324 -0.04(-0.93%)
Oct 19, 2016 4.459 4.590 4.442 4.544 684,876 +0.10(+2.29%)
Oct 18, 2016 4.459 4.484 4.391 4.442 416,699 +0.06(+1.36%)
Oct 17, 2016 4.561 4.578 4.374 4.382 493,735 -0.11(-2.46%)
Oct 14, 2016 4.484 4.527 4.399 4.493 420,692 +0.10(+2.32%)
Oct 13, 2016 4.450 4.518 4.297 4.391 569,948 -0.11(-2.45%)
Oct 12, 2016 4.535 4.578 4.476 4.501 306,402 -0.01(-0.19%)
Oct 11, 2016 4.603 4.612 4.449 4.510 394,113 -0.09(-2.03%)
Oct 10, 2016 4.535 4.629 4.535 4.603 419,961 +0.11(+2.46%)
Oct 07, 2016 4.612 4.613 4.425 4.493 857,189 -0.13(-2.76%)
Oct 06, 2016 4.552 4.629 4.535 4.620 550,133 +0.07(+1.49%)
Oct 05, 2016 4.450 4.663 4.425 4.552 962,753 +0.14(+3.28%)
Oct 04, 2016 4.357 4.529 4.348 4.408 627,959 +0.04(+0.97%)
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.