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

First Bancorp (NY: FBP )

18.19 +0.11 (+0.61%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 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 (%)
May 31, 2012 3.154 3.197 3.094 3.128 38,108 +0.01(+0.27%)
May 30, 2012 3.300 3.300 3.094 3.120 140,564 -0.20(-5.94%)
May 29, 2012 3.154 3.386 3.111 3.317 171,748 +0.20(+6.32%)
May 25, 2012 3.146 3.180 3.086 3.120 72,166 -0.03(-0.82%)
May 24, 2012 3.171 3.171 3.060 3.146 78,584 -0.01(-0.27%)
May 23, 2012 3.120 3.163 3.094 3.154 56,440 +0.03(+0.82%)
May 22, 2012 3.223 3.223 3.077 3.128 185,636 +0.05(+1.67%)
May 21, 2012 3.094 3.154 3.047 3.077 130,360 -0.01(-0.28%)
May 18, 2012 3.180 3.180 3.086 3.086 100,302 -0.08(-2.44%)
May 17, 2012 3.274 3.283 3.163 3.163 142,594 -0.15(-4.40%)
May 16, 2012 3.420 3.428 3.274 3.308 111,241 -0.11(-3.26%)
May 15, 2012 3.394 3.446 3.377 3.420 90,198 +0.03(+0.76%)
May 14, 2012 3.454 3.497 3.394 3.394 105,749 -0.09(-2.46%)
May 11, 2012 3.394 3.514 3.360 3.480 90,201 +0.08(+2.27%)
May 10, 2012 3.446 3.446 3.360 3.403 152,126 -0.02(-0.50%)
May 09, 2012 3.446 3.463 3.368 3.420 123,496 -0.06(-1.72%)
May 08, 2012 3.591 3.604 3.454 3.480 109,196 -0.09(-2.64%)
May 07, 2012 3.626 3.694 3.574 3.574 96,675 -0.05(-1.42%)
May 04, 2012 3.746 3.780 3.626 3.626 102,273 -0.13(-3.42%)
May 03, 2012 3.660 3.806 3.617 3.754 186,700 +0.06(+1.62%)
May 02, 2012 3.686 3.711 3.626 3.694 87,104 -0.02(-0.46%)
May 01, 2012 3.643 3.728 3.626 3.711 441,809 +0.06(+1.64%)
Apr 30, 2012 3.643 3.728 3.609 3.651 162,241 -0.01(-0.23%)
Apr 27, 2012 3.651 3.668 3.540 3.660 77,319 +0.02(+0.47%)
Apr 26, 2012 3.531 3.677 3.531 3.643 142,994 +0.13(+3.66%)
Apr 25, 2012 3.497 3.540 3.446 3.514 138,775 +0.07(+1.99%)
Apr 24, 2012 3.394 3.548 3.360 3.446 155,726 +0.03(+0.75%)
Apr 23, 2012 3.351 3.420 3.257 3.420 126,119 +0.03(+1.01%)
Apr 20, 2012 3.403 3.471 3.326 3.386 146,862 +0.02(+0.51%)
Apr 19, 2012 3.514 3.660 3.343 3.368 237,150 -0.14(-3.91%)
Apr 18, 2012 3.514 3.634 3.446 3.506 209,940 -0.05(-1.45%)
Apr 17, 2012 3.394 3.634 3.351 3.557 193,622 +0.15(+4.27%)
Apr 16, 2012 3.403 3.437 3.283 3.411 205,960 +0.03(+1.02%)
Apr 13, 2012 3.548 3.548 3.343 3.377 252,917 -0.15(-4.37%)
Apr 12, 2012 3.557 3.600 3.463 3.531 226,931 -0.03(-0.96%)
Apr 11, 2012 3.591 3.626 3.463 3.566 301,473 -0.01(-0.24%)
Apr 10, 2012 3.677 3.677 3.497 3.574 270,675 -0.10(-2.80%)
Apr 09, 2012 3.608 3.728 3.583 3.677 336,350 +0.00(+0.00%)
Apr 05, 2012 3.583 3.703 3.574 3.677 273,527 +0.12(+3.37%)
Apr 04, 2012 3.626 3.703 3.531 3.557 190,194 -0.11(-3.04%)
Apr 03, 2012 3.626 3.746 3.531 3.668 307,452 +0.01(+0.23%)
Apr 02, 2012 3.771 3.771 3.634 3.660 458,380 -0.11(-2.95%)
Mar 30, 2012 3.754 3.776 3.694 3.771 346,128 +0.04(+1.15%)
Mar 29, 2012 3.737 3.754 3.540 3.728 522,143 -0.02(-0.46%)
Mar 28, 2012 3.583 3.750 3.557 3.746 398,019 +0.15(+4.05%)
Mar 27, 2012 3.557 3.634 3.506 3.600 911,759 +0.06(+1.69%)
Mar 26, 2012 3.523 3.574 3.488 3.540 314,521 +0.05(+1.47%)
Mar 23, 2012 3.454 3.523 3.326 3.488 215,538 +0.04(+1.24%)
Mar 22, 2012 3.420 3.480 3.351 3.446 358,845 +0.02(+0.50%)
Mar 21, 2012 3.403 3.428 3.317 3.428 291,578 +0.06(+1.78%)
Mar 20, 2012 3.368 3.428 3.368 3.368 319,763 -0.03(-0.76%)
Mar 19, 2012 3.317 3.394 3.274 3.394 305,484 +0.13(+3.94%)
Mar 16, 2012 3.428 3.428 3.266 3.266 1,051,256 -0.14(-4.03%)
Mar 15, 2012 3.428 3.454 3.326 3.403 454,011 -0.03(-0.75%)
Mar 14, 2012 3.480 3.497 3.283 3.428 691,640 +0.00(+0.00%)
Mar 13, 2012 3.488 3.514 3.308 3.428 769,411 -0.01(-0.25%)
Mar 12, 2012 3.377 3.497 3.274 3.437 671,946 +0.10(+3.08%)
Mar 09, 2012 3.317 3.368 3.206 3.334 397,141 +0.04(+1.30%)
Mar 08, 2012 3.291 3.411 3.240 3.291 355,251 +0.11(+3.50%)
Mar 07, 2012 3.231 3.317 3.085 3.180 732,230 +0.06(+1.92%)
Mar 06, 2012 3.137 3.171 2.974 3.120 590,400 -0.06(-1.89%)
Mar 05, 2012 3.240 3.334 3.137 3.180 522,733 -0.04(-1.33%)
Mar 02, 2012 3.291 3.386 3.214 3.223 539,673 -0.11(-3.34%)
Mar 01, 2012 3.300 3.360 3.213 3.334 524,322 +0.02(+0.52%)
Feb 29, 2012 3.300 3.428 3.214 3.317 490,778 -0.02(-0.51%)
Feb 28, 2012 3.403 3.403 3.206 3.334 508,920 -0.03(-0.77%)
Feb 27, 2012 3.386 3.437 3.214 3.360 254,553 -0.03(-0.76%)
Feb 24, 2012 3.377 3.420 3.206 3.386 248,890 -0.02(-0.50%)
Feb 23, 2012 3.403 3.437 3.351 3.403 215,176 -0.02(-0.50%)
Feb 22, 2012 3.368 3.437 3.240 3.420 929,028 +0.04(+1.27%)
Feb 21, 2012 3.214 3.428 3.188 3.377 242,119 +0.15(+4.51%)
Feb 17, 2012 3.274 3.463 3.210 3.231 389,817 -0.02(-0.53%)
Feb 16, 2012 3.651 3.686 3.146 3.248 624,610 -0.36(-9.98%)
Feb 15, 2012 4.054 4.097 3.583 3.608 208,346 -0.36(-9.07%)
Feb 14, 2012 4.080 4.080 3.900 3.968 114,945 -0.13(-3.14%)
Feb 13, 2012 4.277 4.277 4.097 4.097 121,126 -0.15(-3.43%)
Feb 10, 2012 3.874 4.243 3.763 4.243 216,080 +0.39(+10.00%)
Feb 09, 2012 3.831 3.866 3.754 3.857 96,738 +0.07(+1.81%)
Feb 08, 2012 3.840 3.857 3.728 3.788 70,122 -0.02(-0.45%)
Feb 07, 2012 3.763 3.874 3.668 3.806 110,323 +0.07(+1.83%)
Feb 06, 2012 3.763 3.831 3.523 3.737 92,037 +0.20(+5.57%)
Feb 03, 2012 3.523 3.780 3.523 3.540 151,334 +0.03(+0.98%)
Feb 02, 2012 3.266 3.514 3.266 3.506 165,580 +0.27(+8.20%)
Feb 01, 2012 3.137 3.300 3.103 3.240 69,267 +0.07(+2.16%)
Jan 31, 2012 3.008 3.171 2.957 3.171 116,535 +0.16(+5.41%)
Jan 30, 2012 2.957 3.026 2.948 3.008 110,753 +0.01(+0.29%)
Jan 27, 2012 2.991 3.008 2.983 3.000 38,533 +0.03(+0.86%)
Jan 26, 2012 3.000 3.026 2.974 2.974 26,636 -0.03(-0.86%)
Jan 25, 2012 2.974 3.000 2.966 3.000 45,533 +0.00(+0.00%)
Jan 24, 2012 2.966 3.017 2.966 3.000 117,375 +0.00(+0.00%)
Jan 23, 2012 2.966 3.017 2.966 3.000 103,316 +0.00(+0.00%)
Jan 20, 2012 2.897 3.043 2.846 3.000 169,071 +0.09(+3.24%)
Jan 19, 2012 2.991 3.026 2.777 2.906 150,033 -0.09(-2.87%)
Jan 18, 2012 3.000 3.000 2.966 2.991 91,396 -0.01(-0.29%)
Jan 17, 2012 3.000 3.026 2.949 3.000 95,866 +0.00(+0.00%)
Jan 13, 2012 2.983 3.017 2.941 3.000 104,236 +0.00(+0.00%)
Jan 12, 2012 2.923 3.034 2.888 3.000 41,492 +0.11(+3.86%)
Jan 11, 2012 2.846 2.948 2.846 2.888 98,970 +0.00(+0.00%)
Jan 10, 2012 3.008 3.060 2.880 2.888 95,239 -0.11(-3.71%)
Jan 09, 2012 2.966 3.043 2.931 3.000 62,914 +0.02(+0.57%)
Jan 06, 2012 3.000 3.000 2.932 2.983 31,850 -0.02(-0.57%)
Jan 05, 2012 2.974 3.017 2.948 3.000 73,465 +0.01(+0.29%)
Jan 04, 2012 3.000 3.000 2.957 2.991 35,573 +0.00(+0.00%)
Dec 30, 2011 2.949 3.000 2.914 2.991 72,957 +0.03(+1.16%)
Dec 29, 2011 3.026 3.034 2.948 2.957 129,637 -0.02(-0.58%)
Dec 28, 2011 3.000 3.026 2.924 2.974 95,916 +0.02(+0.58%)
Dec 27, 2011 2.957 3.008 2.930 2.957 47,853 -0.04(-1.43%)
Dec 23, 2011 2.957 3.008 2.820 3.000 109,968 +0.00(+0.00%)
Dec 21, 2011 3.008 3.111 2.957 3.000 206,877 -0.05(-1.69%)
Dec 20, 2011 2.854 3.171 2.854 3.051 160,022 +0.15(+5.33%)
Dec 19, 2011 2.717 2.974 2.717 2.897 268,899 +0.00(+0.00%)
Dec 16, 2011 3.137 3.137 2.786 2.897 256,659 -0.22(-7.14%)
Dec 15, 2011 2.786 3.308 2.786 3.120 136,528 -0.17(-5.21%)
Dec 14, 2011 2.751 3.343 2.751 3.291 105,588 -0.05(-1.54%)
Dec 13, 2011 3.386 3.386 3.274 3.343 71,783 -0.04(-1.27%)
Dec 12, 2011 3.308 3.386 3.266 3.386 76,058 +0.02(+0.51%)
Dec 09, 2011 3.291 3.377 3.291 3.368 107,875 +0.07(+2.08%)
Dec 08, 2011 3.351 3.352 3.223 3.300 97,438 -0.10(-3.02%)
Dec 07, 2011 3.368 3.403 3.223 3.403 79,637 -0.03(-0.75%)
Dec 06, 2011 3.154 3.428 3.128 3.428 127,099 +0.27(+8.70%)
Dec 05, 2011 3.188 3.248 3.146 3.154 91,549 -0.03(-0.81%)
Dec 02, 2011 3.043 3.206 3.043 3.180 57,036 +0.14(+4.51%)
Dec 01, 2011 2.991 3.043 2.861 3.043 117,647 +0.04(+1.43%)
Nov 30, 2011 3.120 3.120 2.948 3.000 82,115 +0.00(+0.00%)
Nov 29, 2011 2.940 3.026 2.940 3.000 106,433 -0.04(-1.41%)
Nov 28, 2011 3.043 3.043 2.991 3.043 47,845 +0.09(+3.20%)
Nov 25, 2011 2.948 2.966 2.923 2.948 6,231 -0.02(-0.58%)
Nov 23, 2011 3.068 3.068 2.940 2.966 121,858 -0.05(-1.70%)
Nov 22, 2011 3.008 3.077 2.948 3.017 74,433 -0.02(-0.56%)
Nov 21, 2011 3.000 3.034 2.940 3.034 123,840 +0.03(+1.14%)
Nov 18, 2011 3.086 3.086 3.000 3.000 160,227 -0.01(-0.28%)
Nov 17, 2011 3.034 3.068 3.000 3.008 62,558 +0.00(+0.00%)
Nov 16, 2011 3.111 3.128 3.008 3.008 52,041 -0.18(-5.65%)
Nov 15, 2011 3.009 3.231 3.009 3.188 93,780 +0.14(+4.49%)
Nov 14, 2011 3.026 3.051 2.983 3.051 49,945 +0.01(+0.28%)
Nov 11, 2011 3.034 3.103 2.966 3.043 70,323 +0.03(+0.85%)
Nov 10, 2011 3.120 3.163 3.001 3.017 68,393 -0.08(-2.49%)
Nov 09, 2011 3.240 3.300 3.086 3.094 78,805 -0.21(-6.23%)
Nov 08, 2011 3.334 3.343 3.206 3.300 90,523 -0.03(-1.03%)
Nov 07, 2011 3.300 3.334 3.248 3.334 61,732 +0.03(+1.04%)
Nov 04, 2011 3.300 3.308 3.223 3.300 84,533 -0.07(-2.04%)
Nov 03, 2011 3.111 3.403 3.111 3.368 120,423 +0.27(+8.56%)
Nov 02, 2011 3.214 3.223 3.103 3.103 90,041 -0.12(-3.72%)
Nov 01, 2011 3.171 3.334 3.103 3.223 169,955 +0.17(+5.62%)
Oct 31, 2011 2.751 3.077 2.751 3.051 144,029 +0.18(+6.27%)
Oct 28, 2011 2.888 2.906 2.786 2.871 84,579 -0.04(-1.47%)
Oct 27, 2011 2.674 2.966 2.631 2.914 150,914 +0.33(+12.96%)
Oct 26, 2011 2.563 2.606 2.512 2.580 210,157 +0.03(+1.01%)
Oct 25, 2011 2.691 2.691 2.511 2.554 134,639 +0.03(+1.02%)
Oct 24, 2011 2.511 2.546 2.503 2.528 79,309 +0.05(+2.08%)
Oct 21, 2011 2.597 2.597 2.477 2.477 123,764 -0.10(-3.99%)
Oct 20, 2011 2.511 2.623 2.511 2.580 105,430 +0.04(+1.69%)
Oct 19, 2011 2.597 2.606 2.537 2.537 50,270 -0.07(-2.63%)
Oct 18, 2011 2.588 2.648 2.571 2.606 61,400 +0.02(+0.66%)
Oct 17, 2011 2.554 2.631 2.494 2.588 90,362 +0.01(+0.33%)
Oct 14, 2011 2.520 2.614 2.520 2.580 78,575 +0.11(+4.51%)
Oct 13, 2011 2.571 2.580 2.468 2.468 507,690 -0.15(-5.88%)
Oct 12, 2011 2.528 2.640 2.494 2.623 117,896 +0.13(+5.15%)
Oct 11, 2011 2.571 2.580 2.486 2.494 69,977 -0.08(-3.00%)
Oct 10, 2011 2.391 2.588 2.383 2.571 189,625 +0.24(+10.29%)
Oct 07, 2011 2.340 2.391 2.263 2.331 50,762 -0.06(-2.51%)
Oct 06, 2011 2.323 2.391 2.323 2.391 63,628 +0.11(+4.89%)
Oct 05, 2011 2.366 2.366 2.160 2.280 168,884 -0.06(-2.56%)
Oct 04, 2011 2.143 2.383 2.143 2.340 101,473 +0.14(+6.23%)
Oct 03, 2011 2.374 2.400 2.160 2.203 60,143 -0.20(-8.21%)
Sep 30, 2011 2.506 2.537 2.374 2.400 156,588 -0.09(-3.78%)
Sep 29, 2011 2.940 2.940 2.391 2.494 66,476 +0.13(+5.43%)
Sep 28, 2011 2.460 2.468 2.366 2.366 136,100 -0.09(-3.50%)
Sep 27, 2011 2.546 2.571 2.451 2.451 146,267 -0.06(-2.39%)
Sep 26, 2011 2.528 2.588 2.451 2.511 126,682 +0.00(+0.00%)
Sep 23, 2011 2.477 2.528 2.451 2.511 108,709 -0.01(-0.34%)
Sep 22, 2011 2.451 2.520 2.451 2.520 71,947 +0.07(+2.80%)
Sep 21, 2011 2.580 2.580 2.451 2.451 134,855 -0.15(-5.61%)
Sep 20, 2011 2.554 2.623 2.554 2.597 139,828 +0.03(+1.00%)
Sep 19, 2011 2.597 2.623 2.520 2.571 100,002 -0.06(-2.28%)
Sep 16, 2011 2.588 2.640 2.554 2.631 199,474 +0.06(+2.33%)
Sep 15, 2011 2.640 2.640 2.528 2.571 254,898 +0.01(+0.33%)
Sep 14, 2011 2.571 2.588 2.533 2.563 110,622 +0.02(+0.67%)
Sep 13, 2011 2.597 2.614 2.494 2.546 92,306 -0.08(-2.94%)
Sep 12, 2011 2.614 2.640 2.554 2.623 317,420 +0.01(+0.33%)
Sep 09, 2011 2.597 2.614 2.494 2.614 143,595 -0.04(-1.61%)
Sep 08, 2011 2.794 2.794 2.597 2.657 77,905 -0.10(-3.73%)
Sep 07, 2011 2.743 2.768 2.700 2.760 38,867 +0.09(+3.21%)
Sep 06, 2011 2.451 2.691 2.451 2.674 120,823 +0.19(+7.59%)
Sep 02, 2011 2.683 2.683 2.486 2.486 145,770 -0.23(-8.52%)
Sep 01, 2011 2.897 2.940 2.691 2.717 153,699 -0.18(-6.21%)
Aug 31, 2011 2.880 2.923 2.717 2.897 91,193 -0.03(-0.88%)
Aug 30, 2011 2.803 2.923 2.786 2.923 124,998 +0.08(+2.71%)
Aug 29, 2011 2.648 2.846 2.597 2.846 207,149 +0.22(+8.50%)
Aug 26, 2011 2.554 2.623 2.520 2.623 52,934 +0.03(+1.32%)
Aug 25, 2011 2.683 2.743 2.537 2.588 116,922 -0.03(-0.98%)
Aug 24, 2011 2.451 2.691 2.451 2.614 182,750 +0.12(+4.81%)
Aug 23, 2011 2.408 2.494 2.366 2.494 199,195 +0.10(+4.30%)
Aug 22, 2011 2.417 2.477 2.383 2.391 228,298 -0.02(-0.71%)
Aug 19, 2011 2.666 2.717 2.383 2.408 352,363 -0.32(-11.64%)
Aug 18, 2011 2.931 2.931 2.580 2.726 185,456 -0.18(-6.19%)
Aug 17, 2011 2.966 3.017 2.872 2.906 98,590 -0.06(-2.02%)
Aug 16, 2011 3.111 3.145 2.948 2.966 183,235 -0.14(-4.42%)
Aug 15, 2011 3.111 3.171 3.043 3.103 517,713 +0.02(+0.56%)
Aug 12, 2011 3.128 3.128 3.017 3.086 183,245 +0.00(+0.00%)
Aug 11, 2011 3.051 3.146 3.043 3.086 245,351 +0.06(+1.98%)
Aug 10, 2011 3.317 3.317 3.000 3.026 155,180 -0.37(-10.86%)
Aug 09, 2011 3.266 3.394 3.051 3.394 128,184 +0.35(+11.55%)
Aug 08, 2011 3.266 3.351 3.043 3.043 283,144 -0.39(-11.47%)
Aug 05, 2011 3.643 3.668 3.437 3.437 185,392 -0.21(-5.87%)
Aug 04, 2011 3.626 3.703 3.608 3.651 144,347 +0.01(+0.24%)
Aug 03, 2011 3.643 3.668 3.600 3.643 65,886 +0.00(+0.00%)
Aug 02, 2011 3.548 3.703 3.540 3.643 112,140 +0.07(+1.92%)
Aug 01, 2011 3.831 3.831 3.514 3.574 366,436 -0.20(-5.23%)
Jul 29, 2011 3.728 3.831 3.728 3.771 140,572 +0.01(+0.23%)
Jul 28, 2011 3.908 3.934 3.763 3.763 104,013 -0.01(-0.23%)
Jul 27, 2011 3.643 3.908 3.643 3.771 252,418 +0.05(+1.38%)
Jul 26, 2011 3.831 3.866 3.720 3.720 151,770 -0.15(-3.77%)
Jul 25, 2011 3.943 3.960 3.840 3.866 84,155 -0.11(-2.80%)
Jul 22, 2011 3.908 3.977 3.900 3.977 39,648 +0.07(+1.75%)
Jul 21, 2011 3.874 3.925 3.788 3.908 68,059 +0.04(+1.11%)
Jul 20, 2011 3.883 3.908 3.566 3.866 154,819 -0.01(-0.22%)
Jul 19, 2011 3.951 3.986 3.806 3.874 76,741 -0.07(-1.74%)
Jul 18, 2011 3.463 3.994 3.463 3.943 211,254 +0.21(+5.75%)
Jul 15, 2011 3.763 3.874 3.728 3.728 82,697 -0.03(-0.68%)
Jul 14, 2011 3.840 3.840 3.724 3.754 77,123 -0.07(-1.79%)
Jul 13, 2011 3.703 3.891 3.703 3.823 92,287 +0.09(+2.53%)
Jul 12, 2011 3.891 3.934 3.566 3.728 201,779 -0.05(-1.36%)
Jul 11, 2011 3.806 3.934 3.763 3.780 144,546 -0.14(-3.50%)
Jul 08, 2011 3.857 3.943 3.771 3.917 271,091 +0.04(+1.11%)
Jul 07, 2011 3.977 3.977 3.857 3.874 156,507 +0.01(+0.22%)
Jul 06, 2011 3.591 3.900 3.591 3.866 198,473 +0.23(+6.37%)
Jul 05, 2011 3.608 3.677 3.531 3.634 246,407 -0.03(-0.70%)
Jul 01, 2011 3.763 3.763 3.651 3.660 167,827 -0.03(-0.93%)
Jun 30, 2011 3.814 3.866 3.643 3.694 264,388 -0.06(-1.60%)
Jun 29, 2011 3.780 3.780 3.553 3.754 375,777 +0.02(+0.46%)
Jun 28, 2011 3.300 4.037 3.300 3.737 738,419 +0.63(+20.44%)
Jun 27, 2011 3.197 3.326 3.103 3.103 214,994 -0.16(-4.99%)
Jun 24, 2011 3.377 3.600 3.180 3.266 3,351,602 -0.11(-3.30%)
Jun 23, 2011 3.428 3.574 3.257 3.377 285,300 -0.06(-1.75%)
Jun 22, 2011 3.523 3.523 3.428 3.437 222,416 -0.13(-3.61%)
Jun 21, 2011 3.746 3.797 3.480 3.566 255,010 -0.09(-2.58%)
Jun 20, 2011 3.583 3.660 3.583 3.660 197,287 +0.06(+1.67%)
Jun 17, 2011 3.668 3.728 3.540 3.600 185,542 -0.04(-1.18%)
Jun 16, 2011 3.643 3.754 3.643 3.643 133,600 -0.02(-0.47%)
Jun 15, 2011 3.626 3.703 3.514 3.660 192,491 -0.04(-1.16%)
Jun 14, 2011 3.694 3.771 3.694 3.703 101,257 +0.05(+1.41%)
Jun 13, 2011 3.763 3.763 3.634 3.651 110,860 -0.10(-2.74%)
Jun 10, 2011 3.788 3.866 3.686 3.754 315,167 -0.08(-2.01%)
Jun 09, 2011 3.908 4.071 3.771 3.831 193,390 -0.07(-1.76%)
Jun 08, 2011 4.080 4.157 3.883 3.900 239,876 -0.20(-4.81%)
Jun 07, 2011 4.183 4.243 3.994 4.097 144,870 -0.03(-0.83%)
Jun 06, 2011 4.208 4.319 4.071 4.131 184,662 -0.07(-1.63%)
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.