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

First Bancorp (NY: FBP )

18.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 29, 2020 4.853 4.941 4.755 4.844 1,714,746 -0.14(-2.84%)
May 28, 2020 5.375 5.402 4.941 4.986 1,566,385 -0.29(-5.54%)
May 27, 2020 5.304 5.411 5.109 5.278 1,881,378 +0.25(+4.93%)
May 26, 2020 4.951 5.091 4.916 5.030 2,619,709 +0.37(+7.91%)
May 22, 2020 4.714 4.753 4.573 4.661 810,297 -0.01(-0.19%)
May 21, 2020 4.652 4.767 4.626 4.670 1,169,040 +0.00(+0.00%)
May 20, 2020 4.565 4.740 4.565 4.670 1,190,375 +0.20(+4.52%)
May 19, 2020 4.521 4.573 4.345 4.468 1,681,139 -0.12(-2.68%)
May 18, 2020 4.345 4.635 4.345 4.591 1,864,599 +0.48(+11.75%)
May 15, 2020 4.003 4.170 3.933 4.108 3,632,951 +0.04(+0.86%)
May 14, 2020 3.862 4.152 3.775 4.073 1,845,058 +0.05(+1.31%)
May 13, 2020 4.284 4.284 3.854 4.020 2,730,911 -0.32(-7.29%)
May 12, 2020 4.591 4.613 4.319 4.336 1,918,044 -0.22(-4.82%)
May 11, 2020 4.758 4.762 4.530 4.556 2,381,299 -0.33(-6.82%)
May 08, 2020 4.652 4.903 4.609 4.889 1,275,195 +0.44(+9.86%)
May 07, 2020 4.573 4.749 4.424 4.451 1,499,268 -0.06(-1.36%)
May 06, 2020 4.609 4.670 4.415 4.512 2,098,475 -0.06(-1.34%)
May 05, 2020 4.846 4.924 4.556 4.573 2,250,427 -0.16(-3.34%)
May 04, 2020 4.556 4.767 4.398 4.731 1,224,278 +0.04(+0.94%)
May 01, 2020 4.872 4.898 4.556 4.688 2,093,238 -0.43(-8.40%)
Apr 30, 2020 5.100 5.302 4.617 5.118 2,305,300 -0.31(-5.66%)
Apr 29, 2020 5.372 5.658 5.249 5.425 1,976,437 +0.32(+6.19%)
Apr 28, 2020 5.258 5.311 5.048 5.109 1,457,481 +0.11(+2.11%)
Apr 27, 2020 4.661 5.083 4.617 5.004 1,380,035 +0.40(+8.57%)
Apr 24, 2020 4.670 4.696 4.468 4.609 1,117,305 -0.01(-0.19%)
Apr 23, 2020 4.494 4.793 4.494 4.617 1,359,371 +0.11(+2.33%)
Apr 22, 2020 4.609 4.714 4.494 4.512 1,195,071 +0.03(+0.59%)
Apr 21, 2020 4.521 4.661 4.301 4.486 1,961,660 -0.25(-5.19%)
Apr 20, 2020 4.556 4.863 4.530 4.731 1,679,591 -0.03(-0.55%)
Apr 17, 2020 4.565 4.881 4.565 4.758 1,996,636 +0.35(+7.97%)
Apr 16, 2020 4.512 4.573 4.214 4.407 2,763,949 -0.14(-3.09%)
Apr 15, 2020 4.556 4.631 4.407 4.547 1,981,803 -0.29(-5.99%)
Apr 14, 2020 5.144 5.206 4.767 4.837 1,855,734 -0.14(-2.82%)
Apr 13, 2020 5.127 5.232 4.705 4.977 1,486,434 -0.16(-3.08%)
Apr 09, 2020 5.004 5.267 4.916 5.135 2,337,364 +0.34(+7.14%)
Apr 08, 2020 4.547 4.810 4.525 4.793 2,606,992 +0.33(+7.48%)
Apr 07, 2020 4.679 4.819 4.319 4.459 2,657,796 +0.01(+0.20%)
Apr 06, 2020 4.091 4.512 4.091 4.451 2,389,220 +0.58(+14.97%)
Apr 03, 2020 3.819 4.029 3.634 3.871 3,066,894 -0.08(-2.00%)
Apr 02, 2020 4.056 4.152 3.933 3.950 5,153,455 -0.18(-4.26%)
Apr 01, 2020 4.363 4.468 3.955 4.126 2,772,850 -0.54(-11.65%)
Mar 31, 2020 4.556 4.731 4.336 4.670 2,709,931 +0.02(+0.38%)
Mar 30, 2020 4.723 4.819 4.468 4.652 2,245,062 -0.07(-1.49%)
Mar 27, 2020 4.161 4.775 4.047 4.723 2,952,292 +0.32(+7.17%)
Mar 26, 2020 3.994 4.503 3.928 4.407 3,866,552 +0.51(+13.06%)
Mar 25, 2020 3.950 4.205 3.854 3.898 3,026,811 -0.04(-0.89%)
Mar 24, 2020 3.503 3.981 3.503 3.933 3,802,198 +0.66(+20.11%)
Mar 23, 2020 3.336 3.459 3.143 3.274 3,217,918 -0.11(-3.37%)
Mar 20, 2020 3.555 3.941 3.222 3.388 4,840,935 -0.11(-3.26%)
Mar 19, 2020 3.582 3.819 3.318 3.503 3,409,015 -0.08(-2.21%)
Mar 18, 2020 3.968 4.082 3.072 3.582 4,344,381 -0.74(-17.07%)
Mar 17, 2020 4.530 4.573 3.972 4.319 3,542,793 -0.11(-2.57%)
Mar 16, 2020 4.468 5.232 4.293 4.433 2,866,592 -1.49(-25.19%)
Mar 13, 2020 5.381 5.925 4.854 5.925 4,263,942 +1.05(+21.62%)
Mar 12, 2020 4.951 5.285 4.609 4.872 3,683,665 -0.43(-8.11%)
Mar 11, 2020 5.583 5.662 5.206 5.302 3,621,019 -0.48(-8.35%)
Mar 10, 2020 5.741 5.820 5.482 5.785 1,833,905 +0.25(+4.44%)
Mar 09, 2020 6.136 6.145 5.443 5.539 2,128,383 -0.82(-12.85%)
Mar 06, 2020 6.408 6.663 6.215 6.355 2,113,744 -0.39(-5.73%)
Mar 05, 2020 6.873 6.944 6.575 6.742 2,075,260 -0.41(-5.77%)
Mar 04, 2020 6.926 7.172 6.742 7.154 2,521,982 +0.29(+4.22%)
Mar 03, 2020 7.251 7.444 6.768 6.865 2,633,691 -0.42(-5.78%)
Mar 02, 2020 6.979 7.312 6.917 7.286 3,442,213 +0.32(+4.53%)
Feb 28, 2020 6.908 7.146 6.794 6.970 3,372,535 -0.18(-2.46%)
Feb 27, 2020 7.066 7.365 6.979 7.146 2,730,967 -0.11(-1.45%)
Feb 26, 2020 7.382 7.434 7.198 7.251 1,545,994 -0.08(-1.07%)
Feb 25, 2020 7.539 7.556 7.251 7.329 1,950,110 -0.21(-2.78%)
Feb 24, 2020 7.635 7.670 7.486 7.539 1,971,320 -0.33(-4.21%)
Feb 21, 2020 8.010 8.010 7.862 7.870 4,033,605 -0.15(-1.85%)
Feb 20, 2020 8.054 8.158 7.949 8.019 1,741,886 -0.07(-0.86%)
Feb 19, 2020 7.905 8.176 7.897 8.088 1,681,371 +0.21(+2.66%)
Feb 18, 2020 7.940 8.001 7.783 7.879 2,100,403 -0.07(-0.88%)
Feb 14, 2020 8.027 8.141 7.905 7.949 1,457,805 -0.08(-0.98%)
Feb 13, 2020 8.010 8.088 8.001 8.027 1,661,089 +0.01(+0.11%)
Feb 12, 2020 8.228 8.246 7.984 8.019 1,754,472 -0.13(-1.61%)
Feb 11, 2020 8.036 8.219 8.010 8.150 1,379,917 +0.15(+1.85%)
Feb 10, 2020 7.958 8.027 7.905 8.001 1,091,638 +0.03(+0.33%)
Feb 07, 2020 8.088 8.132 7.949 7.975 1,519,120 -0.17(-2.14%)
Feb 06, 2020 8.455 8.464 8.106 8.150 1,422,591 -0.22(-2.61%)
Feb 05, 2020 8.228 8.429 8.167 8.368 1,706,842 +0.25(+3.12%)
Feb 04, 2020 8.315 8.315 8.088 8.115 1,181,353 -0.03(-0.43%)
Feb 03, 2020 8.158 8.237 8.097 8.150 1,364,309 +0.06(+0.76%)
Jan 31, 2020 8.228 8.276 8.071 8.088 1,986,374 -0.18(-2.22%)
Jan 30, 2020 8.019 8.289 7.993 8.272 1,934,919 +0.17(+2.05%)
Jan 29, 2020 8.394 8.455 8.088 8.106 2,620,329 -0.31(-3.73%)
Jan 28, 2020 8.629 8.708 8.315 8.420 2,988,676 -0.19(-2.23%)
Jan 27, 2020 8.568 8.682 8.516 8.612 1,632,553 -0.12(-1.40%)
Jan 24, 2020 8.856 8.874 8.629 8.734 1,884,717 -0.14(-1.57%)
Jan 23, 2020 8.839 8.900 8.734 8.874 2,038,822 +0.04(+0.49%)
Jan 22, 2020 8.900 8.935 8.743 8.830 2,377,296 -0.03(-0.39%)
Jan 21, 2020 8.996 9.031 8.856 8.865 1,505,263 -0.23(-2.50%)
Jan 17, 2020 9.170 9.197 9.048 9.092 1,102,866 +0.00(+0.00%)
Jan 16, 2020 9.031 9.162 9.022 9.092 1,065,287 +0.11(+1.26%)
Jan 15, 2020 8.804 9.013 8.752 8.978 1,404,650 +0.10(+1.18%)
Jan 14, 2020 8.917 8.970 8.839 8.874 1,518,757 -0.09(-0.97%)
Jan 13, 2020 8.970 9.013 8.913 8.961 1,505,502 -0.03(-0.29%)
Jan 10, 2020 9.179 9.197 8.952 8.987 1,791,312 -0.24(-2.55%)
Jan 09, 2020 9.092 9.266 9.048 9.223 2,015,584 +0.03(+0.38%)
Jan 08, 2020 8.978 9.223 8.970 9.188 1,651,907 +0.20(+2.23%)
Jan 07, 2020 9.179 9.179 8.978 8.987 743,975 -0.18(-2.00%)
Jan 06, 2020 9.057 9.188 9.022 9.170 1,023,201 -0.01(-0.10%)
Jan 03, 2020 9.040 9.214 9.040 9.179 1,426,403 -0.02(-0.19%)
Jan 02, 2020 9.293 9.310 9.157 9.197 889,700 -0.04(-0.47%)
Dec 31, 2019 9.232 9.323 9.232 9.240 1,143,208 -0.01(-0.09%)
Dec 30, 2019 9.301 9.319 9.232 9.249 1,087,542 +0.02(+0.19%)
Dec 27, 2019 9.354 9.380 9.223 9.232 649,021 -0.12(-1.31%)
Dec 26, 2019 9.336 9.415 9.310 9.354 395,056 +0.03(+0.37%)
Dec 24, 2019 9.266 9.380 9.266 9.319 512,524 +0.05(+0.56%)
Dec 23, 2019 9.423 9.441 9.214 9.266 1,554,420 -0.18(-1.94%)
Dec 20, 2019 9.423 9.493 9.354 9.450 3,286,021 +0.11(+1.22%)
Dec 19, 2019 9.371 9.432 9.306 9.336 2,146,651 -0.02(-0.19%)
Dec 18, 2019 9.607 9.607 9.336 9.354 1,739,182 -0.19(-2.01%)
Dec 17, 2019 9.328 9.598 9.284 9.546 2,418,322 +0.23(+2.43%)
Dec 16, 2019 9.284 9.380 9.284 9.319 2,082,707 +0.11(+1.23%)
Dec 13, 2019 9.258 9.314 9.118 9.205 1,060,805 -0.05(-0.57%)
Dec 12, 2019 9.170 9.362 9.153 9.258 1,586,064 +0.12(+1.34%)
Dec 11, 2019 9.127 9.170 9.031 9.136 1,264,222 -0.09(-0.95%)
Dec 10, 2019 9.144 9.223 9.092 9.223 1,260,298 +0.10(+1.15%)
Dec 09, 2019 9.066 9.184 9.057 9.118 1,225,988 +0.03(+0.29%)
Dec 06, 2019 9.109 9.214 9.031 9.092 1,225,267 +0.06(+0.68%)
Dec 05, 2019 9.040 9.083 8.996 9.031 947,936 +0.06(+0.68%)
Dec 04, 2019 8.978 9.057 8.917 8.970 980,151 +0.03(+0.29%)
Dec 03, 2019 8.917 8.961 8.865 8.944 761,091 -0.14(-1.54%)
Dec 02, 2019 9.240 9.275 9.074 9.083 848,911 -0.08(-0.86%)
Nov 29, 2019 9.109 9.249 9.074 9.162 818,411 +0.02(+0.19%)
Nov 27, 2019 9.136 9.240 9.109 9.144 956,971 +0.10(+1.06%)
Nov 26, 2019 9.196 9.231 9.027 9.048 1,927,086 -0.21(-2.25%)
Nov 25, 2019 9.066 9.317 9.022 9.257 2,272,992 +0.27(+3.00%)
Nov 22, 2019 9.048 9.087 8.979 8.988 702,821 -0.04(-0.48%)
Nov 21, 2019 9.074 9.109 8.935 9.031 625,632 +0.01(+0.10%)
Nov 20, 2019 9.022 9.087 8.927 9.022 1,121,693 -0.04(-0.48%)
Nov 19, 2019 9.135 9.135 8.983 9.066 779,127 +0.02(+0.19%)
Nov 18, 2019 9.092 9.092 8.953 9.048 1,165,257 -0.07(-0.76%)
Nov 15, 2019 9.222 9.239 9.092 9.118 846,540 -0.05(-0.57%)
Nov 14, 2019 9.231 9.239 9.113 9.170 843,220 -0.04(-0.47%)
Nov 13, 2019 9.222 9.283 9.170 9.213 982,054 -0.11(-1.21%)
Nov 12, 2019 9.248 9.361 9.196 9.326 1,340,148 +0.07(+0.75%)
Nov 11, 2019 9.213 9.326 9.213 9.257 629,544 -0.03(-0.37%)
Nov 08, 2019 9.352 9.361 9.222 9.291 989,914 -0.06(-0.65%)
Nov 07, 2019 9.482 9.500 9.335 9.352 1,148,380 +0.01(+0.09%)
Nov 06, 2019 9.309 9.361 9.187 9.344 940,232 +0.03(+0.37%)
Nov 05, 2019 9.352 9.422 9.283 9.309 1,224,472 +0.03(+0.37%)
Nov 04, 2019 9.352 9.378 9.157 9.274 1,283,561 +0.03(+0.38%)
Nov 01, 2019 9.257 9.265 9.161 9.239 989,223 +0.10(+1.14%)
Oct 31, 2019 9.257 9.291 9.061 9.135 1,785,949 -0.22(-2.32%)
Oct 30, 2019 9.422 9.465 9.274 9.352 1,928,295 -0.08(-0.83%)
Oct 29, 2019 9.370 9.509 9.370 9.430 1,076,022 -0.01(-0.09%)
Oct 28, 2019 9.430 9.482 9.296 9.439 1,599,913 +0.08(+0.83%)
Oct 25, 2019 9.066 9.526 9.048 9.361 1,593,122 +0.37(+4.15%)
Oct 24, 2019 9.170 9.196 8.957 8.988 1,983,955 -0.14(-1.52%)
Oct 23, 2019 9.361 9.539 8.979 9.126 2,732,465 -0.04(-0.47%)
Oct 22, 2019 9.569 9.639 9.144 9.170 3,583,535 +0.27(+3.02%)
Oct 21, 2019 8.979 9.109 8.875 8.901 1,478,833 +0.01(+0.10%)
Oct 18, 2019 8.857 8.961 8.831 8.892 1,457,464 +0.01(+0.10%)
Oct 17, 2019 8.883 8.919 8.823 8.883 1,446,805 +0.06(+0.69%)
Oct 16, 2019 8.788 8.892 8.753 8.823 799,264 +0.02(+0.20%)
Oct 15, 2019 8.762 8.875 8.753 8.805 1,237,675 +0.03(+0.30%)
Oct 14, 2019 8.692 8.827 8.692 8.779 512,871 -0.02(-0.20%)
Oct 11, 2019 8.823 8.957 8.788 8.796 1,950,924 +0.16(+1.91%)
Oct 10, 2019 8.562 8.666 8.501 8.631 918,087 +0.14(+1.64%)
Oct 09, 2019 8.501 8.571 8.458 8.493 796,972 +0.07(+0.82%)
Oct 08, 2019 8.605 8.727 8.384 8.423 1,238,375 -0.30(-3.39%)
Oct 07, 2019 8.545 8.788 8.545 8.718 1,432,260 +0.07(+0.80%)
Oct 04, 2019 8.414 8.658 8.406 8.649 1,023,311 +0.28(+3.32%)
Oct 03, 2019 8.319 8.380 8.180 8.371 2,333,564 +0.00(+0.00%)
Oct 02, 2019 8.362 8.440 8.258 8.371 1,083,939 -0.10(-1.13%)
Oct 01, 2019 8.753 8.840 8.406 8.466 1,188,753 -0.20(-2.30%)
Sep 30, 2019 8.658 8.744 8.605 8.666 2,109,868 +0.02(+0.20%)
Sep 27, 2019 8.727 8.840 8.588 8.649 1,099,777 -0.02(-0.20%)
Sep 26, 2019 8.727 8.762 8.631 8.666 675,962 -0.10(-1.09%)
Sep 25, 2019 8.545 8.788 8.545 8.762 1,448,655 +0.21(+2.44%)
Sep 24, 2019 8.658 8.718 8.506 8.553 1,230,965 -0.09(-1.01%)
Sep 23, 2019 8.640 8.710 8.532 8.640 1,042,472 -0.09(-0.99%)
Sep 20, 2019 8.605 8.827 8.605 8.727 3,488,770 +0.13(+1.52%)
Sep 19, 2019 8.623 8.736 8.571 8.597 1,082,137 -0.03(-0.40%)
Sep 18, 2019 8.649 8.692 8.506 8.631 1,182,241 -0.06(-0.70%)
Sep 17, 2019 8.658 8.723 8.592 8.692 984,731 -0.02(-0.20%)
Sep 16, 2019 8.727 8.922 8.675 8.710 1,889,176 -0.13(-1.47%)
Sep 13, 2019 8.883 8.996 8.823 8.840 1,179,583 +0.05(+0.59%)
Sep 12, 2019 8.684 8.866 8.649 8.788 1,529,945 +0.03(+0.30%)
Sep 11, 2019 8.614 8.805 8.493 8.762 1,425,069 +0.18(+2.13%)
Sep 10, 2019 8.484 8.614 8.371 8.579 1,471,194 +0.15(+1.75%)
Sep 09, 2019 8.310 8.493 8.284 8.432 1,215,119 +0.18(+2.21%)
Sep 06, 2019 8.345 8.475 8.223 8.249 858,862 -0.09(-1.04%)
Sep 05, 2019 8.275 8.527 8.267 8.336 1,336,213 +0.22(+2.67%)
Sep 04, 2019 8.163 8.197 8.058 8.119 786,885 +0.03(+0.32%)
Sep 03, 2019 8.267 8.284 8.058 8.093 1,021,229 -0.23(-2.71%)
Aug 30, 2019 8.345 8.354 8.189 8.319 1,967,853 +0.03(+0.42%)
Aug 29, 2019 8.189 8.354 8.180 8.284 771,052 +0.16(+1.92%)
Aug 28, 2019 7.998 8.267 7.989 8.128 1,042,532 +0.08(+0.97%)
Aug 27, 2019 8.214 8.236 7.954 8.050 1,276,116 -0.13(-1.59%)
Aug 26, 2019 8.145 8.223 8.106 8.180 1,154,565 +0.10(+1.18%)
Aug 23, 2019 8.292 8.387 8.041 8.084 1,481,705 -0.28(-3.31%)
Aug 22, 2019 8.353 8.422 8.214 8.361 740,477 +0.06(+0.73%)
Aug 21, 2019 8.327 8.387 8.240 8.301 788,743 +0.03(+0.42%)
Aug 20, 2019 8.292 8.344 8.214 8.266 1,347,309 -0.10(-1.24%)
Aug 19, 2019 8.448 8.508 8.370 8.370 862,271 +0.07(+0.83%)
Aug 16, 2019 8.136 8.361 8.136 8.301 3,253,167 +0.20(+2.46%)
Aug 15, 2019 8.171 8.231 8.067 8.102 857,996 -0.05(-0.64%)
Aug 14, 2019 8.249 8.292 7.985 8.154 1,485,958 -0.31(-3.68%)
Aug 13, 2019 8.249 8.595 8.231 8.465 1,259,533 +0.16(+1.98%)
Aug 12, 2019 8.431 8.456 8.249 8.301 1,197,830 -0.23(-2.74%)
Aug 09, 2019 8.526 8.612 8.448 8.534 1,293,618 -0.03(-0.30%)
Aug 08, 2019 8.431 8.647 8.396 8.560 1,533,048 +0.18(+2.17%)
Aug 07, 2019 8.223 8.387 8.102 8.379 1,470,774 -0.01(-0.10%)
Aug 06, 2019 8.586 8.612 8.361 8.387 1,592,258 -0.14(-1.62%)
Aug 05, 2019 8.647 8.664 8.327 8.526 1,620,340 -0.29(-3.34%)
Aug 02, 2019 8.941 8.959 8.673 8.820 1,376,686 -0.16(-1.83%)
Aug 01, 2019 9.313 9.422 8.889 8.984 2,009,612 -0.33(-3.53%)
Jul 31, 2019 9.348 9.495 9.248 9.313 1,856,806 -0.05(-0.55%)
Jul 30, 2019 9.106 9.400 9.106 9.365 2,512,225 +0.19(+2.08%)
Jul 29, 2019 9.417 9.461 9.158 9.175 1,413,865 -0.29(-3.02%)
Jul 26, 2019 9.313 9.521 9.313 9.461 1,214,941 +0.16(+1.67%)
Jul 25, 2019 9.253 9.452 9.253 9.305 1,438,778 +0.09(+0.94%)
Jul 24, 2019 9.210 9.266 8.941 9.218 3,984,070 -0.12(-1.30%)
Jul 23, 2019 9.218 9.374 9.088 9.339 1,896,092 +0.03(+0.37%)
Jul 22, 2019 9.512 9.551 9.287 9.305 2,131,742 -0.21(-2.18%)
Jul 19, 2019 9.469 9.677 9.469 9.512 1,481,359 -0.01(-0.09%)
Jul 18, 2019 9.357 9.564 9.305 9.521 1,180,940 +0.16(+1.66%)
Jul 17, 2019 9.478 9.478 9.266 9.365 1,473,923 -0.16(-1.73%)
Jul 16, 2019 9.409 9.564 9.305 9.530 1,327,125 +0.09(+0.92%)
Jul 15, 2019 9.634 9.634 9.396 9.443 783,022 -0.19(-1.98%)
Jul 12, 2019 9.625 9.729 9.582 9.634 1,000,974 +0.02(+0.18%)
Jul 11, 2019 9.504 9.642 9.417 9.616 1,203,673 +0.10(+1.09%)
Jul 10, 2019 9.599 9.668 9.504 9.512 1,275,041 -0.05(-0.54%)
Jul 09, 2019 9.556 9.590 9.435 9.564 1,050,806 -0.03(-0.36%)
Jul 08, 2019 9.495 9.616 9.452 9.599 1,397,342 +0.04(+0.45%)
Jul 05, 2019 9.538 9.586 9.469 9.556 787,354 +0.06(+0.64%)
Jul 03, 2019 9.400 9.512 9.287 9.495 643,632 +0.14(+1.48%)
Jul 02, 2019 9.409 9.469 9.253 9.357 814,002 -0.08(-0.83%)
Jul 01, 2019 9.608 9.668 9.339 9.435 2,018,056 -0.12(-1.27%)
Jun 28, 2019 9.435 9.686 9.435 9.556 4,337,210 +0.16(+1.75%)
Jun 27, 2019 9.045 9.538 9.045 9.391 4,034,363 +0.68(+7.85%)
Jun 26, 2019 8.716 8.842 8.664 8.707 1,909,543 +0.05(+0.60%)
Jun 25, 2019 8.647 8.673 8.543 8.656 1,483,515 -0.01(-0.10%)
Jun 24, 2019 8.673 8.790 8.604 8.664 1,855,910 -0.04(-0.50%)
Jun 21, 2019 8.638 8.768 8.638 8.707 2,342,308 +0.03(+0.40%)
Jun 20, 2019 8.733 8.785 8.508 8.673 2,652,822 +0.01(+0.10%)
Jun 19, 2019 8.716 8.811 8.604 8.664 859,521 -0.05(-0.60%)
Jun 18, 2019 8.569 8.846 8.560 8.716 1,266,778 +0.20(+2.34%)
Jun 17, 2019 8.630 8.664 8.482 8.517 1,703,276 -0.10(-1.20%)
Jun 14, 2019 8.621 8.682 8.526 8.621 788,047 -0.04(-0.50%)
Jun 13, 2019 8.725 8.777 8.612 8.664 956,987 -0.01(-0.10%)
Jun 12, 2019 8.664 8.768 8.599 8.673 954,423 -0.03(-0.30%)
Jun 11, 2019 8.656 8.699 8.526 8.699 3,286,990 +0.12(+1.41%)
Jun 10, 2019 8.595 8.777 8.526 8.578 1,572,251 +0.03(+0.41%)
Jun 07, 2019 8.517 8.625 8.482 8.543 1,381,885 +0.02(+0.20%)
Jun 06, 2019 8.751 8.803 8.500 8.526 1,918,585 -0.21(-2.38%)
Jun 05, 2019 8.863 8.915 8.630 8.733 1,592,290 -0.16(-1.75%)
Jun 04, 2019 8.898 9.002 8.764 8.889 5,428,324 +0.15(+1.68%)
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.