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

First Bancorp (NY: FBP )

17.40 -0.42 (-2.36%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 29, 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 (%)
Oct 31, 2014 4.465 4.500 4.440 4.465 1,162,326 +0.07(+1.56%)
Oct 30, 2014 4.405 4.414 4.303 4.397 1,303,990 -0.06(-1.35%)
Oct 29, 2014 4.380 4.483 4.230 4.457 919,442 +0.05(+1.17%)
Oct 28, 2014 4.054 4.405 3.883 4.405 1,384,933 +0.36(+8.90%)
Oct 27, 2014 4.028 4.080 4.037 4.046 575,120 +0.01(+0.21%)
Oct 24, 2014 4.140 4.178 3.977 4.037 1,129,030 -0.08(-1.87%)
Oct 23, 2014 4.191 4.260 4.106 4.114 650,707 +0.03(+0.63%)
Oct 22, 2014 4.183 4.243 4.080 4.088 506,986 -0.07(-1.65%)
Oct 21, 2014 4.166 4.277 4.148 4.157 803,778 +0.08(+1.89%)
Oct 20, 2014 3.986 4.148 3.986 4.080 511,825 +0.04(+1.06%)
Oct 17, 2014 4.131 4.166 3.960 4.037 1,043,186 -0.05(-1.26%)
Oct 16, 2014 3.831 4.153 3.823 4.088 1,351,380 +0.16(+4.15%)
Oct 15, 2014 4.011 4.071 3.823 3.926 1,494,462 -0.25(-5.95%)
Oct 14, 2014 4.123 4.268 4.080 4.174 973,675 +0.10(+2.53%)
Oct 13, 2014 3.926 4.166 3.926 4.071 883,442 +0.15(+3.71%)
Oct 10, 2014 3.866 3.977 3.861 3.926 917,328 +0.02(+0.44%)
Oct 09, 2014 4.148 4.148 3.883 3.908 565,379 -0.22(-5.39%)
Oct 08, 2014 3.951 4.140 3.917 4.131 600,298 +0.17(+4.33%)
Oct 07, 2014 4.046 4.071 3.926 3.960 1,070,334 -0.10(-2.53%)
Oct 06, 2014 4.191 4.200 4.063 4.063 466,901 -0.11(-2.67%)
Oct 03, 2014 4.208 4.285 4.174 4.174 438,495 +0.04(+1.04%)
Oct 02, 2014 4.054 4.191 4.054 4.131 466,977 +0.06(+1.47%)
Oct 01, 2014 4.054 4.148 3.994 4.071 675,158 +0.00(+0.00%)
Sep 30, 2014 4.097 4.136 4.071 4.071 893,242 -0.03(-0.63%)
Sep 29, 2014 4.071 4.178 4.071 4.097 361,245 -0.02(-0.42%)
Sep 26, 2014 4.097 4.157 4.054 4.114 688,773 +0.03(+0.84%)
Sep 25, 2014 4.148 4.191 4.011 4.080 726,849 -0.09(-2.06%)
Sep 24, 2014 4.200 4.217 4.123 4.166 649,473 -0.02(-0.41%)
Sep 23, 2014 4.285 4.311 4.183 4.183 945,340 -0.11(-2.59%)
Sep 22, 2014 4.500 4.534 4.285 4.294 489,215 -0.22(-4.93%)
Sep 19, 2014 4.534 4.654 4.465 4.517 1,500,215 -0.02(-0.38%)
Sep 18, 2014 4.397 4.551 4.388 4.534 632,973 +0.17(+3.93%)
Sep 17, 2014 4.354 4.457 4.303 4.363 465,803 +0.03(+0.59%)
Sep 16, 2014 4.388 4.440 4.294 4.337 881,555 -0.06(-1.36%)
Sep 15, 2014 4.500 4.551 4.397 4.397 608,445 -0.10(-2.29%)
Sep 12, 2014 4.551 4.628 4.500 4.500 661,894 -0.06(-1.32%)
Sep 11, 2014 4.423 4.577 4.405 4.560 778,519 +0.12(+2.70%)
Sep 10, 2014 4.363 4.448 4.328 4.440 742,154 +0.09(+2.17%)
Sep 09, 2014 4.431 4.474 4.328 4.346 548,793 -0.10(-2.31%)
Sep 08, 2014 4.465 4.560 4.431 4.448 545,945 -0.03(-0.76%)
Sep 05, 2014 4.440 4.500 4.431 4.483 438,254 +0.03(+0.77%)
Sep 04, 2014 4.457 4.577 4.444 4.448 514,245 -0.01(-0.19%)
Sep 03, 2014 4.500 4.585 4.440 4.457 854,258 -0.03(-0.57%)
Sep 02, 2014 4.508 4.508 4.444 4.483 493,055 +0.02(+0.38%)
Aug 29, 2014 4.388 4.465 4.465 4.465 302,414 +0.08(+1.76%)
Aug 28, 2014 4.440 4.457 4.363 4.388 302,559 -0.07(-1.54%)
Aug 27, 2014 4.611 4.611 4.448 4.457 280,929 -0.15(-3.35%)
Aug 26, 2014 4.431 4.620 4.431 4.611 768,351 +0.16(+3.66%)
Aug 25, 2014 4.491 4.491 4.320 4.448 634,145 -0.03(-0.57%)
Aug 22, 2014 4.448 4.517 4.380 4.474 395,525 +0.03(+0.77%)
Aug 21, 2014 4.346 4.448 4.268 4.440 354,833 +0.09(+1.97%)
Aug 20, 2014 4.337 4.380 4.294 4.354 341,073 -0.01(-0.20%)
Aug 19, 2014 4.457 4.457 4.346 4.363 398,563 -0.07(-1.55%)
Aug 18, 2014 4.388 4.453 4.337 4.431 677,842 +0.10(+2.38%)
Aug 15, 2014 4.457 4.465 4.285 4.328 577,728 -0.06(-1.37%)
Aug 14, 2014 4.465 4.474 4.380 4.388 453,198 -0.06(-1.35%)
Aug 13, 2014 4.337 4.483 4.311 4.448 912,169 +0.13(+2.98%)
Aug 12, 2014 4.174 4.320 4.157 4.320 817,477 +0.13(+3.07%)
Aug 11, 2014 4.140 4.200 4.106 4.191 807,265 +0.08(+1.88%)
Aug 08, 2014 4.148 4.148 4.046 4.114 548,929 +0.00(+0.00%)
Aug 07, 2014 4.251 4.311 4.063 4.114 586,767 -0.13(-3.03%)
Aug 06, 2014 4.106 4.243 4.088 4.243 945,458 +0.15(+3.77%)
Aug 05, 2014 4.097 4.148 4.028 4.088 474,784 -0.04(-1.04%)
Aug 04, 2014 4.191 4.208 4.028 4.131 981,026 -0.03(-0.82%)
Aug 01, 2014 4.423 4.423 4.118 4.166 1,618,451 -0.24(-5.45%)
Jul 31, 2014 4.628 4.645 4.388 4.405 1,002,902 -0.30(-6.38%)
Jul 30, 2014 4.723 4.800 4.577 4.705 1,301,378 +0.01(+0.18%)
Jul 29, 2014 4.748 4.757 4.688 4.697 787,788 -0.02(-0.36%)
Jul 28, 2014 4.688 4.774 4.645 4.714 997,608 -0.06(-1.26%)
Jul 25, 2014 4.671 4.774 4.663 4.774 858,079 +0.05(+1.09%)
Jul 24, 2014 4.534 4.723 4.534 4.723 1,732,979 +0.10(+2.23%)
Jul 23, 2014 4.508 4.628 4.457 4.620 831,350 +0.10(+2.28%)
Jul 22, 2014 4.534 4.603 4.483 4.517 674,306 +0.00(+0.00%)
Jul 21, 2014 4.465 4.523 4.390 4.517 672,650 +0.02(+0.38%)
Jul 18, 2014 4.431 4.568 4.388 4.500 742,479 +0.09(+1.94%)
Jul 17, 2014 4.525 4.543 4.371 4.414 830,968 -0.15(-3.38%)
Jul 16, 2014 4.585 4.607 4.500 4.568 1,015,927 +0.03(+0.57%)
Jul 15, 2014 4.457 4.551 4.440 4.543 668,775 +0.09(+1.92%)
Jul 14, 2014 4.474 4.525 4.423 4.457 480,416 +0.03(+0.78%)
Jul 11, 2014 4.337 4.444 4.294 4.423 550,303 +0.08(+1.78%)
Jul 10, 2014 4.423 4.440 4.311 4.346 919,108 -0.14(-3.06%)
Jul 09, 2014 4.534 4.585 4.474 4.483 880,174 -0.02(-0.38%)
Jul 08, 2014 4.628 4.628 4.491 4.500 949,199 -0.13(-2.78%)
Jul 07, 2014 4.774 4.774 4.603 4.628 897,300 -0.14(-2.88%)
Jul 03, 2014 4.705 4.765 4.765 4.765 454,205 +0.07(+1.46%)
Jul 02, 2014 4.791 4.843 4.680 4.697 930,266 -0.08(-1.62%)
Jul 01, 2014 4.654 4.860 4.645 4.774 1,331,825 +0.11(+2.39%)
Jun 30, 2014 4.680 4.714 4.560 4.663 961,257 -0.05(-1.09%)
Jun 27, 2014 4.645 4.787 4.620 4.714 4,318,614 +0.03(+0.55%)
Jun 26, 2014 4.654 4.714 4.578 4.688 721,050 +0.02(+0.37%)
Jun 25, 2014 4.731 4.731 4.603 4.671 897,480 -0.06(-1.27%)
Jun 24, 2014 4.731 4.847 4.680 4.731 777,350 +0.02(+0.36%)
Jun 23, 2014 4.800 4.817 4.680 4.714 818,022 -0.05(-1.08%)
Jun 20, 2014 4.843 4.868 4.765 4.765 3,447,496 -0.09(-1.77%)
Jun 19, 2014 4.868 4.915 4.800 4.851 1,393,375 +0.03(+0.53%)
Jun 18, 2014 4.714 4.860 4.645 4.825 1,202,481 +0.13(+2.74%)
Jun 17, 2014 4.620 4.714 4.568 4.697 767,630 +0.09(+1.86%)
Jun 16, 2014 4.500 4.628 4.457 4.611 862,708 +0.09(+1.89%)
Jun 13, 2014 4.543 4.650 4.508 4.525 809,933 -0.01(-0.19%)
Jun 12, 2014 4.628 4.654 4.491 4.534 745,946 -0.09(-1.86%)
Jun 11, 2014 4.663 4.705 4.594 4.620 446,399 -0.08(-1.64%)
Jun 10, 2014 4.680 4.748 4.568 4.697 880,016 +0.14(+3.01%)
Jun 06, 2014 4.551 4.603 4.543 4.560 767,284 +0.03(+0.57%)
Jun 05, 2014 4.448 4.551 4.405 4.534 1,018,625 +0.07(+1.54%)
Jun 04, 2014 4.457 4.508 4.423 4.465 821,246 -0.01(-0.19%)
Jun 03, 2014 4.226 4.507 4.200 4.474 3,014,579 +0.25(+5.88%)
Jun 02, 2014 4.191 4.234 4.088 4.226 1,429,340 +0.05(+1.23%)
May 30, 2014 4.303 4.354 4.148 4.174 1,359,718 -0.11(-2.60%)
May 29, 2014 4.251 4.303 4.208 4.285 723,551 +0.02(+0.40%)
May 28, 2014 4.285 4.320 4.243 4.268 1,036,726 -0.04(-0.99%)
May 27, 2014 4.294 4.380 4.268 4.311 1,246,274 +0.00(+0.00%)
May 23, 2014 4.277 4.311 4.311 4.311 601,212 +0.04(+1.00%)
May 22, 2014 4.217 4.277 4.200 4.268 356,851 +0.08(+1.84%)
May 21, 2014 4.200 4.285 4.114 4.191 926,386 +0.00(+0.00%)
May 20, 2014 4.363 4.405 4.183 4.191 1,832,307 -0.17(-3.93%)
May 19, 2014 4.397 4.483 4.294 4.363 1,331,593 -0.07(-1.55%)
May 16, 2014 4.423 4.457 4.328 4.431 698,133 -0.03(-0.58%)
May 15, 2014 4.354 4.508 4.217 4.457 1,551,124 +0.05(+1.17%)
May 14, 2014 4.645 4.645 4.397 4.405 814,932 -0.23(-4.99%)
May 13, 2014 4.680 4.740 4.577 4.637 898,824 -0.08(-1.64%)
May 12, 2014 4.714 4.783 4.666 4.714 1,029,326 +0.02(+0.37%)
May 09, 2014 4.543 4.705 4.543 4.697 480,377 +0.13(+2.81%)
May 08, 2014 4.500 4.671 4.500 4.568 549,476 +0.05(+1.14%)
May 07, 2014 4.465 4.530 4.363 4.517 541,442 +0.08(+1.74%)
May 06, 2014 4.594 4.654 4.440 4.440 545,879 -0.18(-3.90%)
May 05, 2014 4.551 4.637 4.465 4.620 637,263 +0.03(+0.75%)
May 02, 2014 4.465 4.637 4.465 4.585 743,445 +0.13(+2.88%)
May 01, 2014 4.405 4.517 4.303 4.457 879,383 +0.05(+1.17%)
Apr 30, 2014 4.405 4.423 4.268 4.405 609,743 -0.03(-0.58%)
Apr 29, 2014 4.440 4.568 4.388 4.431 731,679 +0.03(+0.78%)
Apr 28, 2014 4.363 4.414 4.285 4.397 1,351,753 +0.08(+1.79%)
Apr 25, 2014 4.234 4.414 4.200 4.320 903,947 +0.05(+1.20%)
Apr 24, 2014 4.474 4.508 4.243 4.268 1,002,153 -0.18(-4.05%)
Apr 23, 2014 4.483 4.517 4.414 4.448 832,708 -0.03(-0.76%)
Apr 22, 2014 4.457 4.611 4.380 4.483 646,722 +0.02(+0.38%)
Apr 21, 2014 4.568 4.603 4.320 4.465 740,710 -0.09(-2.07%)
Apr 17, 2014 4.328 4.560 4.560 4.560 889,510 +0.23(+5.35%)
Apr 16, 2014 4.268 4.358 4.234 4.328 507,711 +0.09(+2.02%)
Apr 15, 2014 4.311 4.380 4.174 4.243 571,774 -0.07(-1.59%)
Apr 14, 2014 4.363 4.423 4.247 4.311 491,448 -0.01(-0.20%)
Apr 11, 2014 4.294 4.414 4.234 4.320 505,248 -0.03(-0.79%)
Apr 10, 2014 4.551 4.551 4.285 4.354 1,422,892 -0.20(-4.33%)
Apr 09, 2014 4.603 4.680 4.508 4.551 510,411 -0.05(-1.12%)
Apr 08, 2014 4.697 4.783 4.594 4.603 474,412 -0.11(-2.36%)
Apr 07, 2014 4.723 4.800 4.628 4.714 784,382 -0.02(-0.36%)
Apr 04, 2014 4.791 4.825 4.688 4.731 889,162 -0.05(-1.08%)
Apr 03, 2014 4.748 4.800 4.731 4.783 523,115 +0.03(+0.54%)
Apr 02, 2014 4.688 4.808 4.620 4.757 1,463,666 +0.09(+1.83%)
Apr 01, 2014 4.663 4.723 4.577 4.671 1,072,379 +0.01(+0.18%)
Mar 31, 2014 4.577 4.723 4.577 4.663 850,803 +0.13(+2.84%)
Mar 28, 2014 4.500 4.663 4.483 4.534 445,486 +0.03(+0.76%)
Mar 27, 2014 4.714 4.731 4.478 4.500 1,046,159 -0.21(-4.37%)
Mar 26, 2014 4.903 4.963 4.611 4.705 845,649 -0.15(-3.00%)
Mar 25, 2014 4.920 4.971 4.825 4.851 551,319 -0.05(-1.05%)
Mar 24, 2014 4.885 4.963 4.817 4.903 408,859 -0.01(-0.17%)
Mar 21, 2014 4.988 5.014 4.834 4.911 1,470,024 -0.10(-2.05%)
Mar 20, 2014 4.868 5.048 4.800 5.014 1,215,947 +0.12(+2.45%)
Mar 19, 2014 4.731 4.988 4.663 4.894 1,279,946 +0.15(+3.07%)
Mar 18, 2014 4.654 4.765 4.628 4.748 477,450 +0.09(+2.03%)
Mar 17, 2014 4.723 4.808 4.594 4.654 556,923 -0.04(-0.91%)
Mar 14, 2014 4.654 4.731 4.611 4.697 860,451 +0.01(+0.18%)
Mar 13, 2014 4.825 4.868 4.628 4.688 1,010,495 -0.12(-2.50%)
Mar 12, 2014 4.903 4.920 4.718 4.808 1,095,099 -0.12(-2.43%)
Mar 11, 2014 4.808 4.954 4.783 4.928 1,481,976 +0.11(+2.31%)
Mar 10, 2014 4.774 4.825 4.680 4.817 1,040,295 +0.03(+0.54%)
Mar 07, 2014 4.671 4.928 4.671 4.791 2,474,966 +0.15(+3.33%)
Mar 06, 2014 4.654 4.723 4.585 4.637 1,139,102 +0.02(+0.37%)
Mar 05, 2014 4.474 4.645 4.354 4.620 1,155,235 +0.13(+2.86%)
Mar 04, 2014 4.414 4.508 4.397 4.491 1,076,259 +0.15(+3.35%)
Mar 03, 2014 4.423 4.448 4.303 4.346 524,707 -0.12(-2.69%)
Feb 28, 2014 4.474 4.517 4.414 4.465 2,172,631 +0.01(+0.19%)
Feb 27, 2014 4.260 4.483 4.208 4.457 971,406 +0.20(+4.63%)
Feb 26, 2014 4.285 4.303 4.131 4.260 1,029,527 -0.03(-0.60%)
Feb 25, 2014 4.234 4.328 4.157 4.285 1,960,560 +0.09(+2.04%)
Feb 24, 2014 3.968 4.226 3.943 4.200 1,326,671 +0.26(+6.52%)
Feb 21, 2014 3.806 3.943 3.788 3.943 1,304,279 +0.15(+4.07%)
Feb 20, 2014 3.900 3.943 3.771 3.788 1,659,227 -0.11(-2.86%)
Feb 19, 2014 4.114 4.148 3.853 3.900 1,458,641 -0.21(-5.21%)
Feb 18, 2014 4.097 4.148 4.037 4.114 613,473 +0.02(+0.42%)
Feb 14, 2014 4.191 4.097 4.097 4.097 795,588 -0.09(-2.25%)
Feb 13, 2014 4.157 4.285 4.097 4.191 632,181 -0.01(-0.20%)
Feb 12, 2014 4.243 4.320 4.174 4.200 1,095,285 -0.05(-1.21%)
Feb 11, 2014 4.183 4.294 4.123 4.251 1,298,389 +0.05(+1.22%)
Feb 10, 2014 4.054 4.200 3.977 4.200 1,448,954 +0.13(+3.16%)
Feb 07, 2014 4.260 4.260 4.037 4.071 1,289,562 -0.17(-4.04%)
Feb 06, 2014 4.088 4.260 3.977 4.243 2,015,670 +0.15(+3.77%)
Feb 05, 2014 3.780 4.088 3.737 4.088 1,971,336 +0.20(+5.07%)
Feb 04, 2014 3.977 4.114 3.754 3.891 2,521,348 -0.09(-2.37%)
Feb 03, 2014 4.191 4.217 3.973 3.986 1,524,737 -0.21(-4.91%)
Jan 31, 2014 4.243 4.268 4.166 4.191 1,175,496 -0.06(-1.41%)
Jan 30, 2014 4.285 4.320 4.166 4.251 1,270,978 +0.00(+0.00%)
Jan 29, 2014 4.371 4.427 4.213 4.251 1,274,177 -0.15(-3.31%)
Jan 28, 2014 4.380 4.440 4.363 4.397 1,474,838 +0.01(+0.20%)
Jan 27, 2014 4.448 4.465 4.371 4.388 1,219,480 -0.08(-1.73%)
Jan 24, 2014 4.594 4.654 4.414 4.465 1,447,087 -0.17(-3.70%)
Jan 23, 2014 4.765 4.774 4.508 4.637 1,259,648 -0.15(-3.22%)
Jan 22, 2014 4.534 4.817 4.534 4.791 1,735,018 +0.27(+6.07%)
Jan 21, 2014 4.371 4.543 4.371 4.517 1,266,742 +0.15(+3.33%)
Jan 17, 2014 4.525 4.371 4.371 4.371 3,059,499 -0.19(-4.14%)
Jan 16, 2014 4.860 4.860 4.508 4.560 2,656,417 -0.31(-6.34%)
Jan 15, 2014 5.057 5.134 4.851 4.868 1,226,699 -0.19(-3.73%)
Jan 14, 2014 5.040 5.091 4.963 5.057 524,072 +0.03(+0.51%)
Jan 13, 2014 5.057 5.091 4.945 5.031 685,849 -0.02(-0.34%)
Jan 10, 2014 5.057 5.074 4.945 5.048 569,812 -0.02(-0.34%)
Jan 09, 2014 5.014 5.065 4.903 5.065 625,697 +0.09(+1.90%)
Jan 08, 2014 5.014 5.057 4.937 4.971 1,711,763 -0.05(-1.02%)
Jan 07, 2014 5.031 5.059 4.984 5.023 926,801 +0.01(+0.17%)
Jan 06, 2014 5.160 5.203 4.971 5.014 793,981 -0.13(-2.50%)
Jan 03, 2014 5.177 5.228 5.134 5.143 437,527 -0.03(-0.66%)
Jan 02, 2014 5.297 5.323 5.143 5.177 883,345 -0.13(-2.42%)
Dec 31, 2013 5.228 5.305 5.305 5.305 518,142 +0.09(+1.81%)
Dec 30, 2013 5.254 5.271 5.177 5.211 635,559 -0.06(-1.14%)
Dec 27, 2013 5.194 5.297 5.143 5.271 598,286 +0.10(+1.99%)
Dec 26, 2013 5.271 5.288 5.143 5.168 746,028 -0.06(-1.15%)
Dec 24, 2013 5.314 5.374 5.205 5.228 359,937 -0.13(-2.40%)
Dec 23, 2013 5.014 5.365 4.972 5.357 1,139,956 +0.38(+7.57%)
Dec 20, 2013 4.843 5.005 4.843 4.980 2,899,232 +0.15(+3.20%)
Dec 19, 2013 4.723 4.851 4.688 4.825 1,096,784 +0.08(+1.62%)
Dec 18, 2013 4.697 4.774 4.585 4.748 849,087 +0.03(+0.73%)
Dec 17, 2013 4.714 4.757 4.637 4.714 932,457 -0.01(-0.18%)
Dec 16, 2013 4.688 4.757 4.628 4.723 849,994 +0.05(+1.10%)
Dec 13, 2013 4.645 4.705 4.534 4.671 681,101 +0.03(+0.74%)
Dec 12, 2013 4.714 4.740 4.620 4.637 666,950 -0.08(-1.64%)
Dec 11, 2013 4.817 4.834 4.688 4.714 722,468 -0.12(-2.48%)
Dec 10, 2013 5.031 5.057 4.817 4.834 696,776 -0.22(-4.41%)
Dec 09, 2013 5.288 5.288 5.014 5.057 791,130 -0.21(-3.91%)
Dec 06, 2013 5.203 5.331 5.203 5.263 965,059 +0.15(+2.85%)
Dec 05, 2013 5.203 5.211 5.095 5.117 574,485 -0.11(-2.13%)
Dec 04, 2013 5.065 5.297 5.065 5.228 658,139 +0.15(+3.04%)
Dec 03, 2013 5.228 5.297 4.988 5.074 954,770 -0.19(-3.58%)
Dec 02, 2013 5.468 5.490 5.185 5.263 813,871 -0.21(-3.76%)
Nov 29, 2013 5.460 5.528 5.351 5.468 331,607 +0.03(+0.63%)
Nov 27, 2013 5.400 5.623 5.357 5.434 875,888 +0.04(+0.80%)
Nov 26, 2013 5.271 5.400 5.245 5.391 933,712 +0.11(+2.11%)
Nov 25, 2013 5.228 5.357 5.194 5.280 674,229 +0.07(+1.32%)
Nov 22, 2013 5.125 5.220 5.100 5.211 627,958 +0.08(+1.50%)
Nov 21, 2013 5.151 5.185 5.117 5.134 752,071 -0.01(-0.17%)
Nov 20, 2013 5.228 5.228 5.117 5.143 513,342 -0.08(-1.48%)
Nov 19, 2013 5.228 5.263 5.125 5.220 595,627 +0.01(+0.16%)
Nov 18, 2013 5.314 5.391 5.168 5.211 1,008,842 -0.08(-1.46%)
Nov 15, 2013 5.203 5.288 5.134 5.288 581,925 +0.09(+1.65%)
Nov 14, 2013 5.143 5.215 5.108 5.203 349,965 +0.16(+3.23%)
Nov 12, 2013 5.211 5.220 5.031 5.040 454,899 -0.18(-3.45%)
Nov 11, 2013 5.383 5.383 5.168 5.220 826,898 -0.16(-3.03%)
Nov 08, 2013 4.903 5.391 4.903 5.383 1,368,778 +0.51(+10.37%)
Nov 07, 2013 4.954 5.031 4.877 4.877 650,261 -0.07(-1.39%)
Nov 06, 2013 4.808 4.945 4.791 4.945 593,128 +0.16(+3.41%)
Nov 05, 2013 4.825 4.834 4.748 4.783 648,914 -0.04(-0.89%)
Nov 04, 2013 4.697 4.911 4.671 4.825 1,252,233 +0.12(+2.55%)
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.