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

First Bancorp (NY: FBP )

18.20 -0.13 (-0.71%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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, 2015 5.267 5.267 5.173 5.250 788,835 -0.02(-0.33%)
May 28, 2015 5.301 5.327 5.250 5.267 1,246,414 -0.05(-0.97%)
May 27, 2015 5.413 5.413 5.301 5.318 1,522,125 -0.09(-1.59%)
May 26, 2015 5.490 5.507 5.301 5.404 1,319,810 -0.10(-1.87%)
May 22, 2015 5.559 5.507 5.507 5.507 1,056,981 -0.05(-0.93%)
May 21, 2015 5.662 5.662 5.490 5.559 688,547 -0.10(-1.82%)
May 20, 2015 5.627 5.687 5.576 5.662 703,311 +0.01(+0.15%)
May 19, 2015 5.567 5.687 5.507 5.653 984,412 +0.09(+1.54%)
May 18, 2015 5.439 5.567 5.404 5.567 739,971 +0.16(+3.02%)
May 15, 2015 5.516 5.516 5.318 5.404 847,470 -0.12(-2.17%)
May 14, 2015 5.473 5.524 5.430 5.524 974,779 +0.08(+1.42%)
May 13, 2015 5.370 5.464 5.327 5.447 1,018,252 +0.08(+1.44%)
May 12, 2015 5.413 5.439 5.318 5.370 720,083 -0.04(-0.79%)
May 11, 2015 5.379 5.473 5.344 5.413 697,134 +0.02(+0.32%)
May 08, 2015 5.293 5.404 5.207 5.396 1,012,409 +0.10(+1.94%)
May 07, 2015 5.224 5.318 5.147 5.293 1,732,975 +0.09(+1.65%)
May 06, 2015 5.138 5.233 5.061 5.207 1,176,917 +0.17(+3.41%)
May 05, 2015 5.155 5.267 4.941 5.035 1,661,743 -0.23(-4.40%)
May 04, 2015 5.267 5.310 5.224 5.267 1,057,430 +0.01(+0.16%)
May 01, 2015 5.164 5.310 5.156 5.258 1,348,925 +0.10(+2.00%)
Apr 30, 2015 5.353 5.379 5.121 5.155 1,437,611 -0.22(-4.15%)
Apr 29, 2015 5.318 5.473 5.310 5.379 972,588 +0.06(+1.13%)
Apr 28, 2015 5.198 5.353 5.198 5.318 802,801 +0.10(+1.97%)
Apr 27, 2015 5.439 5.473 5.216 5.216 1,581,676 -0.21(-3.80%)
Apr 24, 2015 5.447 5.507 5.379 5.421 1,311,145 -0.04(-0.78%)
Apr 23, 2015 5.602 5.619 5.456 5.464 684,699 -0.15(-2.60%)
Apr 22, 2015 5.576 5.653 5.503 5.610 536,487 +0.06(+1.08%)
Apr 21, 2015 5.542 5.623 5.524 5.550 794,698 +0.03(+0.47%)
Apr 20, 2015 5.610 5.713 5.516 5.524 1,135,302 -0.04(-0.77%)
Apr 17, 2015 5.722 5.765 5.542 5.567 542,444 -0.21(-3.71%)
Apr 16, 2015 5.705 5.799 5.665 5.782 884,322 +0.06(+1.05%)
Apr 15, 2015 5.602 5.722 5.576 5.722 619,232 +0.11(+1.99%)
Apr 14, 2015 5.670 5.722 5.593 5.610 907,366 -0.08(-1.36%)
Apr 13, 2015 5.619 5.747 5.593 5.687 1,359,651 +0.09(+1.69%)
Apr 10, 2015 5.593 5.619 5.524 5.593 657,211 +0.05(+0.93%)
Apr 09, 2015 5.584 5.602 5.516 5.542 1,022,786 -0.04(-0.77%)
Apr 08, 2015 5.499 5.644 5.464 5.584 1,464,789 +0.11(+2.04%)
Apr 07, 2015 5.499 5.559 5.421 5.473 873,515 -0.01(-0.16%)
Apr 06, 2015 5.456 5.516 5.344 5.481 1,031,000 +0.01(+0.16%)
Apr 02, 2015 5.447 5.473 5.473 5.473 532,629 +0.03(+0.47%)
Apr 01, 2015 5.310 5.447 5.276 5.447 1,338,603 +0.13(+2.42%)
Mar 31, 2015 5.430 5.456 5.310 5.318 977,002 -0.13(-2.36%)
Mar 30, 2015 5.456 5.524 5.439 5.447 564,203 +0.05(+0.95%)
Mar 27, 2015 5.507 5.507 5.370 5.396 878,250 -0.09(-1.72%)
Mar 26, 2015 5.361 5.516 5.258 5.490 987,259 +0.17(+3.23%)
Mar 25, 2015 5.361 5.361 5.250 5.318 883,924 -0.03(-0.48%)
Mar 24, 2015 5.327 5.391 5.276 5.344 658,248 +0.00(+0.00%)
Mar 23, 2015 5.447 5.490 5.336 5.344 616,828 -0.11(-2.04%)
Mar 20, 2015 5.447 5.481 5.387 5.456 1,596,714 +0.04(+0.79%)
Mar 19, 2015 5.318 5.421 5.293 5.413 701,136 +0.08(+1.45%)
Mar 18, 2015 5.481 5.547 5.301 5.336 982,852 -0.16(-2.96%)
Mar 17, 2015 5.447 5.542 5.396 5.499 915,194 +0.00(+0.00%)
Mar 16, 2015 5.730 5.747 5.481 5.499 1,225,366 -0.28(-4.90%)
Mar 13, 2015 5.713 5.790 5.657 5.782 896,095 +0.08(+1.35%)
Mar 12, 2015 5.627 5.713 5.559 5.705 724,247 +0.15(+2.62%)
Mar 11, 2015 5.576 5.602 5.464 5.559 587,639 +0.01(+0.15%)
Mar 10, 2015 5.627 5.636 5.516 5.550 656,713 -0.14(-2.41%)
Mar 09, 2015 5.576 5.700 5.550 5.687 492,656 +0.15(+2.63%)
Mar 06, 2015 5.447 5.584 5.413 5.542 1,005,976 +0.09(+1.73%)
Mar 05, 2015 5.593 5.619 5.439 5.447 1,519,177 -0.14(-2.46%)
Mar 04, 2015 5.576 5.602 5.456 5.584 773,378 +0.00(+0.00%)
Mar 03, 2015 5.602 5.662 5.542 5.584 677,853 -0.03(-0.46%)
Mar 02, 2015 5.653 5.730 5.490 5.610 1,055,803 -0.04(-0.76%)
Feb 27, 2015 5.490 5.790 5.447 5.653 1,915,886 +0.15(+2.65%)
Feb 26, 2015 5.464 5.516 5.430 5.507 422,994 +0.06(+1.10%)
Feb 25, 2015 5.507 5.507 5.439 5.447 338,848 -0.08(-1.40%)
Feb 24, 2015 5.447 5.610 5.447 5.524 586,164 +0.08(+1.42%)
Feb 23, 2015 5.542 5.542 5.404 5.447 455,519 -0.10(-1.85%)
Feb 20, 2015 5.533 5.559 5.379 5.550 571,497 +0.01(+0.15%)
Feb 19, 2015 5.404 5.559 5.370 5.542 979,581 +0.12(+2.22%)
Feb 18, 2015 5.524 5.559 5.387 5.421 865,408 -0.10(-1.86%)
Feb 17, 2015 5.447 5.627 5.430 5.524 2,270,533 +0.08(+1.42%)
Feb 13, 2015 5.473 5.447 5.447 5.447 1,253,992 -0.02(-0.31%)
Feb 12, 2015 5.336 5.524 5.310 5.464 1,180,691 +0.15(+2.91%)
Feb 11, 2015 5.301 5.430 5.198 5.310 764,674 +0.01(+0.16%)
Feb 10, 2015 5.396 5.413 5.233 5.301 1,393,661 -0.08(-1.44%)
Feb 09, 2015 5.370 5.533 5.370 5.379 1,986,724 -0.03(-0.48%)
Feb 06, 2015 5.370 5.517 5.318 5.404 2,861,960 +0.15(+2.77%)
Feb 05, 2015 5.070 5.267 5.061 5.258 1,013,850 +0.27(+5.33%)
Feb 04, 2015 5.061 5.113 4.975 4.993 1,223,179 -0.11(-2.18%)
Feb 03, 2015 4.967 5.173 4.950 5.104 1,620,978 +0.19(+3.84%)
Feb 02, 2015 4.709 4.924 4.675 4.915 806,197 +0.21(+4.37%)
Jan 30, 2015 4.675 4.817 4.667 4.709 1,201,488 -0.01(-0.18%)
Jan 29, 2015 4.615 4.752 4.572 4.718 1,194,773 +0.10(+2.23%)
Jan 28, 2015 4.769 4.787 4.572 4.615 761,347 -0.09(-2.00%)
Jan 27, 2015 4.701 4.761 4.658 4.709 460,539 -0.07(-1.44%)
Jan 26, 2015 4.692 4.795 4.624 4.778 514,707 +0.06(+1.27%)
Jan 23, 2015 4.830 4.872 4.667 4.718 610,729 -0.14(-2.83%)
Jan 22, 2015 4.701 4.881 4.615 4.855 639,924 +0.18(+3.85%)
Jan 21, 2015 4.598 4.735 4.529 4.675 867,730 +0.05(+1.11%)
Jan 20, 2015 4.675 4.692 4.555 4.624 716,896 -0.03(-0.74%)
Jan 16, 2015 4.521 4.675 4.469 4.658 952,864 +0.14(+3.04%)
Jan 15, 2015 4.521 4.581 4.469 4.521 1,047,459 -0.04(-0.94%)
Jan 14, 2015 4.624 4.641 4.478 4.564 882,399 -0.09(-2.03%)
Jan 13, 2015 4.787 4.941 4.598 4.658 816,616 -0.09(-1.99%)
Jan 12, 2015 4.821 4.907 4.701 4.752 698,071 -0.07(-1.42%)
Jan 09, 2015 4.958 4.975 4.804 4.821 801,647 -0.15(-2.94%)
Jan 08, 2015 4.950 4.984 4.847 4.967 910,054 +0.09(+1.94%)
Jan 07, 2015 4.692 4.907 4.684 4.872 1,152,223 +0.21(+4.41%)
Jan 06, 2015 4.864 4.915 4.667 4.667 972,005 -0.19(-3.89%)
Jan 05, 2015 4.898 4.924 4.812 4.855 675,958 -0.07(-1.39%)
Jan 02, 2015 5.061 5.087 4.847 4.924 690,269 -0.11(-2.21%)
Dec 31, 2014 5.061 5.035 5.035 5.035 827,329 +0.00(+0.00%)
Dec 30, 2014 5.001 5.061 4.967 5.035 445,707 +0.03(+0.51%)
Dec 29, 2014 5.001 5.061 4.975 5.010 818,749 +0.01(+0.17%)
Dec 26, 2014 5.035 5.053 4.975 5.001 274,509 -0.01(-0.17%)
Dec 24, 2014 5.053 5.010 5.010 5.010 280,361 -0.04(-0.85%)
Dec 23, 2014 5.061 5.070 5.001 5.053 1,046,780 +0.03(+0.51%)
Dec 22, 2014 5.001 5.070 4.937 5.027 631,817 +0.02(+0.34%)
Dec 19, 2014 4.993 5.078 4.915 5.010 4,169,956 +0.01(+0.17%)
Dec 18, 2014 4.924 5.001 4.881 5.001 1,090,275 +0.18(+3.74%)
Dec 17, 2014 4.641 4.821 4.598 4.821 1,786,177 +0.17(+3.69%)
Dec 16, 2014 4.684 4.787 4.632 4.649 981,139 -0.03(-0.55%)
Dec 15, 2014 4.804 4.855 4.658 4.675 799,686 -0.07(-1.45%)
Dec 12, 2014 4.675 4.847 4.675 4.744 1,502,164 -0.03(-0.54%)
Dec 11, 2014 4.975 5.001 4.744 4.769 841,744 -0.16(-3.30%)
Dec 10, 2014 4.993 5.040 4.898 4.932 1,863,404 -0.11(-2.21%)
Dec 09, 2014 4.890 5.078 4.838 5.044 1,583,650 +0.05(+1.03%)
Dec 08, 2014 4.667 5.010 4.649 4.993 1,815,718 +0.30(+6.40%)
Dec 05, 2014 4.521 4.752 4.521 4.692 1,994,793 +0.19(+4.19%)
Dec 04, 2014 4.478 4.521 4.469 4.504 979,683 +0.01(+0.19%)
Dec 03, 2014 4.401 4.521 4.401 4.495 1,098,750 +0.09(+1.95%)
Dec 02, 2014 4.358 4.461 4.341 4.409 703,707 +0.08(+1.78%)
Dec 01, 2014 4.383 4.418 4.332 4.332 714,843 -0.07(-1.56%)
Nov 28, 2014 4.426 4.452 4.383 4.401 1,082,531 -0.02(-0.39%)
Nov 26, 2014 4.426 4.418 4.418 4.418 778,834 +0.01(+0.19%)
Nov 25, 2014 4.469 4.486 4.375 4.409 1,961,615 -0.04(-0.96%)
Nov 24, 2014 4.306 4.452 4.289 4.452 1,108,301 +0.17(+4.01%)
Nov 21, 2014 4.298 4.323 4.229 4.281 1,808,797 +0.03(+0.60%)
Nov 20, 2014 4.169 4.255 4.126 4.255 835,772 +0.08(+1.85%)
Nov 19, 2014 4.229 4.255 4.118 4.178 510,798 -0.04(-1.02%)
Nov 18, 2014 4.263 4.281 4.220 4.220 704,759 -0.02(-0.40%)
Nov 17, 2014 4.289 4.298 4.229 4.238 507,333 -0.05(-1.20%)
Nov 14, 2014 4.289 4.336 4.246 4.289 1,230,106 +0.01(+0.20%)
Nov 13, 2014 4.341 4.409 4.246 4.281 799,256 -0.09(-1.96%)
Nov 12, 2014 4.358 4.452 4.358 4.366 1,060,234 +0.00(+0.00%)
Nov 11, 2014 4.426 4.461 4.358 4.366 738,182 -0.05(-1.17%)
Nov 10, 2014 4.504 4.521 4.401 4.418 1,048,246 -0.09(-1.90%)
Nov 07, 2014 4.486 4.521 4.478 4.504 664,653 +0.00(+0.00%)
Nov 06, 2014 4.504 4.529 4.409 4.504 1,186,983 +0.03(+0.57%)
Nov 05, 2014 4.444 4.516 4.401 4.478 707,113 +0.06(+1.36%)
Nov 04, 2014 4.444 4.469 4.315 4.418 598,474 -0.05(-1.15%)
Nov 03, 2014 4.504 4.546 4.426 4.469 827,202 +0.00(+0.00%)
Oct 31, 2014 4.469 4.504 4.444 4.469 1,161,351 +0.07(+1.56%)
Oct 30, 2014 4.409 4.418 4.306 4.401 1,302,896 -0.06(-1.35%)
Oct 29, 2014 4.383 4.486 4.233 4.461 918,671 +0.05(+1.17%)
Oct 28, 2014 4.057 4.409 3.886 4.409 1,383,772 +0.36(+8.90%)
Oct 27, 2014 4.032 4.083 4.040 4.049 574,638 +0.01(+0.21%)
Oct 24, 2014 4.143 4.182 3.980 4.040 1,128,083 -0.08(-1.88%)
Oct 23, 2014 4.195 4.263 4.109 4.118 650,161 +0.03(+0.63%)
Oct 22, 2014 4.186 4.246 4.083 4.092 506,561 -0.07(-1.65%)
Oct 21, 2014 4.169 4.281 4.152 4.160 803,104 +0.08(+1.89%)
Oct 20, 2014 3.989 4.152 3.989 4.083 511,396 +0.04(+1.06%)
Oct 17, 2014 4.135 4.169 3.963 4.040 1,042,311 -0.05(-1.26%)
Oct 16, 2014 3.834 4.156 3.826 4.092 1,350,247 +0.16(+4.15%)
Oct 15, 2014 4.015 4.075 3.826 3.929 1,493,209 -0.25(-5.95%)
Oct 14, 2014 4.126 4.272 4.083 4.178 972,859 +0.10(+2.53%)
Oct 13, 2014 3.929 4.169 3.929 4.075 882,701 +0.15(+3.71%)
Oct 10, 2014 3.869 3.980 3.864 3.929 916,559 +0.02(+0.44%)
Oct 09, 2014 4.152 4.152 3.886 3.912 564,905 -0.22(-5.39%)
Oct 08, 2014 3.955 4.143 3.920 4.135 599,794 +0.17(+4.33%)
Oct 07, 2014 4.049 4.075 3.929 3.963 1,069,437 -0.10(-2.53%)
Oct 06, 2014 4.195 4.203 4.066 4.066 466,510 -0.11(-2.67%)
Oct 03, 2014 4.212 4.289 4.178 4.178 438,128 +0.04(+1.04%)
Oct 02, 2014 4.057 4.195 4.057 4.135 466,586 +0.06(+1.47%)
Oct 01, 2014 4.057 4.152 3.997 4.075 674,592 +0.00(+0.00%)
Sep 30, 2014 4.100 4.139 4.075 4.075 892,493 -0.03(-0.63%)
Sep 29, 2014 4.075 4.182 4.075 4.100 360,942 -0.02(-0.42%)
Sep 26, 2014 4.100 4.160 4.057 4.118 688,195 +0.03(+0.84%)
Sep 25, 2014 4.152 4.195 4.015 4.083 726,239 -0.09(-2.06%)
Sep 24, 2014 4.203 4.220 4.126 4.169 648,928 -0.02(-0.41%)
Sep 23, 2014 4.289 4.315 4.186 4.186 944,547 -0.11(-2.59%)
Sep 22, 2014 4.504 4.538 4.289 4.298 488,805 -0.22(-4.93%)
Sep 19, 2014 4.538 4.658 4.469 4.521 1,498,957 -0.02(-0.38%)
Sep 18, 2014 4.401 4.555 4.392 4.538 632,442 +0.17(+3.93%)
Sep 17, 2014 4.358 4.461 4.306 4.366 465,413 +0.03(+0.59%)
Sep 16, 2014 4.392 4.443 4.298 4.341 880,816 -0.06(-1.36%)
Sep 15, 2014 4.504 4.555 4.401 4.401 607,935 -0.10(-2.29%)
Sep 12, 2014 4.555 4.632 4.504 4.504 661,339 -0.06(-1.32%)
Sep 11, 2014 4.426 4.581 4.409 4.564 777,867 +0.12(+2.70%)
Sep 10, 2014 4.366 4.452 4.332 4.444 741,531 +0.09(+2.17%)
Sep 09, 2014 4.435 4.478 4.332 4.349 548,332 -0.10(-2.31%)
Sep 08, 2014 4.469 4.564 4.435 4.452 545,487 -0.03(-0.76%)
Sep 05, 2014 4.444 4.504 4.435 4.486 437,886 +0.03(+0.77%)
Sep 04, 2014 4.461 4.581 4.448 4.452 513,814 -0.01(-0.19%)
Sep 03, 2014 4.504 4.589 4.444 4.461 853,542 -0.03(-0.57%)
Sep 02, 2014 4.512 4.512 4.448 4.486 492,641 +0.02(+0.38%)
Aug 29, 2014 4.392 4.469 4.469 4.469 302,161 +0.08(+1.76%)
Aug 28, 2014 4.444 4.461 4.366 4.392 302,305 -0.07(-1.54%)
Aug 27, 2014 4.615 4.615 4.452 4.461 280,694 -0.15(-3.35%)
Aug 26, 2014 4.435 4.624 4.435 4.615 767,707 +0.16(+3.66%)
Aug 25, 2014 4.495 4.495 4.323 4.452 633,614 -0.03(-0.57%)
Aug 22, 2014 4.452 4.521 4.383 4.478 395,193 +0.03(+0.77%)
Aug 21, 2014 4.349 4.452 4.272 4.444 354,535 +0.09(+1.97%)
Aug 20, 2014 4.341 4.383 4.298 4.358 340,787 -0.01(-0.20%)
Aug 19, 2014 4.461 4.461 4.349 4.366 398,229 -0.07(-1.55%)
Aug 18, 2014 4.392 4.456 4.341 4.435 677,273 +0.10(+2.38%)
Aug 15, 2014 4.461 4.469 4.289 4.332 577,244 -0.06(-1.37%)
Aug 14, 2014 4.469 4.478 4.383 4.392 452,818 -0.06(-1.35%)
Aug 13, 2014 4.341 4.486 4.315 4.452 911,404 +0.13(+2.98%)
Aug 12, 2014 4.178 4.323 4.160 4.323 816,792 +0.13(+3.07%)
Aug 11, 2014 4.143 4.203 4.109 4.195 806,588 +0.08(+1.87%)
Aug 08, 2014 4.152 4.152 4.049 4.118 548,469 +0.00(+0.00%)
Aug 07, 2014 4.255 4.315 4.066 4.118 586,275 -0.13(-3.03%)
Aug 06, 2014 4.109 4.246 4.092 4.246 944,665 +0.15(+3.77%)
Aug 05, 2014 4.100 4.152 4.032 4.092 474,386 -0.04(-1.04%)
Aug 04, 2014 4.195 4.212 4.032 4.135 980,204 -0.03(-0.82%)
Aug 01, 2014 4.426 4.426 4.122 4.169 1,617,094 -0.24(-5.45%)
Jul 31, 2014 4.632 4.649 4.392 4.409 1,002,062 -0.30(-6.38%)
Jul 30, 2014 4.727 4.804 4.581 4.709 1,300,287 +0.01(+0.18%)
Jul 29, 2014 4.752 4.761 4.692 4.701 787,127 -0.02(-0.36%)
Jul 28, 2014 4.692 4.778 4.649 4.718 996,771 -0.06(-1.26%)
Jul 25, 2014 4.675 4.778 4.667 4.778 857,360 +0.05(+1.09%)
Jul 24, 2014 4.538 4.727 4.538 4.727 1,731,526 +0.10(+2.23%)
Jul 23, 2014 4.512 4.632 4.461 4.624 830,653 +0.10(+2.28%)
Jul 22, 2014 4.538 4.606 4.486 4.521 673,741 +0.00(+0.00%)
Jul 21, 2014 4.469 4.527 4.394 4.521 672,086 +0.02(+0.38%)
Jul 18, 2014 4.435 4.572 4.392 4.504 741,857 +0.09(+1.94%)
Jul 17, 2014 4.529 4.546 4.375 4.418 830,272 -0.15(-3.38%)
Jul 16, 2014 4.589 4.611 4.504 4.572 1,015,075 +0.03(+0.57%)
Jul 15, 2014 4.461 4.555 4.444 4.546 668,214 +0.09(+1.92%)
Jul 14, 2014 4.478 4.529 4.426 4.461 480,013 +0.03(+0.78%)
Jul 11, 2014 4.341 4.448 4.298 4.426 549,842 +0.08(+1.78%)
Jul 10, 2014 4.426 4.444 4.315 4.349 918,338 -0.14(-3.06%)
Jul 09, 2014 4.538 4.589 4.478 4.486 879,436 -0.02(-0.38%)
Jul 08, 2014 4.632 4.632 4.495 4.504 948,404 -0.13(-2.78%)
Jul 07, 2014 4.778 4.778 4.606 4.632 896,548 -0.14(-2.88%)
Jul 03, 2014 4.709 4.769 4.769 4.769 453,824 +0.07(+1.46%)
Jul 02, 2014 4.795 4.847 4.684 4.701 929,486 -0.08(-1.62%)
Jul 01, 2014 4.658 4.864 4.649 4.778 1,330,709 +0.11(+2.39%)
Jun 30, 2014 4.684 4.718 4.564 4.667 960,452 -0.05(-1.09%)
Jun 27, 2014 4.649 4.791 4.624 4.718 4,314,993 +0.03(+0.55%)
Jun 26, 2014 4.658 4.718 4.582 4.692 720,445 +0.02(+0.37%)
Jun 25, 2014 4.735 4.735 4.606 4.675 896,727 -0.06(-1.27%)
Jun 24, 2014 4.735 4.851 4.684 4.735 776,699 +0.02(+0.36%)
Jun 23, 2014 4.804 4.821 4.684 4.718 817,336 -0.05(-1.08%)
Jun 20, 2014 4.847 4.872 4.769 4.769 3,444,605 -0.09(-1.77%)
Jun 19, 2014 4.872 4.920 4.804 4.855 1,392,206 +0.03(+0.53%)
Jun 18, 2014 4.718 4.864 4.649 4.830 1,201,473 +0.13(+2.74%)
Jun 17, 2014 4.624 4.718 4.572 4.701 766,987 +0.09(+1.86%)
Jun 16, 2014 4.504 4.632 4.461 4.615 861,984 +0.09(+1.89%)
Jun 13, 2014 4.546 4.654 4.512 4.529 809,254 -0.01(-0.19%)
Jun 12, 2014 4.632 4.658 4.495 4.538 745,320 -0.09(-1.86%)
Jun 11, 2014 4.667 4.709 4.598 4.624 446,024 -0.08(-1.64%)
Jun 10, 2014 4.684 4.752 4.572 4.701 879,278 +0.14(+3.01%)
Jun 06, 2014 4.555 4.606 4.546 4.564 766,640 +0.03(+0.57%)
Jun 05, 2014 4.452 4.555 4.409 4.538 1,017,771 +0.07(+1.54%)
Jun 04, 2014 4.461 4.512 4.426 4.469 820,557 -0.01(-0.19%)
Jun 03, 2014 4.229 4.511 4.203 4.478 3,012,052 +0.25(+5.88%)
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.