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

First Bancorp (NY: FBP )

18.09 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 2.220 2.323 2.143 2.297 1,633,551 +0.10(+4.69%)
Feb 26, 2016 2.066 2.194 2.066 2.194 674,038 +0.15(+7.56%)
Feb 25, 2016 2.023 2.040 1.946 2.040 677,620 +0.06(+3.03%)
Feb 24, 2016 1.971 2.023 1.903 1.980 870,657 -0.03(-1.70%)
Feb 23, 2016 2.160 2.168 1.975 2.014 869,709 -0.18(-8.20%)
Feb 22, 2016 2.117 2.194 2.108 2.194 884,494 +0.10(+4.92%)
Feb 19, 2016 2.083 2.143 2.066 2.091 278,012 -0.01(-0.41%)
Feb 18, 2016 2.194 2.211 2.096 2.100 792,043 -0.09(-3.92%)
Feb 17, 2016 2.211 2.306 2.151 2.186 800,133 -0.03(-1.16%)
Feb 16, 2016 2.031 2.211 2.031 2.211 924,521 +0.13(+6.17%)
Feb 12, 2016 1.903 2.083 2.083 2.083 2,246,643 +0.21(+10.96%)
Feb 11, 2016 1.868 1.903 1.791 1.877 1,018,150 -0.03(-1.79%)
Feb 10, 2016 1.971 2.023 1.903 1.911 641,653 -0.05(-2.62%)
Feb 09, 2016 1.980 1.997 1.911 1.963 852,518 -0.08(-3.78%)
Feb 08, 2016 2.048 2.057 1.980 2.040 1,548,285 -0.06(-2.86%)
Feb 05, 2016 2.203 2.250 2.100 2.100 865,075 -0.07(-3.16%)
Feb 04, 2016 2.091 2.263 2.091 2.168 961,556 +0.05(+2.43%)
Feb 03, 2016 2.160 2.160 2.031 2.117 1,846,208 -0.03(-1.59%)
Feb 02, 2016 2.074 2.160 2.040 2.151 2,227,677 +0.01(+0.40%)
Feb 01, 2016 2.134 2.160 2.014 2.143 1,169,260 -0.09(-3.85%)
Jan 29, 2016 1.886 2.228 1.843 2.228 3,547,319 +0.26(+13.04%)
Jan 28, 2016 1.971 2.057 1.954 1.971 1,166,105 +0.03(+1.77%)
Jan 27, 2016 1.826 1.980 1.817 1.937 1,807,122 +0.09(+4.63%)
Jan 26, 2016 1.817 1.877 1.766 1.851 2,003,430 +0.07(+3.85%)
Jan 25, 2016 1.971 1.971 1.766 1.783 1,597,403 -0.19(-9.57%)
Jan 22, 2016 1.920 1.984 1.886 1.971 1,873,347 +0.09(+4.55%)
Jan 21, 2016 1.868 1.997 1.868 1.886 1,572,715 +0.00(+0.00%)
Jan 20, 2016 2.014 2.023 1.821 1.886 3,217,303 -0.17(-8.33%)
Jan 19, 2016 2.246 2.246 2.040 2.057 2,278,492 -0.14(-6.25%)
Jan 15, 2016 2.220 2.194 2.194 2.194 1,679,148 -0.10(-4.48%)
Jan 14, 2016 2.340 2.366 2.263 2.297 2,321,213 -0.04(-1.83%)
Jan 13, 2016 2.477 2.528 2.318 2.340 1,218,119 -0.14(-5.54%)
Jan 12, 2016 2.563 2.580 2.404 2.477 1,332,013 -0.07(-2.69%)
Jan 11, 2016 2.563 2.580 2.511 2.546 1,044,008 -0.02(-0.67%)
Jan 08, 2016 2.683 2.726 2.546 2.563 1,584,198 -0.10(-3.86%)
Jan 07, 2016 2.623 2.666 2.580 2.666 2,516,204 -0.02(-0.64%)
Jan 06, 2016 2.648 2.708 2.623 2.683 747,587 +0.01(+0.32%)
Jan 05, 2016 2.760 2.760 2.661 2.674 830,317 -0.06(-2.19%)
Jan 04, 2016 2.683 2.768 2.657 2.734 1,112,145 -0.05(-1.85%)
Dec 31, 2015 2.828 2.786 2.786 2.786 854,041 -0.03(-0.91%)
Dec 30, 2015 2.880 2.914 2.803 2.811 1,218,945 -0.10(-3.53%)
Dec 29, 2015 3.034 3.034 2.897 2.914 1,283,669 -0.06(-2.02%)
Dec 28, 2015 3.051 3.060 2.944 2.974 945,607 -0.09(-2.80%)
Dec 24, 2015 2.914 3.060 3.060 3.060 524,909 +0.16(+5.62%)
Dec 23, 2015 3.034 3.043 2.888 2.897 1,075,948 -0.10(-3.43%)
Dec 22, 2015 2.940 3.008 2.854 3.000 1,209,250 +0.07(+2.34%)
Dec 21, 2015 2.794 3.034 2.743 2.931 1,891,801 +0.19(+6.88%)
Dec 18, 2015 2.666 2.846 2.614 2.743 21,599,328 +0.06(+2.24%)
Dec 17, 2015 2.734 2.786 2.640 2.683 1,307,659 -0.03(-1.26%)
Dec 16, 2015 2.743 2.871 2.580 2.717 2,366,890 -0.01(-0.31%)
Dec 15, 2015 2.614 2.811 2.614 2.726 1,470,332 +0.10(+3.92%)
Dec 14, 2015 2.708 2.743 2.580 2.623 1,805,122 -0.09(-3.47%)
Dec 11, 2015 2.846 2.888 2.700 2.717 1,852,721 -0.15(-5.37%)
Dec 10, 2015 2.631 2.966 2.614 2.871 2,660,738 +0.24(+9.12%)
Dec 09, 2015 2.597 2.704 2.588 2.631 903,627 +0.00(+0.00%)
Dec 08, 2015 2.640 2.704 2.614 2.631 825,065 -0.08(-2.85%)
Dec 07, 2015 2.966 2.966 2.623 2.708 2,268,307 -0.25(-8.41%)
Dec 04, 2015 2.948 3.051 2.897 2.957 1,034,434 +0.00(+0.00%)
Dec 03, 2015 3.077 3.180 2.957 2.957 911,324 -0.10(-3.36%)
Dec 02, 2015 3.163 3.231 3.000 3.060 1,086,441 -0.11(-3.51%)
Dec 01, 2015 3.240 3.308 3.163 3.171 946,249 -0.04(-1.33%)
Nov 30, 2015 3.308 3.360 3.214 3.214 914,387 -0.08(-2.34%)
Nov 27, 2015 3.334 3.343 3.266 3.291 207,143 -0.05(-1.54%)
Nov 25, 2015 3.266 3.343 3.343 3.343 429,587 +0.09(+2.90%)
Nov 24, 2015 3.248 3.300 3.214 3.248 1,029,752 -0.02(-0.52%)
Nov 23, 2015 3.291 3.317 3.218 3.266 857,275 -0.02(-0.52%)
Nov 20, 2015 3.351 3.395 3.248 3.283 959,796 -0.04(-1.29%)
Nov 19, 2015 3.446 3.463 3.300 3.326 574,086 -0.12(-3.48%)
Nov 18, 2015 3.394 3.454 3.326 3.446 502,892 +0.05(+1.52%)
Nov 17, 2015 3.368 3.497 3.317 3.394 562,845 +0.04(+1.28%)
Nov 16, 2015 3.343 3.368 3.240 3.351 459,381 +0.03(+0.77%)
Nov 13, 2015 3.411 3.446 3.283 3.326 742,436 -0.12(-3.48%)
Nov 12, 2015 3.651 3.694 3.411 3.446 526,685 -0.27(-7.16%)
Nov 11, 2015 3.771 3.810 3.608 3.711 867,677 -0.03(-0.92%)
Nov 10, 2015 3.831 3.917 3.720 3.746 830,848 -0.09(-2.46%)
Nov 09, 2015 3.806 3.977 3.754 3.840 1,713,099 -0.01(-0.22%)
Nov 06, 2015 3.771 3.891 3.566 3.848 1,436,360 +0.34(+9.78%)
Nov 05, 2015 3.274 3.523 3.257 3.506 855,887 +0.25(+7.63%)
Nov 04, 2015 3.274 3.317 3.214 3.257 311,691 +0.00(+0.00%)
Nov 03, 2015 3.266 3.334 3.244 3.257 567,563 -0.02(-0.52%)
Nov 02, 2015 3.257 3.334 3.214 3.274 571,775 +0.03(+0.79%)
Oct 30, 2015 3.368 3.398 3.214 3.248 858,202 -0.13(-3.81%)
Oct 29, 2015 3.437 3.608 3.360 3.377 763,120 -0.05(-1.50%)
Oct 28, 2015 3.197 3.480 3.180 3.428 1,172,527 +0.23(+7.24%)
Oct 27, 2015 3.368 3.368 3.171 3.197 897,855 -0.17(-5.09%)
Oct 26, 2015 3.274 3.428 3.240 3.368 593,231 -0.02(-0.51%)
Oct 23, 2015 3.394 3.437 3.326 3.386 674,592 +0.03(+0.77%)
Oct 22, 2015 3.266 3.394 3.248 3.360 742,143 +0.12(+3.70%)
Oct 21, 2015 3.360 3.403 3.231 3.240 572,770 -0.11(-3.32%)
Oct 20, 2015 3.223 3.368 3.206 3.351 459,123 +0.15(+4.55%)
Oct 19, 2015 3.240 3.248 3.137 3.206 741,967 -0.06(-1.84%)
Oct 16, 2015 3.240 3.291 3.120 3.266 444,176 +0.06(+1.87%)
Oct 15, 2015 3.146 3.223 3.060 3.206 822,977 +0.10(+3.31%)
Oct 14, 2015 3.240 3.240 3.073 3.103 702,937 -0.17(-5.24%)
Oct 13, 2015 3.334 3.403 3.257 3.274 327,372 -0.08(-2.30%)
Oct 12, 2015 3.351 3.420 3.308 3.351 320,590 +0.01(+0.26%)
Oct 09, 2015 3.463 3.480 3.326 3.343 676,143 -0.11(-3.23%)
Oct 08, 2015 3.317 3.463 3.283 3.454 494,265 +0.13(+3.87%)
Oct 07, 2015 3.266 3.360 3.214 3.326 894,790 +0.09(+2.92%)
Oct 06, 2015 3.146 3.300 3.111 3.231 584,505 +0.07(+2.17%)
Oct 05, 2015 2.974 3.180 2.974 3.163 682,627 +0.21(+7.27%)
Oct 02, 2015 2.914 2.974 2.854 2.948 1,113,997 -0.08(-2.55%)
Oct 01, 2015 3.043 3.094 2.953 3.026 1,242,942 -0.03(-0.84%)
Sep 30, 2015 2.957 3.060 2.923 3.051 1,270,288 +0.14(+4.71%)
Sep 29, 2015 3.043 3.043 2.893 2.914 1,375,846 -0.12(-3.95%)
Sep 28, 2015 3.077 3.128 2.996 3.034 722,430 -0.07(-2.21%)
Sep 25, 2015 3.120 3.163 3.086 3.103 841,007 +0.04(+1.40%)
Sep 24, 2015 3.026 3.068 3.017 3.060 1,013,549 -0.01(-0.28%)
Sep 23, 2015 3.060 3.077 2.991 3.068 778,912 +0.03(+0.84%)
Sep 22, 2015 3.077 3.111 3.008 3.043 547,524 -0.07(-2.20%)
Sep 21, 2015 3.094 3.171 3.017 3.111 776,954 +0.07(+2.25%)
Sep 18, 2015 3.077 3.103 2.931 3.043 8,036,930 -0.10(-3.27%)
Sep 17, 2015 3.343 3.377 3.068 3.146 1,327,909 -0.17(-5.17%)
Sep 16, 2015 3.343 3.364 3.317 3.317 681,096 -0.04(-1.28%)
Sep 15, 2015 3.283 3.403 3.283 3.360 863,974 +0.09(+2.89%)
Sep 14, 2015 3.223 3.308 3.197 3.266 965,022 +0.04(+1.33%)
Sep 11, 2015 3.300 3.334 3.197 3.223 1,402,108 -0.10(-3.09%)
Sep 10, 2015 3.343 3.411 3.308 3.326 557,261 -0.03(-1.02%)
Sep 09, 2015 3.480 3.506 3.343 3.360 621,022 -0.09(-2.73%)
Sep 08, 2015 3.326 3.463 3.317 3.454 883,237 +0.19(+5.77%)
Sep 04, 2015 3.377 3.266 3.266 3.266 1,103,020 -0.16(-4.75%)
Sep 03, 2015 3.446 3.514 3.386 3.428 757,148 -0.03(-0.74%)
Sep 02, 2015 3.231 3.677 3.231 3.454 1,910,261 +0.31(+9.81%)
Sep 01, 2015 3.351 3.394 3.128 3.146 1,610,230 -0.29(-8.48%)
Aug 31, 2015 2.948 3.510 2.923 3.437 1,961,848 +0.48(+16.23%)
Aug 28, 2015 2.931 3.021 2.914 2.957 868,037 +0.01(+0.29%)
Aug 27, 2015 3.068 3.120 2.944 2.948 955,994 -0.09(-2.82%)
Aug 26, 2015 2.768 3.068 2.726 3.034 1,864,847 +0.33(+12.38%)
Aug 25, 2015 3.017 3.017 2.691 2.700 1,794,312 -0.21(-7.35%)
Aug 24, 2015 2.957 3.034 2.888 2.914 1,621,055 -0.14(-4.49%)
Aug 21, 2015 2.966 3.103 2.888 3.051 1,253,280 +0.02(+0.56%)
Aug 20, 2015 3.034 3.111 2.974 3.034 792,276 -0.06(-1.94%)
Aug 19, 2015 3.180 3.197 3.094 3.094 562,218 -0.09(-2.96%)
Aug 18, 2015 3.240 3.278 3.180 3.188 388,828 -0.04(-1.33%)
Aug 17, 2015 3.266 3.317 3.240 3.231 690,390 -0.07(-2.08%)
Aug 14, 2015 3.326 3.360 3.266 3.300 647,364 -0.06(-1.79%)
Aug 13, 2015 3.317 3.403 3.300 3.360 634,451 +0.03(+1.03%)
Aug 12, 2015 3.386 3.386 3.197 3.326 1,292,173 -0.04(-1.27%)
Aug 11, 2015 3.488 3.557 3.334 3.368 833,541 -0.15(-4.15%)
Aug 10, 2015 3.480 3.548 3.480 3.514 448,840 +0.04(+1.23%)
Aug 07, 2015 3.488 3.600 3.437 3.471 417,305 -0.05(-1.46%)
Aug 06, 2015 3.574 3.617 3.471 3.523 661,962 -0.09(-2.61%)
Aug 05, 2015 3.566 3.737 3.566 3.617 901,597 +0.07(+1.93%)
Aug 04, 2015 3.540 3.694 3.531 3.548 836,368 +0.01(+0.24%)
Aug 03, 2015 3.677 3.694 3.531 3.540 1,382,489 -0.15(-4.18%)
Jul 31, 2015 3.763 3.780 3.617 3.694 1,117,859 -0.08(-2.05%)
Jul 30, 2015 3.883 4.020 3.660 3.771 1,328,836 -0.11(-2.87%)
Jul 29, 2015 3.848 3.926 3.788 3.883 835,353 +0.01(+0.22%)
Jul 28, 2015 3.891 3.900 3.728 3.874 1,556,210 +0.01(+0.22%)
Jul 27, 2015 3.883 4.003 3.720 3.866 910,136 +0.04(+1.12%)
Jul 24, 2015 3.883 3.891 3.728 3.823 917,879 -0.09(-2.19%)
Jul 23, 2015 4.020 4.123 3.900 3.908 780,145 -0.15(-3.59%)
Jul 22, 2015 3.951 4.123 3.951 4.054 518,874 +0.06(+1.50%)
Jul 21, 2015 3.968 4.106 3.960 3.994 488,075 +0.01(+0.22%)
Jul 20, 2015 4.011 4.065 3.951 3.986 620,821 -0.03(-0.64%)
Jul 17, 2015 4.080 4.080 3.960 4.011 548,859 -0.06(-1.47%)
Jul 16, 2015 4.200 4.217 4.063 4.071 696,648 -0.09(-2.06%)
Jul 15, 2015 4.054 4.174 4.054 4.157 1,075,841 +0.10(+2.54%)
Jul 14, 2015 4.046 4.106 3.990 4.054 1,259,119 -0.03(-0.84%)
Jul 13, 2015 4.123 4.157 3.986 4.088 2,080,707 +0.01(+0.21%)
Jul 10, 2015 3.994 4.080 3.994 4.080 1,479,425 +0.09(+2.15%)
Jul 09, 2015 3.968 4.028 3.797 3.994 2,236,985 +0.11(+2.87%)
Jul 08, 2015 3.806 3.977 3.754 3.883 1,936,465 +0.06(+1.57%)
Jul 07, 2015 3.840 3.866 3.566 3.823 2,348,042 -0.02(-0.45%)
Jul 06, 2015 4.011 4.097 3.754 3.840 3,138,741 -0.22(-5.49%)
Jul 02, 2015 4.157 4.063 4.063 4.063 2,007,698 -0.13(-3.07%)
Jul 01, 2015 4.200 4.303 4.037 4.191 4,297,918 +0.06(+1.45%)
Jun 30, 2015 4.808 4.825 3.986 4.131 7,507,369 -0.66(-13.77%)
Jun 29, 2015 5.271 5.314 4.568 4.791 5,937,867 -0.72(-13.06%)
Jun 26, 2015 5.554 5.631 5.460 5.511 1,420,933 -0.03(-0.62%)
Jun 25, 2015 5.545 5.545 5.477 5.545 1,098,645 +0.06(+1.09%)
Jun 24, 2015 5.545 5.597 5.460 5.485 533,952 -0.11(-1.99%)
Jun 23, 2015 5.477 5.597 5.477 5.597 1,098,015 +0.09(+1.71%)
Jun 22, 2015 5.494 5.563 5.473 5.503 514,975 +0.05(+0.94%)
Jun 19, 2015 5.468 5.503 5.434 5.451 1,544,749 -0.03(-0.47%)
Jun 18, 2015 5.357 5.485 5.314 5.477 1,091,118 +0.14(+2.57%)
Jun 17, 2015 5.537 5.554 5.297 5.340 549,544 -0.19(-3.41%)
Jun 16, 2015 5.434 5.554 5.400 5.528 558,822 +0.06(+1.10%)
Jun 15, 2015 5.434 5.511 5.348 5.468 709,980 -0.03(-0.47%)
Jun 12, 2015 5.443 5.494 5.417 5.494 499,455 +0.03(+0.63%)
Jun 11, 2015 5.417 5.477 5.374 5.460 527,657 +0.03(+0.47%)
Jun 10, 2015 5.374 5.460 5.348 5.434 901,498 +0.10(+1.93%)
Jun 09, 2015 5.331 5.391 5.293 5.331 695,849 -0.01(-0.16%)
Jun 08, 2015 5.374 5.391 5.323 5.340 407,969 -0.02(-0.32%)
Jun 05, 2015 5.425 5.451 5.228 5.357 747,448 +0.08(+1.46%)
Jun 04, 2015 5.280 5.331 5.211 5.280 630,041 -0.05(-0.96%)
Jun 03, 2015 5.271 5.340 5.228 5.331 1,401,933 +0.09(+1.80%)
Jun 02, 2015 5.211 5.271 5.168 5.237 797,629 +0.03(+0.49%)
Jun 01, 2015 5.280 5.245 5.108 5.211 717,841 -0.03(-0.65%)
May 29, 2015 5.263 5.263 5.168 5.245 789,497 -0.02(-0.33%)
May 28, 2015 5.297 5.323 5.245 5.263 1,247,459 -0.05(-0.97%)
May 27, 2015 5.408 5.408 5.297 5.314 1,523,402 -0.09(-1.59%)
May 26, 2015 5.485 5.503 5.297 5.400 1,320,918 -0.10(-1.87%)
May 22, 2015 5.554 5.503 5.503 5.503 1,057,868 -0.05(-0.93%)
May 21, 2015 5.657 5.657 5.485 5.554 689,125 -0.10(-1.82%)
May 20, 2015 5.623 5.683 5.571 5.657 703,901 +0.01(+0.15%)
May 19, 2015 5.563 5.683 5.503 5.648 985,238 +0.09(+1.54%)
May 18, 2015 5.434 5.563 5.400 5.563 740,591 +0.16(+3.02%)
May 15, 2015 5.511 5.511 5.314 5.400 848,181 -0.12(-2.17%)
May 14, 2015 5.468 5.520 5.425 5.520 975,596 +0.08(+1.42%)
May 13, 2015 5.365 5.460 5.323 5.443 1,019,106 +0.08(+1.44%)
May 12, 2015 5.408 5.434 5.314 5.365 720,687 -0.04(-0.79%)
May 11, 2015 5.374 5.468 5.340 5.408 697,719 +0.02(+0.32%)
May 08, 2015 5.288 5.400 5.203 5.391 1,013,258 +0.10(+1.94%)
May 07, 2015 5.220 5.314 5.143 5.288 1,734,429 +0.09(+1.65%)
May 06, 2015 5.134 5.228 5.057 5.203 1,177,904 +0.17(+3.41%)
May 05, 2015 5.151 5.263 4.937 5.031 1,663,137 -0.23(-4.40%)
May 04, 2015 5.263 5.305 5.220 5.263 1,058,317 +0.01(+0.16%)
May 01, 2015 5.160 5.305 5.151 5.254 1,350,056 +0.10(+2.00%)
Apr 30, 2015 5.348 5.374 5.117 5.151 1,438,817 -0.22(-4.15%)
Apr 29, 2015 5.314 5.468 5.305 5.374 973,404 +0.06(+1.13%)
Apr 28, 2015 5.194 5.348 5.194 5.314 803,474 +0.10(+1.97%)
Apr 27, 2015 5.434 5.468 5.211 5.211 1,583,003 -0.21(-3.80%)
Apr 24, 2015 5.443 5.503 5.374 5.417 1,312,245 -0.04(-0.78%)
Apr 23, 2015 5.597 5.614 5.451 5.460 685,274 -0.15(-2.60%)
Apr 22, 2015 5.571 5.648 5.498 5.605 536,937 +0.06(+1.08%)
Apr 21, 2015 5.537 5.618 5.520 5.545 795,364 +0.03(+0.47%)
Apr 20, 2015 5.605 5.708 5.511 5.520 1,136,254 -0.04(-0.77%)
Apr 17, 2015 5.717 5.760 5.537 5.563 542,899 -0.21(-3.71%)
Apr 16, 2015 5.700 5.794 5.660 5.777 885,065 +0.06(+1.05%)
Apr 15, 2015 5.597 5.717 5.571 5.717 619,752 +0.11(+1.99%)
Apr 14, 2015 5.665 5.717 5.588 5.605 908,127 -0.08(-1.36%)
Apr 13, 2015 5.614 5.743 5.588 5.683 1,360,792 +0.09(+1.69%)
Apr 10, 2015 5.588 5.614 5.520 5.588 657,762 +0.05(+0.93%)
Apr 09, 2015 5.580 5.597 5.511 5.537 1,023,644 -0.04(-0.77%)
Apr 08, 2015 5.494 5.640 5.460 5.580 1,466,018 +0.11(+2.04%)
Apr 07, 2015 5.494 5.554 5.417 5.468 874,248 -0.01(-0.16%)
Apr 06, 2015 5.451 5.511 5.340 5.477 1,031,865 +0.01(+0.16%)
Apr 02, 2015 5.443 5.468 5.468 5.468 533,076 +0.03(+0.47%)
Apr 01, 2015 5.305 5.443 5.271 5.443 1,339,726 +0.13(+2.42%)
Mar 31, 2015 5.425 5.451 5.305 5.314 977,821 -0.13(-2.36%)
Mar 30, 2015 5.451 5.520 5.434 5.443 564,676 +0.05(+0.95%)
Mar 27, 2015 5.503 5.503 5.365 5.391 878,987 -0.09(-1.72%)
Mar 26, 2015 5.357 5.511 5.254 5.485 988,087 +0.17(+3.23%)
Mar 25, 2015 5.357 5.357 5.245 5.314 884,665 -0.03(-0.48%)
Mar 24, 2015 5.323 5.387 5.271 5.340 658,801 +0.00(+0.00%)
Mar 23, 2015 5.443 5.485 5.331 5.340 617,346 -0.11(-2.04%)
Mar 20, 2015 5.443 5.477 5.383 5.451 1,598,054 +0.04(+0.79%)
Mar 19, 2015 5.314 5.417 5.288 5.408 701,724 +0.08(+1.45%)
Mar 18, 2015 5.477 5.542 5.297 5.331 983,677 -0.16(-2.96%)
Mar 17, 2015 5.443 5.537 5.391 5.494 915,962 +0.00(+0.00%)
Mar 16, 2015 5.725 5.743 5.477 5.494 1,226,394 -0.28(-4.90%)
Mar 13, 2015 5.708 5.785 5.653 5.777 896,847 +0.08(+1.35%)
Mar 12, 2015 5.623 5.708 5.554 5.700 724,855 +0.15(+2.62%)
Mar 11, 2015 5.571 5.597 5.460 5.554 588,132 +0.01(+0.15%)
Mar 10, 2015 5.623 5.631 5.511 5.545 657,264 -0.14(-2.41%)
Mar 09, 2015 5.571 5.695 5.545 5.683 493,070 +0.15(+2.63%)
Mar 06, 2015 5.443 5.580 5.408 5.537 1,006,820 +0.09(+1.73%)
Mar 05, 2015 5.588 5.614 5.434 5.443 1,520,452 -0.14(-2.46%)
Mar 04, 2015 5.571 5.597 5.451 5.580 774,027 +0.00(+0.00%)
Mar 03, 2015 5.597 5.657 5.537 5.580 678,421 -0.03(-0.46%)
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.