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 (%)
May 31, 2016 3.551 3.727 3.551 3.611 1,268,890 +0.05(+1.45%)
May 27, 2016 3.620 3.560 3.560 3.560 927,583 -0.09(-2.35%)
May 26, 2016 3.697 3.697 3.569 3.646 486,575 -0.02(-0.47%)
May 25, 2016 3.646 3.732 3.603 3.663 481,477 +0.03(+0.71%)
May 24, 2016 3.594 3.706 3.551 3.637 742,046 +0.05(+1.44%)
May 23, 2016 3.603 3.603 3.474 3.586 541,245 +0.03(+0.72%)
May 20, 2016 3.517 3.586 3.483 3.560 653,528 +0.06(+1.72%)
May 19, 2016 3.354 3.594 3.320 3.500 1,314,129 +0.11(+3.29%)
May 18, 2016 3.191 3.397 3.174 3.388 1,136,328 +0.19(+5.90%)
May 17, 2016 3.225 3.337 3.140 3.200 764,378 -0.06(-1.84%)
May 16, 2016 3.088 3.260 3.088 3.260 660,765 +0.17(+5.56%)
May 13, 2016 3.148 3.251 3.071 3.088 398,596 -0.08(-2.44%)
May 12, 2016 3.294 3.328 3.122 3.165 719,476 -0.13(-3.91%)
May 11, 2016 3.243 3.320 3.217 3.294 824,984 +0.05(+1.59%)
May 10, 2016 3.183 3.268 3.148 3.243 418,198 +0.10(+3.28%)
May 09, 2016 3.217 3.217 3.045 3.140 725,651 -0.05(-1.61%)
May 06, 2016 3.105 3.191 3.088 3.191 753,830 +0.04(+1.36%)
May 05, 2016 3.122 3.243 3.062 3.148 633,765 +0.08(+2.51%)
May 04, 2016 3.088 3.234 3.058 3.071 954,575 -0.06(-1.92%)
May 03, 2016 3.345 3.345 3.058 3.131 860,833 -0.24(-7.12%)
May 02, 2016 3.380 3.380 3.260 3.371 986,075 +0.03(+0.77%)
Apr 29, 2016 3.371 3.423 3.285 3.345 1,238,305 +0.03(+0.78%)
Apr 28, 2016 3.303 3.414 3.268 3.320 873,564 +0.02(+0.52%)
Apr 27, 2016 3.208 3.320 3.191 3.303 1,382,134 +0.09(+2.94%)
Apr 26, 2016 3.097 3.217 2.942 3.208 1,101,753 +0.18(+5.95%)
Apr 25, 2016 2.968 3.045 2.895 3.028 784,633 +0.06(+2.02%)
Apr 22, 2016 2.891 3.011 2.865 2.968 1,143,778 +0.11(+3.90%)
Apr 21, 2016 2.831 2.865 2.779 2.857 649,450 +0.07(+2.46%)
Apr 20, 2016 2.736 2.827 2.728 2.788 771,113 +0.05(+1.88%)
Apr 19, 2016 2.762 2.788 2.711 2.736 557,366 +0.00(+0.00%)
Apr 18, 2016 2.676 2.788 2.668 2.736 682,552 +0.04(+1.59%)
Apr 15, 2016 2.616 2.711 2.616 2.694 567,432 +0.06(+2.28%)
Apr 14, 2016 2.531 2.659 2.522 2.634 744,492 +0.10(+4.07%)
Apr 13, 2016 2.479 2.573 2.479 2.531 1,499,336 +0.09(+3.87%)
Apr 12, 2016 2.436 2.492 2.385 2.436 536,019 +0.01(+0.35%)
Apr 11, 2016 2.316 2.488 2.316 2.428 716,750 +0.15(+6.39%)
Apr 08, 2016 2.299 2.368 2.226 2.282 723,254 +0.09(+4.31%)
Apr 07, 2016 2.299 2.359 2.157 2.187 2,412,518 -0.15(-6.25%)
Apr 06, 2016 2.316 2.368 2.265 2.333 467,150 +0.02(+0.74%)
Apr 05, 2016 2.376 2.393 2.273 2.316 853,001 -0.07(-2.88%)
Apr 04, 2016 2.479 2.496 2.376 2.385 455,527 -0.09(-3.81%)
Apr 01, 2016 2.471 2.513 2.402 2.479 492,197 -0.03(-1.03%)
Mar 31, 2016 2.496 2.513 2.445 2.505 562,212 +0.00(+0.00%)
Mar 30, 2016 2.428 2.539 2.402 2.505 1,248,169 +0.10(+4.29%)
Mar 29, 2016 2.325 2.415 2.265 2.402 626,717 +0.03(+1.08%)
Mar 28, 2016 2.385 2.445 2.316 2.376 513,308 +0.07(+2.97%)
Mar 24, 2016 2.359 2.308 2.308 2.308 763,446 -0.05(-2.18%)
Mar 23, 2016 2.531 2.539 2.359 2.359 500,212 -0.17(-6.78%)
Mar 22, 2016 2.513 2.539 2.428 2.531 390,101 +0.01(+0.34%)
Mar 21, 2016 2.694 2.745 2.513 2.522 558,354 -0.18(-6.67%)
Mar 18, 2016 2.573 2.719 2.526 2.702 1,774,021 +0.15(+6.06%)
Mar 17, 2016 2.496 2.556 2.368 2.548 723,204 +0.10(+4.21%)
Mar 16, 2016 2.573 2.608 2.419 2.445 416,311 -0.13(-5.00%)
Mar 15, 2016 2.556 2.612 2.428 2.573 980,681 -0.01(-0.33%)
Mar 14, 2016 2.582 2.599 2.488 2.582 666,358 +0.00(+0.00%)
Mar 11, 2016 2.462 2.599 2.428 2.582 1,050,186 +0.15(+6.36%)
Mar 10, 2016 2.368 2.445 2.359 2.428 1,417,416 +0.05(+2.17%)
Mar 09, 2016 2.488 2.522 2.342 2.376 550,859 -0.08(-3.15%)
Mar 08, 2016 2.539 2.539 2.316 2.453 924,417 -0.13(-4.98%)
Mar 07, 2016 2.419 2.591 2.419 2.582 1,566,297 +0.11(+4.51%)
Mar 04, 2016 2.591 2.591 2.419 2.471 1,574,537 -0.08(-3.03%)
Mar 03, 2016 2.556 2.565 2.471 2.548 1,108,528 +0.01(+0.34%)
Mar 02, 2016 2.462 2.539 2.333 2.539 1,263,505 +0.13(+5.34%)
Mar 01, 2016 2.308 2.453 2.273 2.410 1,305,218 +0.11(+4.85%)
Feb 29, 2016 2.222 2.325 2.145 2.299 1,632,181 +0.10(+4.69%)
Feb 26, 2016 2.067 2.196 2.067 2.196 673,473 +0.15(+7.56%)
Feb 25, 2016 2.024 2.042 1.947 2.042 677,052 +0.06(+3.03%)
Feb 24, 2016 1.973 2.024 1.904 1.982 869,927 -0.03(-1.70%)
Feb 23, 2016 2.162 2.170 1.977 2.016 868,980 -0.18(-8.20%)
Feb 22, 2016 2.119 2.196 2.110 2.196 883,752 +0.10(+4.92%)
Feb 19, 2016 2.084 2.145 2.067 2.093 277,779 -0.01(-0.41%)
Feb 18, 2016 2.196 2.213 2.097 2.102 791,379 -0.09(-3.92%)
Feb 17, 2016 2.213 2.308 2.153 2.187 799,462 -0.03(-1.16%)
Feb 16, 2016 2.033 2.213 2.033 2.213 923,746 +0.13(+6.17%)
Feb 12, 2016 1.904 2.084 2.084 2.084 2,244,759 +0.21(+10.96%)
Feb 11, 2016 1.870 1.904 1.793 1.879 1,017,297 -0.03(-1.79%)
Feb 10, 2016 1.973 2.024 1.904 1.913 641,115 -0.05(-2.62%)
Feb 09, 2016 1.982 1.999 1.913 1.964 851,803 -0.08(-3.78%)
Feb 08, 2016 2.050 2.059 1.982 2.042 1,546,987 -0.06(-2.86%)
Feb 05, 2016 2.205 2.252 2.102 2.102 864,350 -0.07(-3.16%)
Feb 04, 2016 2.093 2.265 2.093 2.170 960,750 +0.05(+2.43%)
Feb 03, 2016 2.162 2.162 2.033 2.119 1,844,660 -0.03(-1.59%)
Feb 02, 2016 2.076 2.162 2.042 2.153 2,225,809 +0.01(+0.40%)
Feb 01, 2016 2.136 2.162 2.016 2.145 1,168,279 -0.09(-3.85%)
Jan 29, 2016 1.887 2.230 1.844 2.230 3,544,345 +0.26(+13.04%)
Jan 28, 2016 1.973 2.059 1.956 1.973 1,165,127 +0.03(+1.77%)
Jan 27, 2016 1.827 1.982 1.819 1.939 1,805,607 +0.09(+4.63%)
Jan 26, 2016 1.819 1.879 1.767 1.853 2,001,750 +0.07(+3.85%)
Jan 25, 2016 1.973 1.973 1.767 1.784 1,596,064 -0.19(-9.57%)
Jan 22, 2016 1.922 1.986 1.887 1.973 1,871,777 +0.09(+4.55%)
Jan 21, 2016 1.870 1.999 1.870 1.887 1,571,397 +0.00(+0.00%)
Jan 20, 2016 2.016 2.024 1.823 1.887 3,214,606 -0.17(-8.33%)
Jan 19, 2016 2.247 2.247 2.042 2.059 2,276,582 -0.14(-6.25%)
Jan 15, 2016 2.222 2.196 2.196 2.196 1,677,741 -0.10(-4.48%)
Jan 14, 2016 2.342 2.368 2.265 2.299 2,319,267 -0.04(-1.83%)
Jan 13, 2016 2.479 2.531 2.320 2.342 1,217,097 -0.14(-5.54%)
Jan 12, 2016 2.565 2.582 2.406 2.479 1,330,896 -0.07(-2.69%)
Jan 11, 2016 2.565 2.582 2.513 2.548 1,043,133 -0.02(-0.67%)
Jan 08, 2016 2.685 2.728 2.548 2.565 1,582,870 -0.10(-3.86%)
Jan 07, 2016 2.625 2.668 2.582 2.668 2,514,094 -0.02(-0.64%)
Jan 06, 2016 2.651 2.711 2.625 2.685 746,960 +0.01(+0.32%)
Jan 05, 2016 2.762 2.762 2.664 2.676 829,621 -0.06(-2.19%)
Jan 04, 2016 2.685 2.771 2.659 2.736 1,111,213 -0.05(-1.85%)
Dec 31, 2015 2.831 2.788 2.788 2.788 853,325 -0.03(-0.91%)
Dec 30, 2015 2.882 2.917 2.805 2.814 1,217,923 -0.10(-3.53%)
Dec 29, 2015 3.037 3.037 2.899 2.917 1,282,593 -0.06(-2.02%)
Dec 28, 2015 3.054 3.062 2.947 2.977 944,814 -0.09(-2.80%)
Dec 24, 2015 2.917 3.062 3.062 3.062 524,468 +0.16(+5.62%)
Dec 23, 2015 3.037 3.045 2.891 2.899 1,075,045 -0.10(-3.43%)
Dec 22, 2015 2.942 3.011 2.857 3.002 1,208,237 +0.07(+2.34%)
Dec 21, 2015 2.796 3.037 2.745 2.934 1,890,215 +0.19(+6.87%)
Dec 18, 2015 2.668 2.848 2.616 2.745 21,581,220 +0.06(+2.24%)
Dec 17, 2015 2.736 2.788 2.642 2.685 1,306,563 -0.03(-1.26%)
Dec 16, 2015 2.745 2.874 2.582 2.719 2,364,906 -0.01(-0.31%)
Dec 15, 2015 2.616 2.814 2.616 2.728 1,469,099 +0.10(+3.92%)
Dec 14, 2015 2.711 2.745 2.582 2.625 1,803,609 -0.09(-3.47%)
Dec 11, 2015 2.848 2.891 2.702 2.719 1,851,167 -0.15(-5.37%)
Dec 10, 2015 2.634 2.968 2.616 2.874 2,658,507 +0.24(+9.12%)
Dec 09, 2015 2.599 2.706 2.591 2.634 902,869 +0.00(+0.00%)
Dec 08, 2015 2.642 2.706 2.616 2.634 824,373 -0.08(-2.85%)
Dec 07, 2015 2.968 2.968 2.625 2.711 2,266,405 -0.25(-8.41%)
Dec 04, 2015 2.951 3.054 2.899 2.959 1,033,567 +0.00(+0.00%)
Dec 03, 2015 3.080 3.183 2.959 2.959 910,560 -0.10(-3.36%)
Dec 02, 2015 3.165 3.234 3.002 3.062 1,085,530 -0.11(-3.51%)
Dec 01, 2015 3.243 3.311 3.165 3.174 945,455 -0.04(-1.33%)
Nov 30, 2015 3.311 3.363 3.217 3.217 913,620 -0.08(-2.34%)
Nov 27, 2015 3.337 3.345 3.268 3.294 206,969 -0.05(-1.54%)
Nov 25, 2015 3.268 3.345 3.345 3.345 429,227 +0.09(+2.90%)
Nov 24, 2015 3.251 3.303 3.217 3.251 1,028,889 -0.02(-0.52%)
Nov 23, 2015 3.294 3.320 3.221 3.268 856,557 -0.02(-0.52%)
Nov 20, 2015 3.354 3.398 3.251 3.285 958,991 -0.04(-1.29%)
Nov 19, 2015 3.448 3.466 3.303 3.328 573,605 -0.12(-3.48%)
Nov 18, 2015 3.397 3.457 3.328 3.448 502,471 +0.05(+1.52%)
Nov 17, 2015 3.371 3.500 3.320 3.397 562,373 +0.04(+1.28%)
Nov 16, 2015 3.345 3.371 3.243 3.354 458,996 +0.03(+0.77%)
Nov 13, 2015 3.414 3.448 3.285 3.328 741,814 -0.12(-3.48%)
Nov 12, 2015 3.654 3.697 3.414 3.448 526,244 -0.27(-7.16%)
Nov 11, 2015 3.774 3.813 3.611 3.714 866,949 -0.03(-0.92%)
Nov 10, 2015 3.834 3.920 3.723 3.749 830,151 -0.09(-2.46%)
Nov 09, 2015 3.809 3.980 3.757 3.843 1,711,663 -0.01(-0.22%)
Nov 06, 2015 3.774 3.894 3.569 3.852 1,435,156 +0.34(+9.78%)
Nov 05, 2015 3.277 3.526 3.260 3.508 855,170 +0.25(+7.63%)
Nov 04, 2015 3.277 3.320 3.217 3.260 311,430 +0.00(+0.00%)
Nov 03, 2015 3.268 3.337 3.247 3.260 567,087 -0.02(-0.52%)
Nov 02, 2015 3.260 3.337 3.217 3.277 571,295 +0.03(+0.79%)
Oct 30, 2015 3.371 3.401 3.217 3.251 857,482 -0.13(-3.81%)
Oct 29, 2015 3.440 3.611 3.363 3.380 762,480 -0.05(-1.50%)
Oct 28, 2015 3.200 3.483 3.183 3.431 1,171,544 +0.23(+7.24%)
Oct 27, 2015 3.371 3.371 3.174 3.200 897,103 -0.17(-5.09%)
Oct 26, 2015 3.277 3.431 3.243 3.371 592,733 -0.02(-0.51%)
Oct 23, 2015 3.397 3.440 3.328 3.388 674,027 +0.03(+0.77%)
Oct 22, 2015 3.268 3.397 3.251 3.363 741,521 +0.12(+3.70%)
Oct 21, 2015 3.363 3.406 3.234 3.243 572,290 -0.11(-3.32%)
Oct 20, 2015 3.225 3.371 3.208 3.354 458,738 +0.15(+4.55%)
Oct 19, 2015 3.243 3.251 3.140 3.208 741,345 -0.06(-1.84%)
Oct 16, 2015 3.243 3.294 3.122 3.268 443,804 +0.06(+1.87%)
Oct 15, 2015 3.148 3.225 3.062 3.208 822,287 +0.10(+3.31%)
Oct 14, 2015 3.243 3.243 3.075 3.105 702,347 -0.17(-5.24%)
Oct 13, 2015 3.337 3.406 3.260 3.277 327,097 -0.08(-2.30%)
Oct 12, 2015 3.354 3.423 3.311 3.354 320,321 +0.01(+0.26%)
Oct 09, 2015 3.466 3.483 3.328 3.345 675,576 -0.11(-3.23%)
Oct 08, 2015 3.320 3.466 3.285 3.457 493,850 +0.13(+3.87%)
Oct 07, 2015 3.268 3.363 3.217 3.328 894,040 +0.09(+2.92%)
Oct 06, 2015 3.148 3.303 3.114 3.234 584,015 +0.07(+2.17%)
Oct 05, 2015 2.977 3.183 2.977 3.165 682,055 +0.21(+7.27%)
Oct 02, 2015 2.917 2.977 2.857 2.951 1,113,063 -0.08(-2.55%)
Oct 01, 2015 3.045 3.097 2.955 3.028 1,241,900 -0.03(-0.84%)
Sep 30, 2015 2.959 3.062 2.925 3.054 1,269,223 +0.14(+4.71%)
Sep 29, 2015 3.045 3.045 2.895 2.917 1,374,692 -0.12(-3.95%)
Sep 28, 2015 3.080 3.131 2.998 3.037 721,825 -0.07(-2.21%)
Sep 25, 2015 3.122 3.165 3.088 3.105 840,302 +0.04(+1.40%)
Sep 24, 2015 3.028 3.071 3.020 3.062 1,012,699 -0.01(-0.28%)
Sep 23, 2015 3.062 3.080 2.994 3.071 778,259 +0.03(+0.85%)
Sep 22, 2015 3.080 3.114 3.011 3.045 547,065 -0.07(-2.20%)
Sep 21, 2015 3.097 3.174 3.020 3.114 776,302 +0.07(+2.25%)
Sep 18, 2015 3.080 3.105 2.934 3.045 8,030,192 -0.10(-3.27%)
Sep 17, 2015 3.345 3.380 3.071 3.148 1,326,795 -0.17(-5.17%)
Sep 16, 2015 3.345 3.367 3.320 3.320 680,525 -0.04(-1.28%)
Sep 15, 2015 3.285 3.406 3.285 3.363 863,249 +0.09(+2.89%)
Sep 14, 2015 3.225 3.311 3.200 3.268 964,213 +0.04(+1.33%)
Sep 11, 2015 3.303 3.337 3.200 3.225 1,400,932 -0.10(-3.09%)
Sep 10, 2015 3.345 3.414 3.311 3.328 556,793 -0.03(-1.02%)
Sep 09, 2015 3.483 3.508 3.345 3.363 620,501 -0.09(-2.73%)
Sep 08, 2015 3.328 3.466 3.320 3.457 882,497 +0.19(+5.77%)
Sep 04, 2015 3.380 3.268 3.268 3.268 1,102,095 -0.16(-4.75%)
Sep 03, 2015 3.448 3.517 3.388 3.431 756,514 -0.03(-0.74%)
Sep 02, 2015 3.234 3.680 3.234 3.457 1,908,660 +0.31(+9.81%)
Sep 01, 2015 3.354 3.397 3.131 3.148 1,608,880 -0.29(-8.48%)
Aug 31, 2015 2.951 3.513 2.925 3.440 1,960,203 +0.48(+16.23%)
Aug 28, 2015 2.934 3.024 2.917 2.959 867,310 +0.01(+0.29%)
Aug 27, 2015 3.071 3.122 2.947 2.951 955,193 -0.09(-2.82%)
Aug 26, 2015 2.771 3.071 2.728 3.037 1,863,283 +0.33(+12.38%)
Aug 25, 2015 3.020 3.020 2.694 2.702 1,792,808 -0.21(-7.35%)
Aug 24, 2015 2.959 3.037 2.891 2.917 1,619,696 -0.14(-4.49%)
Aug 21, 2015 2.968 3.105 2.891 3.054 1,252,229 +0.02(+0.57%)
Aug 20, 2015 3.037 3.114 2.977 3.037 791,612 -0.06(-1.94%)
Aug 19, 2015 3.183 3.200 3.097 3.097 561,747 -0.09(-2.96%)
Aug 18, 2015 3.243 3.281 3.183 3.191 388,502 -0.04(-1.33%)
Aug 17, 2015 3.268 3.320 3.243 3.234 689,811 -0.07(-2.08%)
Aug 14, 2015 3.328 3.363 3.268 3.303 646,822 -0.06(-1.79%)
Aug 13, 2015 3.320 3.406 3.303 3.363 633,919 +0.03(+1.03%)
Aug 12, 2015 3.388 3.388 3.200 3.328 1,291,090 -0.04(-1.27%)
Aug 11, 2015 3.491 3.560 3.337 3.371 832,842 -0.15(-4.15%)
Aug 10, 2015 3.483 3.551 3.483 3.517 448,464 +0.04(+1.23%)
Aug 07, 2015 3.491 3.603 3.440 3.474 416,955 -0.05(-1.46%)
Aug 06, 2015 3.577 3.620 3.474 3.526 661,407 -0.09(-2.61%)
Aug 05, 2015 3.569 3.740 3.569 3.620 900,841 +0.07(+1.93%)
Aug 04, 2015 3.543 3.697 3.534 3.551 835,667 +0.01(+0.24%)
Aug 03, 2015 3.680 3.697 3.534 3.543 1,381,330 -0.15(-4.18%)
Jul 31, 2015 3.766 3.783 3.620 3.697 1,116,921 -0.08(-2.05%)
Jul 30, 2015 3.886 4.023 3.663 3.774 1,327,722 -0.11(-2.87%)
Jul 29, 2015 3.852 3.929 3.792 3.886 834,652 +0.01(+0.22%)
Jul 28, 2015 3.894 3.903 3.732 3.877 1,554,905 +0.01(+0.22%)
Jul 27, 2015 3.886 4.006 3.723 3.869 909,373 +0.04(+1.12%)
Jul 24, 2015 3.886 3.894 3.732 3.826 917,109 -0.09(-2.19%)
Jul 23, 2015 4.023 4.126 3.903 3.912 779,490 -0.15(-3.59%)
Jul 22, 2015 3.955 4.126 3.955 4.057 518,439 +0.06(+1.50%)
Jul 21, 2015 3.972 4.109 3.963 3.997 487,666 +0.01(+0.22%)
Jul 20, 2015 4.015 4.068 3.955 3.989 620,301 -0.03(-0.64%)
Jul 17, 2015 4.083 4.083 3.963 4.015 548,399 -0.06(-1.47%)
Jul 16, 2015 4.203 4.220 4.066 4.075 696,064 -0.09(-2.06%)
Jul 15, 2015 4.057 4.178 4.057 4.160 1,074,939 +0.10(+2.54%)
Jul 14, 2015 4.049 4.109 3.993 4.057 1,258,063 -0.03(-0.84%)
Jul 13, 2015 4.126 4.160 3.989 4.092 2,078,962 +0.01(+0.21%)
Jul 10, 2015 3.997 4.083 3.997 4.083 1,478,185 +0.09(+2.15%)
Jul 09, 2015 3.972 4.032 3.800 3.997 2,235,109 +0.11(+2.87%)
Jul 08, 2015 3.809 3.980 3.757 3.886 1,934,841 +0.06(+1.57%)
Jul 07, 2015 3.843 3.869 3.569 3.826 2,346,073 -0.02(-0.45%)
Jul 06, 2015 4.015 4.100 3.757 3.843 3,136,109 -0.22(-5.49%)
Jul 02, 2015 4.160 4.066 4.066 4.066 2,006,015 -0.13(-3.07%)
Jul 01, 2015 4.203 4.306 4.040 4.195 4,294,315 +0.06(+1.45%)
Jun 30, 2015 4.812 4.830 3.989 4.135 7,501,075 -0.66(-13.77%)
Jun 29, 2015 5.276 5.318 4.572 4.795 5,932,888 -0.72(-13.06%)
Jun 26, 2015 5.559 5.636 5.464 5.516 1,419,741 -0.03(-0.62%)
Jun 25, 2015 5.550 5.550 5.481 5.550 1,097,724 +0.06(+1.09%)
Jun 24, 2015 5.550 5.602 5.464 5.490 533,504 -0.11(-1.99%)
Jun 23, 2015 5.481 5.602 5.481 5.602 1,097,094 +0.09(+1.71%)
Jun 22, 2015 5.499 5.567 5.477 5.507 514,543 +0.05(+0.94%)
Jun 19, 2015 5.473 5.507 5.439 5.456 1,543,454 -0.03(-0.47%)
Jun 18, 2015 5.361 5.490 5.318 5.481 1,090,204 +0.14(+2.57%)
Jun 17, 2015 5.542 5.559 5.301 5.344 549,083 -0.19(-3.41%)
Jun 16, 2015 5.439 5.559 5.404 5.533 558,353 +0.06(+1.10%)
Jun 15, 2015 5.439 5.516 5.353 5.473 709,385 -0.03(-0.47%)
Jun 12, 2015 5.447 5.499 5.421 5.499 499,037 +0.03(+0.63%)
Jun 11, 2015 5.421 5.481 5.379 5.464 527,215 +0.03(+0.47%)
Jun 10, 2015 5.379 5.464 5.353 5.439 900,742 +0.10(+1.93%)
Jun 09, 2015 5.336 5.396 5.297 5.336 695,265 -0.01(-0.16%)
Jun 08, 2015 5.379 5.396 5.327 5.344 407,627 -0.02(-0.32%)
Jun 05, 2015 5.430 5.456 5.233 5.361 746,822 +0.08(+1.46%)
Jun 04, 2015 5.284 5.336 5.216 5.284 629,513 -0.05(-0.96%)
Jun 03, 2015 5.276 5.344 5.233 5.336 1,400,757 +0.09(+1.80%)
Jun 02, 2015 5.216 5.276 5.173 5.241 796,960 +0.03(+0.49%)
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.