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 (%)
Sep 30, 2016 4.346 4.508 4.277 4.457 1,094,592 +0.14(+3.17%)
Sep 29, 2016 4.414 4.457 4.277 4.320 662,605 -0.11(-2.51%)
Sep 28, 2016 4.234 4.440 4.217 4.431 612,488 +0.19(+4.44%)
Sep 27, 2016 4.148 4.251 4.106 4.243 504,071 +0.07(+1.64%)
Sep 26, 2016 4.217 4.251 4.140 4.174 518,423 -0.08(-1.81%)
Sep 23, 2016 4.226 4.303 4.178 4.251 502,477 -0.04(-1.00%)
Sep 22, 2016 4.183 4.303 4.148 4.294 569,602 +0.13(+3.09%)
Sep 21, 2016 4.157 4.183 4.097 4.166 353,043 +0.05(+1.25%)
Sep 20, 2016 4.114 4.140 4.037 4.114 341,132 +0.07(+1.69%)
Sep 19, 2016 4.063 4.166 4.007 4.046 427,572 +0.03(+0.64%)
Sep 16, 2016 3.960 4.028 3.891 4.020 1,570,567 +0.03(+0.64%)
Sep 15, 2016 3.943 4.011 3.866 3.994 483,986 +0.07(+1.75%)
Sep 14, 2016 3.908 4.028 3.866 3.926 453,458 +0.00(+0.00%)
Sep 13, 2016 4.011 4.054 3.874 3.926 519,388 -0.18(-4.38%)
Sep 12, 2016 4.037 4.106 3.943 4.106 483,911 +0.03(+0.84%)
Sep 09, 2016 4.148 4.200 4.057 4.071 544,054 -0.10(-2.46%)
Sep 08, 2016 4.106 4.226 4.106 4.174 429,787 +0.07(+1.67%)
Sep 07, 2016 4.088 4.174 4.071 4.106 617,647 +0.02(+0.42%)
Sep 06, 2016 4.285 4.285 3.986 4.088 610,883 -0.20(-4.60%)
Sep 02, 2016 4.174 4.285 4.285 4.285 439,504 +0.15(+3.52%)
Sep 01, 2016 4.226 4.268 4.088 4.140 463,257 -0.06(-1.43%)
Aug 31, 2016 4.234 4.285 4.157 4.200 815,980 -0.03(-0.61%)
Aug 30, 2016 4.243 4.285 4.183 4.226 288,204 -0.04(-1.00%)
Aug 29, 2016 4.200 4.290 4.166 4.268 716,002 +0.09(+2.26%)
Aug 26, 2016 4.166 4.183 4.054 4.174 530,134 +0.03(+0.62%)
Aug 25, 2016 4.020 4.148 3.968 4.148 443,615 +0.13(+3.20%)
Aug 24, 2016 4.020 4.063 3.981 4.020 291,322 +0.00(+0.00%)
Aug 23, 2016 4.037 4.088 3.994 4.020 496,621 -0.02(-0.42%)
Aug 22, 2016 3.968 4.037 3.900 4.037 284,493 +0.05(+1.29%)
Aug 19, 2016 3.951 3.994 3.908 3.986 918,510 +0.03(+0.87%)
Aug 18, 2016 3.926 4.003 3.883 3.951 703,617 +0.03(+0.66%)
Aug 17, 2016 3.934 4.003 3.908 3.926 487,253 -0.03(-0.87%)
Aug 16, 2016 3.874 3.990 3.874 3.960 583,961 +0.05(+1.32%)
Aug 15, 2016 3.703 3.908 3.668 3.908 735,291 +0.15(+4.11%)
Aug 12, 2016 3.694 3.780 3.686 3.754 852,458 +0.04(+1.15%)
Aug 11, 2016 3.788 3.797 3.673 3.711 805,028 -0.04(-1.14%)
Aug 10, 2016 3.857 3.934 3.746 3.754 1,690,018 -0.13(-3.31%)
Aug 09, 2016 3.943 4.011 3.883 3.883 463,009 -0.08(-1.95%)
Aug 08, 2016 3.883 4.003 3.814 3.960 562,426 +0.03(+0.65%)
Aug 05, 2016 3.840 4.028 3.806 3.934 665,516 +0.15(+3.85%)
Aug 04, 2016 3.703 3.848 3.694 3.788 446,206 +0.06(+1.61%)
Aug 03, 2016 3.797 3.848 3.673 3.728 931,859 -0.06(-1.58%)
Aug 02, 2016 3.866 3.926 3.788 3.788 546,334 -0.10(-2.64%)
Aug 01, 2016 3.926 3.994 3.874 3.891 607,590 -0.04(-1.09%)
Jul 29, 2016 3.977 3.998 3.883 3.934 524,520 -0.07(-1.71%)
Jul 28, 2016 3.960 4.011 3.926 4.003 408,104 +0.02(+0.43%)
Jul 27, 2016 4.071 4.071 3.960 3.986 517,702 -0.09(-2.11%)
Jul 26, 2016 3.908 4.071 3.848 4.071 574,313 +0.08(+1.93%)
Jul 25, 2016 3.994 4.037 3.943 3.994 348,624 -0.03(-0.64%)
Jul 22, 2016 3.797 4.054 3.788 4.020 544,883 +0.21(+5.39%)
Jul 21, 2016 3.883 3.891 3.788 3.814 338,899 -0.04(-1.11%)
Jul 20, 2016 3.797 3.891 3.720 3.857 255,015 +0.04(+1.12%)
Jul 19, 2016 3.891 3.943 3.806 3.814 482,071 -0.08(-1.98%)
Jul 18, 2016 3.883 3.926 3.831 3.891 301,803 +0.03(+0.89%)
Jul 15, 2016 3.891 3.900 3.746 3.857 334,041 +0.03(+0.90%)
Jul 14, 2016 3.814 3.883 3.797 3.823 522,093 +0.11(+3.00%)
Jul 13, 2016 3.763 3.763 3.651 3.711 666,180 -0.03(-0.69%)
Jul 12, 2016 3.720 3.788 3.677 3.737 1,037,940 +0.07(+1.87%)
Jul 11, 2016 3.643 3.690 3.600 3.668 608,041 +0.09(+2.64%)
Jul 08, 2016 3.557 3.600 3.428 3.574 793,205 +0.15(+4.25%)
Jul 07, 2016 3.420 3.514 3.386 3.428 332,838 +0.07(+2.04%)
Jul 06, 2016 3.351 3.463 3.274 3.360 531,998 -0.03(-0.76%)
Jul 05, 2016 3.506 3.506 3.283 3.386 666,418 -0.15(-4.36%)
Jul 01, 2016 3.394 3.540 3.540 3.540 1,279,896 +0.14(+4.03%)
Jun 30, 2016 3.386 3.437 3.266 3.403 1,817,439 +0.09(+2.58%)
Jun 29, 2016 3.411 3.428 3.266 3.317 1,105,039 +0.03(+1.04%)
Jun 28, 2016 3.146 3.283 3.111 3.283 582,021 +0.20(+6.39%)
Jun 27, 2016 3.514 3.514 3.077 3.086 1,236,888 -0.45(-12.83%)
Jun 24, 2016 3.437 3.617 3.420 3.540 1,850,909 -0.24(-6.35%)
Jun 23, 2016 3.711 3.806 3.686 3.780 648,649 +0.19(+5.25%)
Jun 22, 2016 3.583 3.660 3.548 3.591 508,455 +0.00(+0.00%)
Jun 21, 2016 3.574 3.600 3.463 3.591 391,446 +0.05(+1.45%)
Jun 20, 2016 3.446 3.677 3.446 3.540 848,650 +0.05(+1.47%)
Jun 17, 2016 3.454 3.583 3.454 3.488 2,044,641 +0.06(+1.75%)
Jun 16, 2016 3.428 3.437 3.326 3.428 735,290 -0.03(-0.99%)
Jun 15, 2016 3.514 3.574 3.446 3.463 1,020,471 -0.03(-0.74%)
Jun 14, 2016 3.617 3.720 3.428 3.488 946,777 -0.17(-4.68%)
Jun 13, 2016 3.711 3.746 3.617 3.660 910,454 -0.05(-1.39%)
Jun 10, 2016 3.728 3.737 3.660 3.711 630,414 -0.09(-2.26%)
Jun 09, 2016 3.797 3.831 3.677 3.797 1,075,134 -0.06(-1.56%)
Jun 08, 2016 3.840 3.960 3.814 3.857 947,050 +0.02(+0.45%)
Jun 07, 2016 3.806 3.883 3.771 3.840 659,929 +0.03(+0.90%)
Jun 06, 2016 3.634 3.814 3.626 3.806 633,053 +0.17(+4.72%)
Jun 03, 2016 3.643 3.686 3.480 3.634 703,026 -0.12(-3.20%)
Jun 02, 2016 3.728 3.771 3.651 3.754 549,167 +0.04(+1.15%)
Jun 01, 2016 3.591 3.746 3.514 3.711 930,351 +0.10(+2.85%)
May 31, 2016 3.548 3.724 3.548 3.608 1,269,955 +0.05(+1.45%)
May 27, 2016 3.617 3.557 3.557 3.557 928,362 -0.09(-2.35%)
May 26, 2016 3.694 3.694 3.566 3.643 486,983 -0.02(-0.47%)
May 25, 2016 3.643 3.728 3.600 3.660 481,881 +0.03(+0.71%)
May 24, 2016 3.591 3.703 3.548 3.634 742,668 +0.05(+1.44%)
May 23, 2016 3.600 3.600 3.471 3.583 541,699 +0.03(+0.72%)
May 20, 2016 3.514 3.583 3.480 3.557 654,077 +0.06(+1.72%)
May 19, 2016 3.351 3.591 3.317 3.497 1,315,232 +0.11(+3.29%)
May 18, 2016 3.188 3.394 3.171 3.386 1,137,281 +0.19(+5.90%)
May 17, 2016 3.223 3.334 3.137 3.197 765,019 -0.06(-1.84%)
May 16, 2016 3.086 3.257 3.086 3.257 661,320 +0.17(+5.56%)
May 13, 2016 3.146 3.248 3.068 3.086 398,930 -0.08(-2.44%)
May 12, 2016 3.291 3.326 3.120 3.163 720,079 -0.13(-3.91%)
May 11, 2016 3.240 3.317 3.214 3.291 825,676 +0.05(+1.59%)
May 10, 2016 3.180 3.266 3.145 3.240 418,549 +0.10(+3.28%)
May 09, 2016 3.214 3.214 3.043 3.137 726,259 -0.05(-1.61%)
May 06, 2016 3.103 3.188 3.086 3.188 754,463 +0.04(+1.36%)
May 05, 2016 3.120 3.240 3.060 3.146 634,297 +0.08(+2.51%)
May 04, 2016 3.086 3.231 3.056 3.068 955,376 -0.06(-1.92%)
May 03, 2016 3.343 3.343 3.056 3.128 861,555 -0.24(-7.12%)
May 02, 2016 3.377 3.377 3.257 3.368 986,902 +0.03(+0.77%)
Apr 29, 2016 3.368 3.420 3.283 3.343 1,239,344 +0.03(+0.78%)
Apr 28, 2016 3.300 3.411 3.266 3.317 874,297 +0.02(+0.52%)
Apr 27, 2016 3.206 3.317 3.188 3.300 1,383,294 +0.09(+2.94%)
Apr 26, 2016 3.094 3.214 2.940 3.206 1,102,677 +0.18(+5.95%)
Apr 25, 2016 2.966 3.043 2.893 3.026 785,291 +0.06(+2.02%)
Apr 22, 2016 2.888 3.008 2.863 2.966 1,144,738 +0.11(+3.90%)
Apr 21, 2016 2.828 2.863 2.777 2.854 649,995 +0.07(+2.46%)
Apr 20, 2016 2.734 2.824 2.726 2.786 771,760 +0.05(+1.88%)
Apr 19, 2016 2.760 2.786 2.708 2.734 557,834 +0.00(+0.00%)
Apr 18, 2016 2.674 2.786 2.666 2.734 683,124 +0.04(+1.59%)
Apr 15, 2016 2.614 2.708 2.614 2.691 567,908 +0.06(+2.28%)
Apr 14, 2016 2.528 2.657 2.520 2.631 745,117 +0.10(+4.07%)
Apr 13, 2016 2.477 2.571 2.477 2.528 1,500,594 +0.09(+3.87%)
Apr 12, 2016 2.434 2.490 2.383 2.434 536,468 +0.01(+0.35%)
Apr 11, 2016 2.314 2.486 2.314 2.426 717,351 +0.15(+6.39%)
Apr 08, 2016 2.297 2.366 2.224 2.280 723,861 +0.09(+4.31%)
Apr 07, 2016 2.297 2.357 2.156 2.186 2,414,543 -0.15(-6.25%)
Apr 06, 2016 2.314 2.366 2.263 2.331 467,542 +0.02(+0.74%)
Apr 05, 2016 2.374 2.391 2.271 2.314 853,717 -0.07(-2.88%)
Apr 04, 2016 2.477 2.494 2.374 2.383 455,910 -0.09(-3.81%)
Apr 01, 2016 2.468 2.511 2.400 2.477 492,610 -0.03(-1.03%)
Mar 31, 2016 2.494 2.511 2.443 2.503 562,684 +0.00(+0.00%)
Mar 30, 2016 2.426 2.537 2.400 2.503 1,249,217 +0.10(+4.29%)
Mar 29, 2016 2.323 2.413 2.263 2.400 627,243 +0.03(+1.08%)
Mar 28, 2016 2.383 2.443 2.314 2.374 513,738 +0.07(+2.97%)
Mar 24, 2016 2.357 2.306 2.306 2.306 764,087 -0.05(-2.18%)
Mar 23, 2016 2.528 2.537 2.357 2.357 500,631 -0.17(-6.78%)
Mar 22, 2016 2.511 2.537 2.426 2.528 390,428 +0.01(+0.34%)
Mar 21, 2016 2.691 2.743 2.511 2.520 558,823 -0.18(-6.67%)
Mar 18, 2016 2.571 2.717 2.524 2.700 1,775,509 +0.15(+6.06%)
Mar 17, 2016 2.494 2.554 2.366 2.546 723,810 +0.10(+4.21%)
Mar 16, 2016 2.571 2.606 2.417 2.443 416,660 -0.13(-5.00%)
Mar 15, 2016 2.554 2.610 2.426 2.571 981,504 -0.01(-0.33%)
Mar 14, 2016 2.580 2.597 2.486 2.580 666,918 +0.00(+0.00%)
Mar 11, 2016 2.460 2.597 2.426 2.580 1,051,067 +0.15(+6.36%)
Mar 10, 2016 2.366 2.443 2.357 2.426 1,418,605 +0.05(+2.17%)
Mar 09, 2016 2.486 2.520 2.340 2.374 551,321 -0.08(-3.15%)
Mar 08, 2016 2.537 2.537 2.314 2.451 925,193 -0.13(-4.98%)
Mar 07, 2016 2.417 2.588 2.417 2.580 1,567,611 +0.11(+4.51%)
Mar 04, 2016 2.588 2.588 2.417 2.468 1,575,858 -0.08(-3.03%)
Mar 03, 2016 2.554 2.563 2.468 2.546 1,109,458 +0.01(+0.34%)
Mar 02, 2016 2.460 2.537 2.331 2.537 1,264,565 +0.13(+5.34%)
Mar 01, 2016 2.306 2.451 2.271 2.408 1,306,314 +0.11(+4.85%)
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%)
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.