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

First Bancorp (NY: FBP )

21.07 +0.15 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2017 4.459 4.459 4.278 4.375 1,608,463 -0.08(-1.70%)
May 30, 2017 4.510 4.535 4.434 4.451 1,145,610 -0.08(-1.86%)
May 26, 2017 4.552 4.594 4.518 4.535 1,218,423 -0.02(-0.37%)
May 25, 2017 4.543 4.611 4.493 4.552 1,165,346 +0.00(+0.00%)
May 24, 2017 4.661 4.678 4.518 4.552 1,784,742 -0.10(-2.17%)
May 23, 2017 4.569 4.687 4.527 4.653 1,322,069 +0.08(+1.84%)
May 22, 2017 4.611 4.611 4.493 4.569 1,277,321 +0.00(+0.00%)
May 19, 2017 4.510 4.611 4.510 4.569 1,990,272 +0.05(+1.12%)
May 18, 2017 4.451 4.560 4.451 4.518 1,655,606 +0.03(+0.75%)
May 17, 2017 4.721 4.661 4.434 4.484 2,499,039 -0.24(-5.00%)
May 16, 2017 4.779 4.822 4.712 4.721 1,395,141 -0.08(-1.58%)
May 15, 2017 4.830 4.847 4.771 4.796 1,306,484 -0.01(-0.18%)
May 12, 2017 4.737 4.822 4.725 4.805 1,637,383 -0.01(-0.18%)
May 11, 2017 4.805 4.889 4.754 4.813 3,054,350 -0.03(-0.70%)
May 10, 2017 4.763 4.914 4.653 4.847 4,629,061 -0.14(-2.87%)
May 09, 2017 5.041 5.091 4.973 4.990 1,333,952 -0.05(-1.00%)
May 08, 2017 5.075 5.083 4.990 5.041 821,586 +0.00(+0.00%)
May 05, 2017 5.117 5.117 5.016 5.041 663,721 -0.07(-1.32%)
May 04, 2017 5.243 5.260 5.066 5.108 1,365,695 -0.05(-0.98%)
May 03, 2017 5.083 5.159 5.016 5.159 2,807,759 +0.03(+0.49%)
May 02, 2017 5.108 5.176 5.049 5.134 2,098,218 +0.04(+0.83%)
May 01, 2017 5.007 5.176 4.957 5.091 1,448,815 +0.13(+2.72%)
Apr 28, 2017 5.032 5.108 4.948 4.957 1,037,528 -0.11(-2.16%)
Apr 27, 2017 5.117 5.159 5.016 5.066 1,154,049 -0.04(-0.82%)
Apr 26, 2017 4.931 5.142 4.906 5.108 1,404,243 +0.20(+4.12%)
Apr 25, 2017 4.628 4.935 4.586 4.906 2,307,137 +0.26(+5.63%)
Apr 24, 2017 4.712 4.779 4.645 4.645 1,337,897 +0.09(+2.04%)
Apr 21, 2017 4.535 4.602 4.518 4.552 936,260 +0.01(+0.19%)
Apr 20, 2017 4.518 4.594 4.493 4.543 1,128,093 +0.07(+1.51%)
Apr 19, 2017 4.560 4.602 4.476 4.476 657,997 -0.01(-0.19%)
Apr 18, 2017 4.451 4.535 4.434 4.484 889,766 -0.02(-0.37%)
Apr 17, 2017 4.501 4.510 4.409 4.501 1,335,615 +0.01(+0.19%)
Apr 13, 2017 4.602 4.687 4.484 4.493 1,383,069 -0.16(-3.44%)
Apr 12, 2017 4.695 4.712 4.619 4.653 1,366,786 -0.06(-1.25%)
Apr 11, 2017 4.628 4.729 4.594 4.712 1,652,848 +0.05(+1.09%)
Apr 10, 2017 4.678 4.729 4.594 4.661 771,580 -0.01(-0.18%)
Apr 07, 2017 4.729 4.763 4.653 4.670 1,252,169 -0.10(-2.12%)
Apr 06, 2017 4.687 4.801 4.661 4.771 1,605,778 +0.07(+1.43%)
Apr 05, 2017 4.855 4.923 4.670 4.704 1,769,535 -0.10(-2.11%)
Apr 04, 2017 4.721 4.822 4.712 4.805 1,468,553 +0.05(+1.06%)
Apr 03, 2017 4.763 4.805 4.645 4.754 1,390,701 -0.01(-0.18%)
Mar 31, 2017 4.737 4.805 4.697 4.763 1,613,245 +0.01(+0.18%)
Mar 30, 2017 4.628 4.822 4.619 4.754 1,513,648 +0.13(+2.73%)
Mar 29, 2017 4.577 4.670 4.552 4.628 984,626 +0.01(+0.18%)
Mar 28, 2017 4.552 4.661 4.501 4.619 1,360,619 +0.03(+0.74%)
Mar 27, 2017 4.417 4.586 4.417 4.586 1,170,855 -0.01(-0.18%)
Mar 24, 2017 4.628 4.666 4.535 4.594 810,648 -0.01(-0.18%)
Mar 23, 2017 4.535 4.670 4.510 4.602 1,096,623 +0.06(+1.30%)
Mar 22, 2017 4.501 4.602 4.442 4.543 1,881,699 -0.02(-0.37%)
Mar 21, 2017 4.914 4.914 4.531 4.560 2,364,311 -0.31(-6.40%)
Mar 20, 2017 5.016 5.016 4.872 4.872 1,116,587 -0.17(-3.34%)
Mar 17, 2017 4.982 5.184 4.957 5.041 8,100,506 +0.07(+1.36%)
Mar 16, 2017 4.855 5.032 4.843 4.973 1,492,828 +0.16(+3.33%)
Mar 15, 2017 4.864 4.973 4.805 4.813 1,999,557 -0.02(-0.35%)
Mar 14, 2017 4.982 5.007 4.813 4.830 2,137,062 -0.20(-4.02%)
Mar 13, 2017 4.982 5.091 4.982 5.032 1,359,890 +0.03(+0.51%)
Mar 10, 2017 5.142 5.146 4.948 5.007 1,748,140 -0.10(-1.98%)
Mar 09, 2017 5.193 5.243 5.100 5.108 1,474,594 -0.08(-1.46%)
Mar 08, 2017 5.294 5.311 5.184 5.184 1,323,865 -0.06(-1.13%)
Mar 07, 2017 5.184 5.285 5.155 5.243 1,225,909 +0.04(+0.81%)
Mar 06, 2017 5.243 5.243 5.159 5.201 1,545,991 -0.11(-2.06%)
Mar 03, 2017 5.403 5.437 5.294 5.311 1,149,646 -0.08(-1.41%)
Mar 02, 2017 5.513 5.513 5.370 5.386 1,495,572 -0.13(-2.29%)
Mar 01, 2017 5.547 5.563 5.471 5.513 3,395,468 +0.13(+2.51%)
Feb 28, 2017 5.471 5.496 5.344 5.378 2,141,574 -0.14(-2.60%)
Feb 27, 2017 5.462 5.530 5.437 5.521 1,791,593 +0.06(+1.08%)
Feb 24, 2017 5.420 5.496 5.370 5.462 968,996 -0.09(-1.67%)
Feb 23, 2017 5.513 5.563 5.416 5.555 2,179,918 +0.07(+1.23%)
Feb 22, 2017 5.488 5.547 5.462 5.488 1,837,442 -0.03(-0.46%)
Feb 21, 2017 5.563 5.591 5.462 5.513 1,509,774 -0.01(-0.15%)
Feb 17, 2017 5.521 5.521 5.521 0 +0.00(+0.00%)
Feb 16, 2017 5.555 5.563 5.479 5.521 1,434,489 -0.04(-0.76%)
Feb 15, 2017 5.547 5.614 5.538 5.563 2,654,946 +0.03(+0.61%)
Feb 14, 2017 5.580 5.648 5.513 5.530 3,135,977 -0.08(-1.50%)
Feb 13, 2017 5.673 5.681 5.563 5.614 2,363,426 +0.03(+0.60%)
Feb 10, 2017 5.631 5.639 5.513 5.580 4,863,808 -0.03(-0.45%)
Feb 09, 2017 5.622 5.656 5.479 5.606 2,095,718 +0.02(+0.30%)
Feb 08, 2017 5.496 5.606 5.386 5.589 2,112,327 -0.01(-0.15%)
Feb 07, 2017 5.622 5.681 5.521 5.597 3,249,283 +0.03(+0.61%)
Feb 06, 2017 5.496 5.707 5.496 5.563 3,891,586 +0.01(+0.15%)
Feb 03, 2017 5.513 5.568 5.420 5.555 4,497,268 +0.13(+2.33%)
Feb 02, 2017 5.370 5.454 5.268 5.429 20,363,952 -0.35(-6.12%)
Feb 01, 2017 5.732 5.867 5.690 5.783 1,452,317 +0.12(+2.08%)
Jan 31, 2017 5.572 5.690 5.530 5.665 1,127,650 +0.08(+1.51%)
Jan 30, 2017 5.589 5.622 5.462 5.580 1,342,108 -0.09(-1.63%)
Jan 27, 2017 5.892 5.901 5.656 5.673 1,427,899 -0.15(-2.60%)
Jan 26, 2017 5.791 5.917 5.732 5.825 1,139,335 +0.03(+0.44%)
Jan 25, 2017 5.757 5.858 5.698 5.799 1,021,725 +0.16(+2.84%)
Jan 24, 2017 5.563 5.698 5.488 5.639 1,156,523 +0.13(+2.29%)
Jan 23, 2017 5.521 5.627 5.471 5.513 752,389 -0.07(-1.21%)
Jan 20, 2017 5.445 5.614 5.445 5.580 934,909 +0.13(+2.48%)
Jan 19, 2017 5.547 5.570 5.395 5.445 818,075 -0.07(-1.22%)
Jan 18, 2017 5.454 5.517 5.319 5.513 1,394,211 +0.07(+1.24%)
Jan 17, 2017 5.563 5.589 5.403 5.445 927,427 -0.24(-4.15%)
Jan 13, 2017 5.681 5.681 5.681 0 +0.04(+0.75%)
Jan 12, 2017 5.850 5.850 5.580 5.639 1,631,280 -0.26(-4.43%)
Jan 11, 2017 5.875 5.913 5.711 5.901 1,313,730 +0.00(+0.00%)
Jan 10, 2017 5.673 5.901 5.665 5.901 1,734,028 +0.22(+3.86%)
Jan 09, 2017 5.707 5.799 5.606 5.681 1,102,349 -0.08(-1.32%)
Jan 06, 2017 5.791 5.880 5.724 5.757 1,031,976 +0.00(+0.00%)
Jan 05, 2017 5.858 5.858 5.572 5.757 1,086,232 -0.07(-1.16%)
Jan 04, 2017 5.698 5.833 5.656 5.825 1,100,944 +0.15(+2.67%)
Jan 03, 2017 5.656 5.808 5.572 5.673 1,342,504 +0.10(+1.82%)
Dec 30, 2016 5.572 5.572 5.572 0 -0.08(-1.34%)
Dec 29, 2016 5.808 5.858 5.555 5.648 1,064,094 -0.18(-3.04%)
Dec 28, 2016 5.884 5.943 5.715 5.825 1,144,278 -0.03(-0.43%)
Dec 27, 2016 5.816 5.884 5.816 5.850 739,287 +0.03(+0.58%)
Dec 23, 2016 5.816 5.816 5.816 0 +0.03(+0.58%)
Dec 22, 2016 5.757 5.850 5.732 5.783 894,091 +0.03(+0.44%)
Dec 21, 2016 5.842 5.842 5.707 5.757 922,493 -0.08(-1.44%)
Dec 20, 2016 5.530 5.858 5.521 5.842 2,265,223 +0.32(+5.80%)
Dec 19, 2016 5.395 5.538 5.378 5.521 1,553,920 +0.11(+2.03%)
Dec 16, 2016 5.521 5.576 5.395 5.412 7,363,565 -0.07(-1.23%)
Dec 15, 2016 5.311 5.547 5.285 5.479 2,079,809 +0.21(+4.00%)
Dec 14, 2016 5.235 5.445 5.201 5.268 1,520,697 -0.03(-0.64%)
Dec 13, 2016 5.403 5.412 5.273 5.302 2,099,112 -0.04(-0.79%)
Dec 12, 2016 5.378 5.445 5.285 5.344 2,132,880 -0.09(-1.71%)
Dec 09, 2016 5.260 5.471 5.209 5.437 3,685,935 +0.23(+4.37%)
Dec 08, 2016 5.091 5.285 5.053 5.209 2,573,292 +0.13(+2.66%)
Dec 07, 2016 5.108 5.117 5.007 5.075 2,895,204 +0.02(+0.33%)
Dec 06, 2016 5.075 5.150 5.041 5.058 3,731,705 +0.04(+0.84%)
Dec 05, 2016 5.117 5.184 5.007 5.016 3,778,988 -0.01(-0.17%)
Dec 02, 2016 5.024 5.100 4.965 5.024 3,711,834 -0.03(-0.50%)
Dec 01, 2016 5.007 5.125 4.957 5.049 5,031,778 +0.06(+1.18%)
Nov 30, 2016 4.973 5.091 4.931 4.990 14,842,130 -0.38(-7.06%)
Nov 29, 2016 5.361 5.462 5.268 5.370 646,868 +0.08(+1.59%)
Nov 28, 2016 5.412 5.462 5.260 5.285 873,630 -0.17(-3.09%)
Nov 25, 2016 5.589 5.589 5.378 5.454 470,299 -0.16(-2.85%)
Nov 23, 2016 5.614 5.614 5.614 0 +0.07(+1.22%)
Nov 22, 2016 5.521 5.597 5.395 5.547 1,504,809 +0.12(+2.17%)
Nov 21, 2016 5.622 5.639 5.353 5.429 666,933 -0.13(-2.28%)
Nov 18, 2016 5.395 5.563 5.395 5.555 984,097 +0.13(+2.49%)
Nov 17, 2016 5.302 5.488 5.302 5.420 719,672 +0.12(+2.23%)
Nov 16, 2016 5.403 5.445 5.235 5.302 1,037,098 -0.15(-2.78%)
Nov 15, 2016 5.201 5.462 5.066 5.454 820,931 +0.09(+1.73%)
Nov 14, 2016 5.260 5.437 5.209 5.361 1,947,276 +0.22(+4.26%)
Nov 11, 2016 5.134 5.163 5.016 5.142 2,032,132 +0.00(+0.00%)
Nov 10, 2016 4.636 5.252 4.569 5.142 2,858,622 +0.61(+13.38%)
Nov 09, 2016 4.476 4.594 4.341 4.535 2,233,664 +0.20(+4.67%)
Nov 08, 2016 4.307 4.388 4.274 4.333 607,781 -0.03(-0.77%)
Nov 07, 2016 4.291 4.379 4.257 4.366 706,689 +0.23(+5.50%)
Nov 04, 2016 4.147 4.265 4.088 4.139 1,072,239 +0.00(+0.00%)
Nov 03, 2016 4.080 4.164 4.063 4.139 804,744 +0.09(+2.29%)
Nov 02, 2016 4.206 4.248 4.029 4.046 769,145 -0.20(-4.76%)
Nov 01, 2016 4.350 4.392 4.173 4.248 960,667 -0.08(-1.75%)
Oct 31, 2016 4.350 4.375 4.282 4.324 1,421,778 -0.03(-0.58%)
Oct 28, 2016 4.434 4.484 4.341 4.350 854,529 -0.10(-2.27%)
Oct 27, 2016 4.577 4.619 4.451 4.451 1,906,863 -0.08(-1.86%)
Oct 26, 2016 4.577 4.594 4.484 4.535 949,350 -0.04(-0.92%)
Oct 25, 2016 4.611 4.670 4.282 4.577 695,118 +0.11(+2.45%)
Oct 24, 2016 4.501 4.552 4.442 4.468 965,599 +0.07(+1.53%)
Oct 21, 2016 4.383 4.451 4.375 4.400 464,022 -0.07(-1.51%)
Oct 20, 2016 4.510 4.535 4.442 4.468 327,771 -0.04(-0.93%)
Oct 19, 2016 4.425 4.556 4.409 4.510 690,028 +0.10(+2.29%)
Oct 18, 2016 4.425 4.451 4.358 4.409 419,833 +0.06(+1.36%)
Oct 17, 2016 4.527 4.543 4.341 4.350 497,449 -0.11(-2.46%)
Oct 14, 2016 4.451 4.493 4.366 4.459 423,857 +0.10(+2.32%)
Oct 13, 2016 4.417 4.484 4.265 4.358 574,236 -0.11(-2.45%)
Oct 12, 2016 4.501 4.543 4.442 4.468 308,707 -0.01(-0.19%)
Oct 11, 2016 4.569 4.577 4.416 4.476 397,077 -0.09(-2.03%)
Oct 10, 2016 4.501 4.594 4.501 4.569 423,120 +0.11(+2.46%)
Oct 07, 2016 4.577 4.578 4.392 4.459 863,637 -0.13(-2.76%)
Oct 06, 2016 4.518 4.594 4.501 4.586 554,271 +0.07(+1.49%)
Oct 05, 2016 4.417 4.628 4.392 4.518 969,995 +0.14(+3.28%)
Oct 04, 2016 4.324 4.495 4.316 4.375 632,683 +0.04(+0.97%)
Oct 03, 2016 4.333 4.396 4.282 4.333 694,401 -0.05(-1.15%)
Sep 30, 2016 4.274 4.434 4.206 4.383 1,112,972 +0.13(+3.17%)
Sep 29, 2016 4.341 4.383 4.206 4.248 673,732 -0.11(-2.51%)
Sep 28, 2016 4.164 4.366 4.147 4.358 622,773 +0.19(+4.44%)
Sep 27, 2016 4.080 4.181 4.038 4.173 512,535 +0.07(+1.64%)
Sep 26, 2016 4.147 4.181 4.071 4.105 527,128 -0.08(-1.81%)
Sep 23, 2016 4.156 4.232 4.109 4.181 510,915 -0.04(-1.00%)
Sep 22, 2016 4.114 4.232 4.080 4.223 579,167 +0.13(+3.09%)
Sep 21, 2016 4.088 4.114 4.029 4.097 358,972 +0.05(+1.25%)
Sep 20, 2016 4.046 4.071 3.970 4.046 346,860 +0.07(+1.70%)
Sep 19, 2016 3.996 4.097 3.941 3.979 434,752 +0.03(+0.64%)
Sep 16, 2016 3.894 3.962 3.827 3.953 1,596,941 +0.03(+0.64%)
Sep 15, 2016 3.878 3.945 3.802 3.928 492,113 +0.07(+1.75%)
Sep 14, 2016 3.844 3.962 3.802 3.861 461,073 +0.00(+0.00%)
Sep 13, 2016 3.945 3.987 3.810 3.861 528,109 -0.18(-4.38%)
Sep 12, 2016 3.970 4.038 3.878 4.038 492,037 +0.03(+0.84%)
Sep 09, 2016 4.080 4.130 3.990 4.004 553,190 -0.10(-2.46%)
Sep 08, 2016 4.038 4.156 4.038 4.105 437,004 +0.07(+1.67%)
Sep 07, 2016 4.021 4.105 4.004 4.038 628,018 +0.02(+0.42%)
Sep 06, 2016 4.215 4.215 3.920 4.021 621,141 -0.19(-4.60%)
Sep 02, 2016 4.105 4.215 4.215 4.215 446,885 +0.14(+3.52%)
Sep 01, 2016 4.156 4.198 4.021 4.071 471,036 -0.06(-1.43%)
Aug 31, 2016 4.164 4.215 4.088 4.130 829,683 -0.03(-0.61%)
Aug 30, 2016 4.173 4.215 4.114 4.156 293,043 -0.04(-1.00%)
Aug 29, 2016 4.130 4.219 4.097 4.198 728,025 +0.09(+2.26%)
Aug 26, 2016 4.097 4.114 3.987 4.105 539,036 +0.03(+0.62%)
Aug 25, 2016 3.953 4.080 3.903 4.080 451,064 +0.13(+3.20%)
Aug 24, 2016 3.953 3.996 3.915 3.953 296,214 +0.00(+0.00%)
Aug 23, 2016 3.970 4.021 3.928 3.953 504,961 -0.02(-0.42%)
Aug 22, 2016 3.903 3.970 3.835 3.970 289,271 +0.05(+1.29%)
Aug 19, 2016 3.886 3.928 3.844 3.920 933,934 +0.03(+0.87%)
Aug 18, 2016 3.861 3.937 3.819 3.886 715,432 +0.03(+0.66%)
Aug 17, 2016 3.869 3.937 3.844 3.861 495,435 -0.03(-0.87%)
Aug 16, 2016 3.810 3.924 3.810 3.894 593,767 +0.05(+1.32%)
Aug 15, 2016 3.642 3.844 3.608 3.844 747,638 +0.15(+4.11%)
Aug 12, 2016 3.633 3.717 3.625 3.692 866,773 +0.04(+1.15%)
Aug 11, 2016 3.726 3.734 3.612 3.650 818,547 -0.04(-1.14%)
Aug 10, 2016 3.793 3.869 3.684 3.692 1,718,397 -0.13(-3.31%)
Aug 09, 2016 3.878 3.945 3.819 3.819 470,784 -0.08(-1.95%)
Aug 08, 2016 3.819 3.937 3.751 3.894 571,870 +0.03(+0.65%)
Aug 05, 2016 3.776 3.962 3.743 3.869 676,692 +0.14(+3.85%)
Aug 04, 2016 3.642 3.785 3.633 3.726 453,699 +0.06(+1.61%)
Aug 03, 2016 3.734 3.785 3.612 3.667 947,508 -0.06(-1.58%)
Aug 02, 2016 3.802 3.861 3.726 3.726 555,508 -0.10(-2.64%)
Aug 01, 2016 3.861 3.928 3.810 3.827 617,792 -0.04(-1.09%)
Jul 29, 2016 3.911 3.932 3.819 3.869 533,328 -0.07(-1.71%)
Jul 28, 2016 3.894 3.945 3.861 3.937 414,957 +0.02(+0.43%)
Jul 27, 2016 4.004 4.004 3.894 3.920 526,395 -0.08(-2.11%)
Jul 26, 2016 3.844 4.004 3.785 4.004 583,958 +0.08(+1.93%)
Jul 25, 2016 3.928 3.970 3.878 3.928 354,478 -0.03(-0.64%)
Jul 22, 2016 3.734 3.987 3.726 3.953 554,033 +0.20(+5.39%)
Jul 21, 2016 3.819 3.827 3.726 3.751 344,590 -0.04(-1.11%)
Jul 20, 2016 3.734 3.827 3.658 3.793 259,297 +0.04(+1.12%)
Jul 19, 2016 3.827 3.878 3.743 3.751 490,166 -0.08(-1.98%)
Jul 18, 2016 3.819 3.861 3.768 3.827 306,871 +0.03(+0.89%)
Jul 15, 2016 3.827 3.835 3.684 3.793 339,650 +0.03(+0.90%)
Jul 14, 2016 3.751 3.819 3.734 3.760 530,860 +0.11(+3.00%)
Jul 13, 2016 3.701 3.701 3.591 3.650 677,367 -0.03(-0.69%)
Jul 12, 2016 3.658 3.726 3.616 3.675 1,055,370 +0.07(+1.87%)
Jul 11, 2016 3.583 3.629 3.540 3.608 618,252 +0.09(+2.64%)
Jul 08, 2016 3.498 3.540 3.372 3.515 806,525 +0.14(+4.25%)
Jul 07, 2016 3.363 3.456 3.330 3.372 338,427 +0.07(+2.04%)
Jul 06, 2016 3.296 3.405 3.220 3.304 540,931 -0.03(-0.76%)
Jul 05, 2016 3.448 3.448 3.228 3.330 677,609 -0.15(-4.36%)
Jul 01, 2016 3.338 3.481 3.481 3.481 1,301,388 +0.13(+4.03%)
Jun 30, 2016 3.330 3.380 3.212 3.346 1,847,958 +0.08(+2.58%)
Jun 29, 2016 3.355 3.372 3.212 3.262 1,123,595 +0.03(+1.04%)
Jun 28, 2016 3.094 3.228 3.060 3.228 591,794 +0.19(+6.39%)
Jun 27, 2016 3.456 3.456 3.026 3.035 1,257,658 -0.45(-12.83%)
Jun 24, 2016 3.380 3.557 3.363 3.481 1,881,990 -0.24(-6.35%)
Jun 23, 2016 3.650 3.743 3.625 3.717 659,541 +0.19(+5.25%)
Jun 22, 2016 3.524 3.599 3.490 3.532 516,994 +0.00(+0.00%)
Jun 21, 2016 3.515 3.540 3.405 3.532 398,019 +0.05(+1.45%)
Jun 20, 2016 3.389 3.616 3.389 3.481 862,901 +0.05(+1.47%)
Jun 17, 2016 3.397 3.524 3.397 3.431 2,078,975 +0.06(+1.75%)
Jun 16, 2016 3.372 3.380 3.271 3.372 747,637 -0.03(-0.99%)
Jun 15, 2016 3.456 3.515 3.389 3.405 1,037,607 -0.03(-0.74%)
Jun 14, 2016 3.557 3.658 3.372 3.431 962,676 -0.17(-4.68%)
Jun 13, 2016 3.650 3.684 3.557 3.599 925,742 -0.05(-1.39%)
Jun 10, 2016 3.667 3.675 3.599 3.650 641,000 -0.08(-2.26%)
Jun 09, 2016 3.734 3.768 3.616 3.734 1,093,188 -0.06(-1.56%)
Jun 08, 2016 3.776 3.894 3.751 3.793 962,953 +0.02(+0.45%)
Jun 07, 2016 3.743 3.819 3.709 3.776 671,011 +0.03(+0.90%)
Jun 06, 2016 3.574 3.751 3.566 3.743 643,684 +0.17(+4.72%)
Jun 03, 2016 3.583 3.625 3.422 3.574 714,832 -0.12(-3.20%)
Jun 02, 2016 3.667 3.709 3.591 3.692 558,389 +0.04(+1.15%)
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.