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: 4:10 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 (%)
Oct 31, 2013 4.740 4.834 4.654 4.757 1,527,943 +0.06(+1.28%)
Oct 30, 2013 4.817 4.834 4.680 4.697 924,389 -0.09(-1.97%)
Oct 29, 2013 4.603 4.825 4.585 4.791 1,265,555 +0.20(+4.29%)
Oct 28, 2013 4.688 4.705 4.594 4.594 446,495 -0.08(-1.65%)
Oct 25, 2013 4.714 4.714 4.654 4.671 627,220 -0.03(-0.55%)
Oct 24, 2013 4.628 4.718 4.628 4.697 680,330 +0.07(+1.48%)
Oct 23, 2013 4.534 4.671 4.440 4.628 1,109,154 +0.07(+1.50%)
Oct 22, 2013 4.560 4.577 4.487 4.560 495,028 -0.01(-0.19%)
Oct 21, 2013 4.543 4.577 4.483 4.568 622,192 +0.03(+0.57%)
Oct 18, 2013 4.508 4.594 4.470 4.543 662,038 +0.08(+1.73%)
Oct 17, 2013 4.543 4.568 4.440 4.465 758,084 -0.10(-2.25%)
Oct 16, 2013 4.474 4.620 4.431 4.568 669,613 +0.13(+2.90%)
Oct 15, 2013 4.483 4.543 4.405 4.440 882,290 -0.06(-1.33%)
Oct 14, 2013 4.508 4.517 4.440 4.500 1,077,966 -0.03(-0.57%)
Oct 11, 2013 4.380 4.577 4.354 4.525 1,263,150 +0.15(+3.33%)
Oct 10, 2013 4.380 4.465 4.328 4.380 1,423,832 +0.04(+0.99%)
Oct 09, 2013 4.380 4.405 4.268 4.337 867,369 -0.03(-0.78%)
Oct 08, 2013 4.543 4.543 4.346 4.371 990,477 -0.17(-3.77%)
Oct 07, 2013 4.740 4.740 4.534 4.543 998,076 -0.21(-4.33%)
Oct 04, 2013 4.774 4.804 4.740 4.748 723,092 -0.03(-0.72%)
Oct 03, 2013 4.885 4.903 4.783 4.783 913,177 -0.10(-2.11%)
Oct 02, 2013 4.877 4.945 4.860 4.885 552,115 -0.03(-0.52%)
Oct 01, 2013 4.885 4.924 4.808 4.911 930,967 +0.05(+1.06%)
Sep 27, 2013 4.920 4.963 4.843 4.860 1,095,206 -0.10(-2.07%)
Sep 26, 2013 5.074 5.100 4.928 4.963 1,572,694 -0.11(-2.20%)
Sep 25, 2013 5.151 5.160 5.057 5.074 708,083 -0.05(-1.00%)
Sep 24, 2013 5.177 5.190 5.057 5.125 1,382,194 -0.05(-0.99%)
Sep 23, 2013 5.160 5.237 4.997 5.177 1,787,758 -0.03(-0.49%)
Sep 20, 2013 5.460 5.520 5.160 5.203 8,307,499 -0.27(-4.86%)
Sep 19, 2013 5.580 5.588 5.443 5.468 1,643,507 -0.08(-1.39%)
Sep 18, 2013 5.571 5.631 5.485 5.545 784,426 -0.05(-0.92%)
Sep 17, 2013 5.528 5.597 5.511 5.597 859,625 +0.06(+1.08%)
Sep 16, 2013 5.554 5.588 5.451 5.537 1,055,027 +0.06(+1.10%)
Sep 13, 2013 5.374 5.520 5.348 5.477 1,137,806 +0.12(+2.24%)
Sep 12, 2013 5.485 5.494 5.220 5.357 2,235,939 -0.13(-2.34%)
Sep 11, 2013 5.640 5.657 5.468 5.485 1,101,465 -0.14(-2.44%)
Sep 10, 2013 5.614 5.683 5.554 5.623 1,331,486 +0.03(+0.61%)
Sep 09, 2013 5.614 5.674 5.545 5.588 651,464 -0.01(-0.15%)
Sep 06, 2013 5.648 5.657 5.485 5.597 576,025 -0.01(-0.15%)
Sep 05, 2013 5.588 5.614 5.550 5.605 324,770 +0.01(+0.15%)
Sep 04, 2013 5.528 5.631 5.520 5.597 1,004,622 +0.06(+1.08%)
Sep 03, 2013 5.571 5.648 5.485 5.537 1,001,141 +0.06(+1.10%)
Aug 30, 2013 5.580 5.597 5.408 5.477 1,061,695 -0.11(-1.99%)
Aug 29, 2013 5.511 5.631 5.511 5.588 588,392 +0.08(+1.40%)
Aug 28, 2013 5.503 5.571 5.477 5.511 920,097 +0.03(+0.63%)
Aug 27, 2013 5.751 5.794 5.468 5.477 1,570,076 -0.33(-5.61%)
Aug 26, 2013 5.828 5.884 5.777 5.803 1,033,056 -0.01(-0.15%)
Aug 23, 2013 5.854 5.880 5.734 5.811 1,688,212 +0.03(+0.44%)
Aug 22, 2013 5.785 5.828 5.785 5.785 685,734 +0.03(+0.45%)
Aug 21, 2013 5.828 5.828 5.743 5.760 725,380 -0.07(-1.18%)
Aug 20, 2013 5.785 5.871 5.785 5.828 1,379,438 +0.03(+0.59%)
Aug 19, 2013 5.837 5.863 5.777 5.794 838,999 -0.03(-0.59%)
Aug 16, 2013 5.785 5.931 5.785 5.828 1,893,168 +0.03(+0.59%)
Aug 15, 2013 5.760 5.948 5.751 5.794 1,902,310 -0.03(-0.59%)
Aug 14, 2013 5.657 5.884 5.657 5.828 5,089,509 +0.15(+2.56%)
Aug 13, 2013 5.837 5.880 5.614 5.683 25,998,256 -0.17(-2.93%)
Aug 12, 2013 5.965 6.060 5.785 5.854 1,315,145 -0.21(-3.39%)
Aug 09, 2013 6.317 6.317 5.905 6.060 751,059 -0.27(-4.20%)
Aug 08, 2013 6.420 6.437 6.240 6.325 599,231 -0.09(-1.47%)
Aug 07, 2013 6.531 6.561 6.385 6.420 293,468 -0.13(-1.96%)
Aug 06, 2013 6.557 6.583 6.394 6.548 363,427 -0.02(-0.26%)
Aug 05, 2013 6.600 6.643 6.514 6.565 282,416 -0.07(-1.03%)
Aug 02, 2013 6.617 6.685 6.488 6.634 241,291 -0.03(-0.39%)
Aug 01, 2013 6.514 6.711 6.480 6.660 415,382 +0.21(+3.19%)
Jul 31, 2013 6.591 6.643 6.420 6.454 429,406 -0.11(-1.70%)
Jul 30, 2013 6.625 6.693 6.403 6.565 530,951 -0.04(-0.65%)
Jul 29, 2013 6.797 6.883 6.608 6.608 264,615 -0.21(-3.14%)
Jul 26, 2013 6.900 6.900 6.728 6.823 334,439 -0.15(-2.21%)
Jul 25, 2013 6.848 6.985 6.600 6.977 503,930 -0.03(-0.49%)
Jul 24, 2013 7.362 7.362 6.943 7.011 663,567 -0.37(-4.99%)
Jul 23, 2013 7.405 7.457 7.277 7.380 770,927 +0.04(+0.58%)
Jul 22, 2013 7.341 7.397 7.251 7.337 194,455 +0.04(+0.59%)
Jul 19, 2013 7.320 7.362 7.234 7.294 353,390 -0.03(-0.47%)
Jul 18, 2013 6.968 7.397 6.951 7.328 409,011 +0.37(+5.30%)
Jul 17, 2013 7.054 7.234 6.951 6.960 391,909 -0.06(-0.85%)
Jul 16, 2013 6.831 7.054 6.823 7.020 462,542 +0.17(+2.50%)
Jul 15, 2013 6.857 6.900 6.771 6.848 298,487 +0.01(+0.13%)
Jul 12, 2013 6.797 6.857 6.767 6.840 230,927 +0.04(+0.63%)
Jul 11, 2013 6.814 6.823 6.685 6.797 359,093 +0.06(+0.89%)
Jul 10, 2013 6.934 6.934 6.685 6.737 350,250 -0.18(-2.60%)
Jul 09, 2013 6.728 6.951 6.668 6.917 521,008 +0.25(+3.73%)
Jul 08, 2013 6.617 6.728 6.552 6.668 436,290 +0.09(+1.43%)
Jul 05, 2013 6.145 6.574 6.145 6.574 805,649 +0.51(+8.49%)
Jul 03, 2013 6.085 6.143 5.923 6.060 747,797 -0.09(-1.39%)
Jul 02, 2013 6.300 6.445 6.085 6.145 908,017 -0.14(-2.18%)
Jul 01, 2013 6.111 6.308 6.111 6.283 530,452 +0.21(+3.53%)
Jun 28, 2013 6.163 6.171 6.051 6.068 1,059,853 +0.04(+0.71%)
Jun 26, 2013 6.025 6.047 5.957 6.025 963,249 +0.03(+0.57%)
Jun 25, 2013 5.905 6.025 5.837 5.991 297,246 +0.12(+2.04%)
Jun 24, 2013 5.905 6.017 5.845 5.871 496,949 -0.09(-1.44%)
Jun 21, 2013 5.914 5.957 5.725 5.957 630,064 +0.21(+3.73%)
Jun 20, 2013 5.708 5.820 5.597 5.743 404,536 +0.00(+0.00%)
Jun 19, 2013 5.845 5.880 5.734 5.743 167,379 -0.12(-2.05%)
Jun 18, 2013 5.734 5.905 5.734 5.863 263,659 +0.15(+2.55%)
Jun 17, 2013 5.768 5.824 5.665 5.717 243,943 +0.02(+0.30%)
Jun 14, 2013 5.785 5.828 5.674 5.700 297,472 -0.08(-1.34%)
Jun 13, 2013 5.665 5.785 5.623 5.777 276,807 +0.13(+2.28%)
Jun 12, 2013 5.837 5.888 5.648 5.648 426,136 -0.15(-2.51%)
Jun 11, 2013 5.948 5.983 5.760 5.794 786,538 -0.17(-2.87%)
Jun 10, 2013 5.563 5.965 5.511 5.965 605,890 +0.53(+9.78%)
Jun 07, 2013 5.348 5.434 5.314 5.434 504,247 +0.09(+1.77%)
Jun 06, 2013 5.245 5.365 5.245 5.340 386,621 +0.07(+1.30%)
Jun 05, 2013 5.348 5.383 5.245 5.271 323,373 -0.09(-1.60%)
Jun 04, 2013 5.545 5.588 5.288 5.357 517,716 -0.18(-3.25%)
Jun 03, 2013 5.237 5.554 5.211 5.537 888,774 +0.30(+5.73%)
May 31, 2013 5.143 5.245 5.125 5.237 1,502,650 +0.05(+0.99%)
May 30, 2013 5.177 5.211 5.108 5.185 230,122 +0.01(+0.17%)
May 29, 2013 5.160 5.245 5.091 5.177 231,656 -0.01(-0.17%)
May 28, 2013 5.220 5.271 5.143 5.185 261,693 +0.05(+1.00%)
May 24, 2013 5.100 5.143 5.057 5.134 143,285 -0.01(-0.17%)
May 23, 2013 5.134 5.190 5.070 5.143 173,766 -0.04(-0.83%)
May 22, 2013 5.314 5.443 5.143 5.185 320,362 -0.13(-2.42%)
May 21, 2013 5.331 5.357 5.280 5.314 334,401 -0.03(-0.48%)
May 20, 2013 5.297 5.340 5.263 5.340 302,320 +0.04(+0.81%)
May 17, 2013 5.297 5.340 5.254 5.297 340,724 +0.00(+0.00%)
May 16, 2013 5.245 5.357 5.194 5.297 340,196 +0.05(+0.98%)
May 15, 2013 5.108 5.263 5.095 5.245 398,874 +0.20(+3.91%)
May 13, 2013 5.143 5.143 5.048 5.048 200,792 -0.10(-2.00%)
May 10, 2013 5.151 5.211 5.130 5.151 229,753 +0.01(+0.17%)
May 09, 2013 5.203 5.228 5.074 5.143 206,410 -0.09(-1.64%)
May 08, 2013 5.143 5.254 5.108 5.228 309,258 +0.09(+1.67%)
May 07, 2013 5.057 5.143 5.048 5.143 258,160 +0.05(+1.01%)
May 06, 2013 4.971 5.100 4.971 5.091 171,251 +0.03(+0.51%)
May 03, 2013 4.928 5.078 4.945 5.065 356,387 +0.02(+0.34%)
May 02, 2013 4.963 5.083 4.954 5.048 219,837 +0.12(+2.43%)
May 01, 2013 5.065 5.083 4.928 4.928 529,160 -0.14(-2.71%)
Apr 30, 2013 5.134 5.134 5.040 5.065 130,400 -0.06(-1.17%)
Apr 29, 2013 5.117 5.168 5.083 5.125 130,547 +0.05(+1.01%)
Apr 26, 2013 5.160 5.168 5.065 5.074 202,574 -0.09(-1.66%)
Apr 25, 2013 5.100 5.237 5.100 5.160 359,969 +0.06(+1.18%)
Apr 24, 2013 5.143 5.185 5.074 5.100 503,528 -0.06(-1.16%)
Apr 23, 2013 5.220 5.254 5.121 5.160 548,979 -0.03(-0.66%)
Apr 22, 2013 5.108 5.245 4.937 5.194 339,220 +0.08(+1.51%)
Apr 19, 2013 4.834 5.134 4.825 5.117 239,149 +0.28(+5.85%)
Apr 18, 2013 4.988 4.988 4.834 4.834 418,636 -0.14(-2.76%)
Apr 17, 2013 5.100 5.100 4.894 4.971 567,678 -0.16(-3.17%)
Apr 16, 2013 5.091 5.185 5.091 5.134 360,144 +0.09(+1.87%)
Apr 15, 2013 5.203 5.228 5.023 5.040 474,787 -0.18(-3.45%)
Apr 12, 2013 5.374 5.399 5.211 5.220 593,255 -0.17(-3.18%)
Apr 11, 2013 5.331 5.425 5.323 5.391 337,386 +0.07(+1.29%)
Apr 10, 2013 5.185 5.357 5.185 5.323 434,216 +0.16(+3.16%)
Apr 09, 2013 5.203 5.271 5.160 5.160 379,867 -0.03(-0.50%)
Apr 08, 2013 5.160 5.185 5.074 5.185 374,351 +0.03(+0.50%)
Apr 05, 2013 5.048 5.168 5.023 5.160 517,276 +0.02(+0.33%)
Apr 04, 2013 5.185 5.194 5.083 5.143 457,092 -0.03(-0.50%)
Apr 03, 2013 5.323 5.348 5.143 5.168 540,504 -0.15(-2.74%)
Apr 02, 2013 5.417 5.451 5.297 5.314 595,052 -0.09(-1.59%)
Apr 01, 2013 5.383 5.451 5.288 5.400 459,962 +0.06(+1.12%)
Mar 28, 2013 5.417 5.443 5.314 5.340 403,310 -0.06(-1.11%)
Mar 27, 2013 5.340 5.400 5.263 5.400 205,540 +0.04(+0.80%)
Mar 26, 2013 5.417 5.443 5.305 5.357 299,680 -0.02(-0.32%)
Mar 25, 2013 5.357 5.408 5.245 5.374 224,394 +0.02(+0.32%)
Mar 22, 2013 5.314 5.374 5.288 5.357 327,662 +0.05(+0.97%)
Mar 21, 2013 5.271 5.357 5.245 5.305 220,986 -0.02(-0.32%)
Mar 20, 2013 5.314 5.383 5.254 5.323 269,575 +0.04(+0.81%)
Mar 19, 2013 5.254 5.348 5.228 5.280 378,510 +0.07(+1.32%)
Mar 18, 2013 5.177 5.271 5.168 5.211 441,481 -0.06(-1.14%)
Mar 15, 2013 5.280 5.331 5.185 5.271 837,711 +0.01(+0.16%)
Mar 14, 2013 5.245 5.305 5.151 5.263 247,855 +0.02(+0.33%)
Mar 13, 2013 5.194 5.263 5.014 5.245 375,669 +0.04(+0.82%)
Mar 12, 2013 5.271 5.297 5.185 5.203 328,951 -0.09(-1.62%)
Mar 11, 2013 5.143 5.305 5.125 5.288 405,069 +0.12(+2.32%)
Mar 08, 2013 5.400 5.485 5.168 5.168 681,863 -0.17(-3.21%)
Mar 07, 2013 5.048 5.408 4.971 5.340 751,464 +0.28(+5.59%)
Mar 06, 2013 5.057 5.057 4.963 5.057 313,204 +0.03(+0.51%)
Mar 05, 2013 4.911 5.048 4.885 5.031 519,587 +0.16(+3.35%)
Mar 04, 2013 4.791 4.877 4.744 4.868 849,548 +0.05(+1.07%)
Mar 01, 2013 4.671 4.834 4.620 4.817 599,531 +0.13(+2.74%)
Feb 28, 2013 4.731 4.765 4.671 4.688 492,273 -0.09(-1.97%)
Feb 27, 2013 4.688 4.843 4.671 4.783 367,871 +0.15(+3.33%)
Feb 26, 2013 4.654 4.697 4.585 4.628 609,509 -0.18(-3.74%)
Feb 22, 2013 4.920 4.920 4.723 4.808 736,920 -0.08(-1.58%)
Feb 21, 2013 4.903 4.963 4.843 4.885 1,021,609 -0.01(-0.18%)
Feb 20, 2013 4.963 4.997 4.885 4.894 706,916 -0.05(-1.04%)
Feb 19, 2013 4.843 4.945 4.843 4.945 684,892 +0.10(+2.12%)
Feb 15, 2013 4.774 4.885 4.714 4.843 793,959 +0.12(+2.54%)
Feb 14, 2013 4.637 4.731 4.560 4.723 510,796 +0.07(+1.47%)
Feb 13, 2013 4.705 4.808 4.611 4.654 1,423,683 -0.03(-0.73%)
Feb 12, 2013 4.594 4.688 4.577 4.688 453,859 +0.11(+2.43%)
Feb 11, 2013 4.740 4.740 4.568 4.577 648,028 -0.16(-3.44%)
Feb 08, 2013 4.654 4.757 4.594 4.740 929,328 +0.09(+1.84%)
Feb 07, 2013 4.645 4.697 4.594 4.654 449,957 -0.05(-1.09%)
Feb 06, 2013 4.671 4.714 4.543 4.705 1,187,881 +0.07(+1.48%)
Feb 04, 2013 4.568 4.671 4.543 4.637 1,267,316 +0.03(+0.56%)
Feb 01, 2013 4.440 4.611 4.423 4.611 968,451 +0.21(+4.87%)
Jan 31, 2013 4.346 4.401 4.268 4.397 1,031,397 +0.03(+0.59%)
Jan 30, 2013 4.431 4.465 4.328 4.371 792,236 -0.05(-1.16%)
Jan 29, 2013 4.380 4.431 4.354 4.423 420,337 +0.04(+0.98%)
Jan 28, 2013 4.354 4.440 4.311 4.380 726,986 +0.02(+0.39%)
Jan 25, 2013 4.285 4.363 4.243 4.363 419,237 +0.09(+2.00%)
Jan 24, 2013 4.260 4.363 4.234 4.277 1,138,627 +0.02(+0.40%)
Jan 23, 2013 4.243 4.277 4.191 4.260 557,202 -0.01(-0.20%)
Jan 22, 2013 4.208 4.277 4.183 4.268 322,851 +0.05(+1.22%)
Jan 18, 2013 4.234 4.260 4.080 4.217 373,790 -0.03(-0.61%)
Jan 17, 2013 4.251 4.277 4.131 4.243 280,235 -0.01(-0.20%)
Jan 16, 2013 4.200 4.285 4.166 4.251 523,402 +0.05(+1.22%)
Jan 15, 2013 4.131 4.226 4.088 4.200 343,233 +0.05(+1.24%)
Jan 14, 2013 4.114 4.174 4.088 4.148 668,873 +0.03(+0.83%)
Jan 11, 2013 4.131 4.148 4.063 4.114 981,479 +0.00(+0.00%)
Jan 10, 2013 4.054 4.157 4.020 4.114 524,860 +0.09(+2.13%)
Jan 09, 2013 4.071 4.157 4.020 4.028 1,035,635 -0.02(-0.42%)
Jan 08, 2013 4.028 4.106 3.994 4.046 1,335,345 +0.02(+0.43%)
Jan 07, 2013 3.960 4.046 3.951 4.028 661,166 +0.09(+2.17%)
Jan 04, 2013 3.968 4.028 3.934 3.943 1,051,218 +0.00(+0.00%)
Jan 03, 2013 3.968 3.968 3.891 3.943 344,213 +0.01(+0.22%)
Jan 02, 2013 4.028 4.037 3.917 3.934 647,948 +0.01(+0.22%)
Dec 31, 2012 3.771 3.951 3.737 3.926 503,330 +0.17(+4.57%)
Dec 28, 2012 3.728 3.780 3.711 3.754 178,715 +0.01(+0.23%)
Dec 27, 2012 3.771 3.797 3.660 3.746 505,995 -0.02(-0.46%)
Dec 26, 2012 3.831 3.831 3.720 3.763 361,014 -0.05(-1.35%)
Dec 24, 2012 3.874 3.900 3.780 3.814 179,578 -0.07(-1.77%)
Dec 21, 2012 3.737 3.883 3.711 3.883 1,544,122 +0.13(+3.42%)
Dec 20, 2012 3.720 3.771 3.694 3.754 301,433 +0.03(+0.92%)
Dec 19, 2012 3.643 3.763 3.608 3.720 471,309 +0.09(+2.36%)
Dec 18, 2012 3.583 3.643 3.480 3.634 813,082 +0.08(+2.17%)
Dec 17, 2012 3.548 3.634 3.548 3.557 601,336 +0.03(+0.97%)
Dec 14, 2012 3.574 3.583 3.471 3.523 384,207 -0.09(-2.38%)
Dec 13, 2012 3.694 3.771 3.566 3.608 238,404 -0.08(-2.09%)
Dec 12, 2012 3.874 3.874 3.660 3.686 301,525 -0.19(-4.87%)
Dec 11, 2012 3.720 3.874 3.651 3.874 298,229 +0.17(+4.63%)
Dec 10, 2012 3.660 3.703 3.583 3.703 196,372 +0.04(+1.17%)
Dec 07, 2012 3.711 3.720 3.608 3.660 150,368 -0.02(-0.47%)
Dec 06, 2012 3.686 3.728 3.617 3.677 151,153 +0.00(+0.00%)
Dec 05, 2012 3.694 3.694 3.626 3.677 241,217 -0.01(-0.23%)
Dec 04, 2012 3.668 3.686 3.574 3.686 553,112 +0.21(+6.17%)
Nov 30, 2012 3.531 3.548 3.428 3.471 205,243 -0.04(-1.22%)
Nov 29, 2012 3.548 3.548 3.488 3.514 149,066 +0.01(+0.24%)
Nov 28, 2012 3.420 3.506 3.394 3.506 624,577 +0.08(+2.25%)
Nov 27, 2012 3.531 3.557 3.420 3.428 272,750 -0.12(-3.38%)
Nov 26, 2012 3.463 3.548 3.403 3.548 451,858 +0.08(+2.22%)
Nov 23, 2012 3.557 3.557 3.420 3.471 112,297 -0.07(-1.94%)
Nov 21, 2012 3.488 3.557 3.394 3.540 152,932 +0.07(+1.98%)
Nov 20, 2012 3.411 3.488 3.360 3.471 227,670 +0.04(+1.25%)
Nov 19, 2012 3.300 3.433 3.257 3.428 187,060 +0.19(+5.82%)
Nov 16, 2012 3.154 3.248 3.094 3.240 206,066 +0.08(+2.44%)
Nov 15, 2012 3.180 3.223 3.068 3.163 481,170 -0.03(-0.81%)
Nov 14, 2012 3.437 3.437 3.188 3.188 316,315 -0.23(-6.77%)
Nov 13, 2012 3.446 3.480 3.386 3.420 122,438 -0.02(-0.50%)
Nov 12, 2012 3.514 3.533 3.420 3.437 141,403 -0.08(-2.20%)
Nov 09, 2012 3.557 3.600 3.497 3.514 126,411 -0.08(-2.15%)
Nov 08, 2012 3.643 3.651 3.557 3.591 189,262 -0.05(-1.41%)
Nov 07, 2012 3.626 3.720 3.514 3.643 325,764 -0.04(-1.16%)
Nov 06, 2012 3.763 3.797 3.677 3.686 417,524 -0.04(-1.15%)
Nov 05, 2012 3.677 3.763 3.651 3.728 177,476 +0.06(+1.64%)
Nov 02, 2012 3.703 3.754 3.634 3.668 209,881 +0.03(+0.94%)
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.