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

First Bancorp (NY: FBP )

18.08 +0.11 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.534 4.534 4.350 4.448 1,581,900 -0.08(-1.70%)
May 30, 2017 4.585 4.611 4.508 4.525 1,126,691 -0.09(-1.86%)
May 26, 2017 4.628 4.671 4.594 4.611 1,198,301 -0.02(-0.37%)
May 25, 2017 4.620 4.688 4.568 4.628 1,146,100 +0.00(+0.00%)
May 24, 2017 4.740 4.757 4.594 4.628 1,755,267 -0.10(-2.17%)
May 23, 2017 4.645 4.765 4.603 4.731 1,300,235 +0.09(+1.85%)
May 22, 2017 4.688 4.688 4.568 4.645 1,256,226 +0.00(+0.00%)
May 19, 2017 4.585 4.688 4.585 4.645 1,957,403 +0.05(+1.12%)
May 18, 2017 4.525 4.637 4.525 4.594 1,628,264 +0.03(+0.75%)
May 17, 2017 4.800 4.740 4.508 4.560 2,457,767 -0.24(-5.00%)
May 16, 2017 4.860 4.903 4.791 4.800 1,372,101 -0.08(-1.58%)
May 15, 2017 4.911 4.928 4.851 4.877 1,284,908 -0.01(-0.18%)
May 12, 2017 4.817 4.903 4.804 4.885 1,610,342 -0.01(-0.18%)
May 11, 2017 4.885 4.971 4.834 4.894 3,003,907 -0.03(-0.70%)
May 10, 2017 4.843 4.997 4.731 4.928 4,552,612 -0.15(-2.87%)
May 09, 2017 5.125 5.177 5.057 5.074 1,311,922 -0.05(-1.00%)
May 08, 2017 5.160 5.168 5.074 5.125 808,018 +0.00(+0.00%)
May 05, 2017 5.203 5.203 5.100 5.125 652,759 -0.07(-1.32%)
May 04, 2017 5.331 5.348 5.151 5.194 1,343,140 -0.05(-0.98%)
May 03, 2017 5.168 5.245 5.100 5.245 2,761,389 +0.03(+0.49%)
May 02, 2017 5.194 5.263 5.134 5.220 2,063,566 +0.04(+0.83%)
May 01, 2017 5.091 5.263 5.040 5.177 1,424,888 +0.14(+2.72%)
Apr 28, 2017 5.117 5.194 5.031 5.040 1,020,393 -0.11(-2.16%)
Apr 27, 2017 5.203 5.245 5.100 5.151 1,134,990 -0.04(-0.82%)
Apr 26, 2017 5.014 5.228 4.988 5.194 1,381,052 +0.21(+4.12%)
Apr 25, 2017 4.705 5.018 4.663 4.988 2,269,035 +0.27(+5.63%)
Apr 24, 2017 4.791 4.860 4.723 4.723 1,315,801 +0.09(+2.04%)
Apr 21, 2017 4.611 4.680 4.594 4.628 920,798 +0.01(+0.19%)
Apr 20, 2017 4.594 4.671 4.568 4.620 1,109,463 +0.07(+1.51%)
Apr 19, 2017 4.637 4.680 4.551 4.551 647,130 -0.01(-0.19%)
Apr 18, 2017 4.525 4.611 4.508 4.560 875,072 -0.02(-0.37%)
Apr 17, 2017 4.577 4.585 4.483 4.577 1,313,558 +0.01(+0.19%)
Apr 13, 2017 4.680 4.765 4.560 4.568 1,360,228 -0.16(-3.44%)
Apr 12, 2017 4.774 4.791 4.697 4.731 1,344,214 -0.06(-1.25%)
Apr 11, 2017 4.705 4.808 4.671 4.791 1,625,551 +0.05(+1.08%)
Apr 10, 2017 4.757 4.808 4.671 4.740 758,838 -0.01(-0.18%)
Apr 07, 2017 4.808 4.843 4.731 4.748 1,231,489 -0.10(-2.12%)
Apr 06, 2017 4.765 4.881 4.740 4.851 1,579,258 +0.07(+1.43%)
Apr 05, 2017 4.937 5.005 4.748 4.783 1,740,312 -0.10(-2.11%)
Apr 04, 2017 4.800 4.903 4.791 4.885 1,444,300 +0.05(+1.06%)
Apr 03, 2017 4.843 4.885 4.723 4.834 1,367,734 -0.01(-0.18%)
Mar 31, 2017 4.817 4.885 4.775 4.843 1,586,603 +0.01(+0.18%)
Mar 30, 2017 4.705 4.903 4.697 4.834 1,488,650 +0.13(+2.73%)
Mar 29, 2017 4.654 4.748 4.628 4.705 968,365 +0.01(+0.18%)
Mar 28, 2017 4.628 4.740 4.577 4.697 1,338,149 +0.03(+0.74%)
Mar 27, 2017 4.491 4.663 4.491 4.663 1,151,519 -0.01(-0.18%)
Mar 24, 2017 4.705 4.744 4.611 4.671 797,260 -0.01(-0.18%)
Mar 23, 2017 4.611 4.748 4.585 4.680 1,078,512 +0.06(+1.30%)
Mar 22, 2017 4.577 4.680 4.517 4.620 1,850,623 -0.02(-0.37%)
Mar 21, 2017 4.997 4.997 4.607 4.637 2,325,265 -0.32(-6.40%)
Mar 20, 2017 5.100 5.100 4.954 4.954 1,098,147 -0.17(-3.34%)
Mar 17, 2017 5.065 5.271 5.040 5.125 7,966,727 +0.07(+1.36%)
Mar 16, 2017 4.937 5.117 4.924 5.057 1,468,174 +0.16(+3.33%)
Mar 15, 2017 4.945 5.057 4.885 4.894 1,966,535 -0.02(-0.35%)
Mar 14, 2017 5.065 5.091 4.894 4.911 2,101,768 -0.21(-4.02%)
Mar 13, 2017 5.065 5.177 5.065 5.117 1,337,431 +0.03(+0.50%)
Mar 10, 2017 5.228 5.233 5.031 5.091 1,719,270 -0.10(-1.98%)
Mar 09, 2017 5.280 5.331 5.185 5.194 1,450,241 -0.08(-1.46%)
Mar 08, 2017 5.383 5.400 5.271 5.271 1,302,001 -0.06(-1.13%)
Mar 07, 2017 5.271 5.374 5.241 5.331 1,205,663 +0.04(+0.81%)
Mar 06, 2017 5.331 5.331 5.245 5.288 1,520,459 -0.11(-2.06%)
Mar 03, 2017 5.494 5.528 5.383 5.400 1,130,660 -0.08(-1.41%)
Mar 02, 2017 5.605 5.605 5.460 5.477 1,470,873 -0.13(-2.29%)
Mar 01, 2017 5.640 5.657 5.563 5.605 3,339,392 +0.14(+2.51%)
Feb 28, 2017 5.563 5.588 5.434 5.468 2,106,206 -0.15(-2.60%)
Feb 27, 2017 5.554 5.623 5.528 5.614 1,762,004 +0.06(+1.08%)
Feb 24, 2017 5.511 5.588 5.460 5.554 952,994 -0.09(-1.67%)
Feb 23, 2017 5.605 5.657 5.507 5.648 2,143,916 +0.07(+1.23%)
Feb 22, 2017 5.580 5.640 5.554 5.580 1,807,097 -0.03(-0.46%)
Feb 21, 2017 5.657 5.685 5.554 5.605 1,484,840 -0.01(-0.15%)
Feb 17, 2017 5.614 5.614 5.614 0 +0.00(+0.00%)
Feb 16, 2017 5.648 5.657 5.571 5.614 1,410,798 -0.04(-0.76%)
Feb 15, 2017 5.640 5.708 5.631 5.657 2,611,099 +0.03(+0.61%)
Feb 14, 2017 5.674 5.743 5.605 5.623 3,084,186 -0.09(-1.50%)
Feb 13, 2017 5.768 5.777 5.657 5.708 2,324,395 +0.03(+0.60%)
Feb 10, 2017 5.725 5.734 5.605 5.674 4,783,482 -0.03(-0.45%)
Feb 09, 2017 5.717 5.751 5.571 5.700 2,061,107 +0.02(+0.30%)
Feb 08, 2017 5.588 5.700 5.477 5.683 2,077,442 -0.01(-0.15%)
Feb 07, 2017 5.717 5.777 5.614 5.691 3,195,621 +0.03(+0.61%)
Feb 06, 2017 5.588 5.803 5.588 5.657 3,827,317 +0.01(+0.15%)
Feb 03, 2017 5.605 5.661 5.511 5.648 4,422,996 +0.13(+2.33%)
Feb 02, 2017 5.460 5.545 5.357 5.520 20,027,642 -0.36(-6.12%)
Feb 01, 2017 5.828 5.965 5.785 5.880 1,428,332 +0.12(+2.08%)
Jan 31, 2017 5.665 5.785 5.623 5.760 1,109,027 +0.09(+1.51%)
Jan 30, 2017 5.683 5.717 5.554 5.674 1,319,943 -0.09(-1.63%)
Jan 27, 2017 5.991 6.000 5.751 5.768 1,404,317 -0.15(-2.60%)
Jan 26, 2017 5.888 6.017 5.828 5.923 1,120,519 +0.03(+0.44%)
Jan 25, 2017 5.854 5.957 5.794 5.897 1,004,851 +0.16(+2.84%)
Jan 24, 2017 5.657 5.794 5.580 5.734 1,137,423 +0.13(+2.29%)
Jan 23, 2017 5.614 5.721 5.563 5.605 739,964 -0.07(-1.21%)
Jan 20, 2017 5.537 5.708 5.537 5.674 919,469 +0.14(+2.48%)
Jan 19, 2017 5.640 5.663 5.485 5.537 804,564 -0.07(-1.22%)
Jan 18, 2017 5.545 5.610 5.408 5.605 1,371,186 +0.07(+1.24%)
Jan 17, 2017 5.657 5.682 5.494 5.537 912,110 -0.24(-4.15%)
Jan 13, 2017 5.777 5.777 5.777 0 +0.04(+0.75%)
Jan 12, 2017 5.948 5.948 5.674 5.734 1,604,339 -0.27(-4.43%)
Jan 11, 2017 5.974 6.013 5.807 6.000 1,292,034 +0.00(+0.00%)
Jan 10, 2017 5.768 6.000 5.760 6.000 1,705,390 +0.22(+3.86%)
Jan 09, 2017 5.803 5.897 5.700 5.777 1,084,144 -0.08(-1.32%)
Jan 06, 2017 5.888 5.978 5.820 5.854 1,014,933 +0.00(+0.00%)
Jan 05, 2017 5.957 5.957 5.665 5.854 1,068,293 -0.07(-1.16%)
Jan 04, 2017 5.794 5.931 5.751 5.923 1,082,762 +0.15(+2.67%)
Jan 03, 2017 5.751 5.905 5.665 5.768 1,320,333 +0.10(+1.82%)
Dec 30, 2016 5.665 5.665 5.665 0 -0.08(-1.34%)
Dec 29, 2016 5.905 5.957 5.648 5.743 1,046,520 -0.18(-3.04%)
Dec 28, 2016 5.983 6.043 5.811 5.923 1,125,380 -0.03(-0.43%)
Dec 27, 2016 5.914 5.983 5.914 5.948 727,077 +0.03(+0.58%)
Dec 23, 2016 5.914 5.914 5.914 0 +0.03(+0.58%)
Dec 22, 2016 5.854 5.948 5.828 5.880 879,325 +0.03(+0.44%)
Dec 21, 2016 5.940 5.940 5.803 5.854 907,258 -0.09(-1.44%)
Dec 20, 2016 5.623 5.957 5.614 5.940 2,227,813 +0.33(+5.80%)
Dec 19, 2016 5.485 5.631 5.468 5.614 1,528,257 +0.11(+2.02%)
Dec 16, 2016 5.614 5.670 5.485 5.503 7,241,956 -0.07(-1.23%)
Dec 15, 2016 5.400 5.640 5.374 5.571 2,045,461 +0.21(+4.00%)
Dec 14, 2016 5.323 5.537 5.288 5.357 1,495,583 -0.03(-0.64%)
Dec 13, 2016 5.494 5.503 5.361 5.391 2,064,445 -0.04(-0.79%)
Dec 12, 2016 5.468 5.537 5.374 5.434 2,097,656 -0.09(-1.71%)
Dec 09, 2016 5.348 5.563 5.297 5.528 3,625,062 +0.23(+4.37%)
Dec 08, 2016 5.177 5.374 5.138 5.297 2,530,794 +0.14(+2.66%)
Dec 07, 2016 5.194 5.203 5.091 5.160 2,847,390 +0.02(+0.33%)
Dec 06, 2016 5.160 5.237 5.125 5.143 3,670,076 +0.04(+0.84%)
Dec 05, 2016 5.203 5.271 5.091 5.100 3,716,578 -0.01(-0.17%)
Dec 02, 2016 5.108 5.185 5.048 5.108 3,650,534 -0.03(-0.50%)
Dec 01, 2016 5.091 5.211 5.040 5.134 4,948,678 +0.06(+1.18%)
Nov 30, 2016 5.057 5.177 5.014 5.074 14,597,013 -0.39(-7.06%)
Nov 29, 2016 5.451 5.554 5.357 5.460 636,185 +0.09(+1.59%)
Nov 28, 2016 5.503 5.554 5.348 5.374 859,202 -0.17(-3.09%)
Nov 25, 2016 5.683 5.683 5.468 5.545 462,532 -0.16(-2.85%)
Nov 23, 2016 5.708 5.708 5.708 0 +0.07(+1.22%)
Nov 22, 2016 5.614 5.691 5.485 5.640 1,479,957 +0.12(+2.17%)
Nov 21, 2016 5.717 5.734 5.443 5.520 655,919 -0.13(-2.28%)
Nov 18, 2016 5.485 5.657 5.485 5.648 967,845 +0.14(+2.49%)
Nov 17, 2016 5.391 5.580 5.391 5.511 707,787 +0.12(+2.23%)
Nov 16, 2016 5.494 5.537 5.323 5.391 1,019,970 -0.15(-2.78%)
Nov 15, 2016 5.288 5.554 5.151 5.545 807,374 +0.09(+1.73%)
Nov 14, 2016 5.348 5.528 5.297 5.451 1,915,117 +0.22(+4.26%)
Nov 11, 2016 5.220 5.250 5.100 5.228 1,998,572 +0.00(+0.00%)
Nov 10, 2016 4.714 5.340 4.645 5.228 2,811,412 +0.62(+13.38%)
Nov 09, 2016 4.551 4.671 4.414 4.611 2,196,775 +0.21(+4.67%)
Nov 08, 2016 4.380 4.461 4.346 4.405 597,744 -0.03(-0.77%)
Nov 07, 2016 4.363 4.453 4.328 4.440 695,018 +0.23(+5.50%)
Nov 04, 2016 4.217 4.337 4.157 4.208 1,054,531 +0.00(+0.00%)
Nov 03, 2016 4.148 4.234 4.131 4.208 791,454 +0.09(+2.29%)
Nov 02, 2016 4.277 4.320 4.097 4.114 756,443 -0.21(-4.76%)
Nov 01, 2016 4.423 4.465 4.243 4.320 944,802 -0.08(-1.75%)
Oct 31, 2016 4.423 4.448 4.354 4.397 1,398,297 -0.03(-0.58%)
Oct 28, 2016 4.508 4.560 4.414 4.423 840,416 -0.10(-2.27%)
Oct 27, 2016 4.654 4.697 4.525 4.525 1,875,372 -0.09(-1.86%)
Oct 26, 2016 4.654 4.671 4.560 4.611 933,671 -0.04(-0.92%)
Oct 25, 2016 4.688 4.748 4.354 4.654 683,638 +0.11(+2.45%)
Oct 24, 2016 4.577 4.628 4.517 4.543 949,652 +0.07(+1.53%)
Oct 21, 2016 4.457 4.525 4.448 4.474 456,359 -0.07(-1.51%)
Oct 20, 2016 4.585 4.611 4.517 4.543 322,358 -0.04(-0.93%)
Oct 19, 2016 4.500 4.633 4.483 4.585 678,633 +0.10(+2.29%)
Oct 18, 2016 4.500 4.525 4.431 4.483 412,900 +0.06(+1.36%)
Oct 17, 2016 4.603 4.620 4.414 4.423 489,234 -0.11(-2.46%)
Oct 14, 2016 4.525 4.568 4.440 4.534 416,857 +0.10(+2.32%)
Oct 13, 2016 4.491 4.560 4.337 4.431 564,752 -0.11(-2.45%)
Oct 12, 2016 4.577 4.620 4.517 4.543 303,609 -0.01(-0.19%)
Oct 11, 2016 4.645 4.654 4.490 4.551 390,519 -0.09(-2.03%)
Oct 10, 2016 4.577 4.671 4.577 4.645 416,133 +0.11(+2.46%)
Oct 07, 2016 4.654 4.655 4.465 4.534 849,374 -0.13(-2.76%)
Oct 06, 2016 4.594 4.671 4.577 4.663 545,117 +0.07(+1.49%)
Oct 05, 2016 4.491 4.705 4.465 4.594 953,976 +0.15(+3.28%)
Oct 04, 2016 4.397 4.570 4.388 4.448 622,234 +0.04(+0.97%)
Oct 03, 2016 4.405 4.470 4.354 4.405 682,933 -0.05(-1.15%)
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%)
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.