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

First Bancorp (NY: FBP )

20.87 -0.15 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2014 4.235 4.286 4.083 4.109 1,381,392 -0.11(-2.60%)
May 29, 2014 4.185 4.235 4.142 4.218 735,085 +0.02(+0.40%)
May 28, 2014 4.218 4.252 4.176 4.201 1,053,251 -0.04(-0.99%)
May 27, 2014 4.227 4.311 4.201 4.244 1,266,139 +0.00(+0.00%)
May 23, 2014 4.210 4.244 4.244 4.244 610,795 +0.04(+1.00%)
May 22, 2014 4.151 4.210 4.134 4.201 362,539 +0.08(+1.84%)
May 21, 2014 4.134 4.218 4.050 4.125 941,153 +0.00(+0.00%)
May 20, 2014 4.294 4.336 4.117 4.125 1,861,513 -0.17(-3.93%)
May 19, 2014 4.328 4.412 4.227 4.294 1,352,818 -0.07(-1.55%)
May 16, 2014 4.353 4.387 4.260 4.362 709,261 -0.03(-0.58%)
May 15, 2014 4.286 4.438 4.151 4.387 1,575,848 +0.05(+1.17%)
May 14, 2014 4.573 4.573 4.328 4.336 827,921 -0.23(-4.99%)
May 13, 2014 4.606 4.665 4.505 4.564 913,151 -0.08(-1.64%)
May 12, 2014 4.640 4.708 4.593 4.640 1,045,734 +0.02(+0.36%)
May 09, 2014 4.471 4.632 4.471 4.623 488,034 +0.13(+2.81%)
May 08, 2014 4.429 4.598 4.429 4.497 558,235 +0.05(+1.14%)
May 07, 2014 4.395 4.459 4.294 4.446 550,073 +0.08(+1.74%)
May 06, 2014 4.522 4.581 4.370 4.370 554,580 -0.18(-3.90%)
May 05, 2014 4.480 4.564 4.395 4.547 647,421 +0.03(+0.75%)
May 02, 2014 4.395 4.564 4.395 4.514 755,296 +0.13(+2.88%)
May 01, 2014 4.336 4.446 4.235 4.387 893,400 +0.05(+1.17%)
Apr 30, 2014 4.336 4.353 4.201 4.336 619,463 -0.03(-0.58%)
Apr 29, 2014 4.370 4.497 4.319 4.362 743,342 +0.03(+0.78%)
Apr 28, 2014 4.294 4.345 4.218 4.328 1,373,300 +0.08(+1.79%)
Apr 25, 2014 4.168 4.345 4.134 4.252 918,355 +0.05(+1.20%)
Apr 24, 2014 4.404 4.438 4.176 4.201 1,018,128 -0.18(-4.05%)
Apr 23, 2014 4.412 4.446 4.345 4.379 845,981 -0.03(-0.76%)
Apr 22, 2014 4.387 4.539 4.311 4.412 657,030 +0.02(+0.38%)
Apr 21, 2014 4.497 4.530 4.252 4.395 752,517 -0.09(-2.07%)
Apr 17, 2014 4.260 4.488 4.488 4.488 903,688 +0.23(+5.35%)
Apr 16, 2014 4.201 4.290 4.168 4.260 515,804 +0.08(+2.02%)
Apr 15, 2014 4.244 4.311 4.109 4.176 580,887 -0.07(-1.59%)
Apr 14, 2014 4.294 4.353 4.180 4.244 499,282 -0.01(-0.20%)
Apr 11, 2014 4.227 4.345 4.168 4.252 513,302 -0.03(-0.79%)
Apr 10, 2014 4.480 4.480 4.218 4.286 1,445,572 -0.19(-4.33%)
Apr 09, 2014 4.530 4.606 4.438 4.480 518,547 -0.05(-1.12%)
Apr 08, 2014 4.623 4.708 4.522 4.530 481,974 -0.11(-2.36%)
Apr 07, 2014 4.649 4.724 4.556 4.640 796,885 -0.02(-0.36%)
Apr 04, 2014 4.716 4.750 4.615 4.657 903,335 -0.05(-1.08%)
Apr 03, 2014 4.674 4.724 4.657 4.708 531,454 +0.03(+0.54%)
Apr 02, 2014 4.615 4.733 4.547 4.682 1,486,997 +0.08(+1.83%)
Apr 01, 2014 4.589 4.649 4.505 4.598 1,089,472 +0.01(+0.18%)
Mar 31, 2014 4.505 4.649 4.505 4.589 864,364 +0.13(+2.84%)
Mar 28, 2014 4.429 4.589 4.412 4.463 452,587 +0.03(+0.76%)
Mar 27, 2014 4.640 4.657 4.408 4.429 1,062,834 -0.20(-4.37%)
Mar 26, 2014 4.826 4.885 4.539 4.632 859,129 -0.14(-3.00%)
Mar 25, 2014 4.843 4.893 4.750 4.775 560,106 -0.05(-1.05%)
Mar 24, 2014 4.809 4.885 4.741 4.826 415,376 -0.01(-0.17%)
Mar 21, 2014 4.910 4.935 4.758 4.834 1,493,456 -0.10(-2.05%)
Mar 20, 2014 4.792 4.969 4.724 4.935 1,235,329 +0.12(+2.45%)
Mar 19, 2014 4.657 4.910 4.589 4.817 1,300,348 +0.14(+3.07%)
Mar 18, 2014 4.581 4.691 4.556 4.674 485,060 +0.09(+2.03%)
Mar 17, 2014 4.649 4.733 4.522 4.581 565,801 -0.04(-0.91%)
Mar 14, 2014 4.581 4.657 4.539 4.623 874,167 +0.01(+0.18%)
Mar 13, 2014 4.750 4.792 4.556 4.615 1,026,603 -0.12(-2.50%)
Mar 12, 2014 4.826 4.843 4.644 4.733 1,112,555 -0.12(-2.43%)
Mar 11, 2014 4.733 4.876 4.708 4.851 1,505,598 +0.11(+2.31%)
Mar 10, 2014 4.699 4.750 4.606 4.741 1,056,877 +0.03(+0.54%)
Mar 07, 2014 4.598 4.851 4.598 4.716 2,514,417 +0.15(+3.33%)
Mar 06, 2014 4.581 4.649 4.514 4.564 1,157,259 +0.02(+0.37%)
Mar 05, 2014 4.404 4.573 4.286 4.547 1,173,649 +0.13(+2.86%)
Mar 04, 2014 4.345 4.438 4.328 4.421 1,093,414 +0.14(+3.35%)
Mar 03, 2014 4.353 4.379 4.235 4.277 533,070 -0.12(-2.69%)
Feb 28, 2014 4.404 4.446 4.345 4.395 2,207,262 +0.01(+0.19%)
Feb 27, 2014 4.193 4.412 4.142 4.387 986,890 +0.19(+4.63%)
Feb 26, 2014 4.218 4.235 4.066 4.193 1,045,938 -0.03(-0.60%)
Feb 25, 2014 4.168 4.260 4.092 4.218 1,991,811 +0.08(+2.04%)
Feb 24, 2014 3.906 4.159 3.881 4.134 1,347,818 +0.25(+6.52%)
Feb 21, 2014 3.746 3.881 3.729 3.881 1,325,069 +0.15(+4.07%)
Feb 20, 2014 3.839 3.881 3.712 3.729 1,685,674 -0.11(-2.86%)
Feb 19, 2014 4.050 4.083 3.792 3.839 1,481,892 -0.21(-5.21%)
Feb 18, 2014 4.033 4.083 3.974 4.050 623,252 +0.02(+0.42%)
Feb 14, 2014 4.125 4.033 4.033 4.033 808,270 -0.09(-2.25%)
Feb 13, 2014 4.092 4.218 4.033 4.125 642,257 -0.01(-0.20%)
Feb 12, 2014 4.176 4.252 4.109 4.134 1,112,743 -0.05(-1.21%)
Feb 11, 2014 4.117 4.227 4.058 4.185 1,319,085 +0.05(+1.22%)
Feb 10, 2014 3.990 4.134 3.915 4.134 1,472,050 +0.13(+3.16%)
Feb 07, 2014 4.193 4.193 3.974 4.007 1,310,117 -0.17(-4.04%)
Feb 06, 2014 4.024 4.193 3.915 4.176 2,047,799 +0.15(+3.77%)
Feb 05, 2014 3.721 4.024 3.678 4.024 2,002,758 +0.19(+5.07%)
Feb 04, 2014 3.915 4.050 3.695 3.830 2,561,538 -0.09(-2.37%)
Feb 03, 2014 4.125 4.151 3.911 3.923 1,549,041 -0.20(-4.91%)
Jan 31, 2014 4.176 4.201 4.100 4.125 1,194,233 -0.06(-1.41%)
Jan 30, 2014 4.218 4.252 4.100 4.185 1,291,237 +0.00(+0.00%)
Jan 29, 2014 4.303 4.357 4.147 4.185 1,294,488 -0.14(-3.31%)
Jan 28, 2014 4.311 4.370 4.294 4.328 1,498,346 +0.01(+0.20%)
Jan 27, 2014 4.379 4.395 4.303 4.319 1,238,918 -0.08(-1.73%)
Jan 24, 2014 4.522 4.581 4.345 4.395 1,470,153 -0.17(-3.70%)
Jan 23, 2014 4.691 4.699 4.438 4.564 1,279,727 -0.15(-3.22%)
Jan 22, 2014 4.463 4.741 4.463 4.716 1,762,674 +0.27(+6.07%)
Jan 21, 2014 4.303 4.471 4.303 4.446 1,286,933 +0.14(+3.33%)
Jan 17, 2014 4.454 4.303 4.303 4.303 3,108,267 -0.19(-4.14%)
Jan 16, 2014 4.784 4.784 4.438 4.488 2,698,760 -0.30(-6.34%)
Jan 15, 2014 4.978 5.053 4.775 4.792 1,246,252 -0.19(-3.73%)
Jan 14, 2014 4.961 5.011 4.885 4.978 532,426 +0.03(+0.51%)
Jan 13, 2014 4.978 5.011 4.868 4.952 696,781 -0.02(-0.34%)
Jan 10, 2014 4.978 4.994 4.868 4.969 578,895 -0.02(-0.34%)
Jan 09, 2014 4.935 4.986 4.826 4.986 635,671 +0.09(+1.90%)
Jan 08, 2014 4.935 4.978 4.859 4.893 1,739,048 -0.05(-1.02%)
Jan 07, 2014 4.952 4.980 4.906 4.944 941,574 +0.01(+0.17%)
Jan 06, 2014 5.079 5.121 4.893 4.935 806,637 -0.13(-2.50%)
Jan 03, 2014 5.096 5.146 5.053 5.062 444,501 -0.03(-0.66%)
Jan 02, 2014 5.214 5.239 5.062 5.096 897,425 -0.13(-2.42%)
Dec 31, 2013 5.146 5.222 5.222 5.222 526,401 +0.09(+1.81%)
Dec 30, 2013 5.172 5.188 5.096 5.129 645,690 -0.06(-1.14%)
Dec 27, 2013 5.113 5.214 5.062 5.188 607,823 +0.10(+1.99%)
Dec 26, 2013 5.188 5.205 5.062 5.087 757,920 -0.06(-1.15%)
Dec 24, 2013 5.231 5.290 5.123 5.146 365,675 -0.13(-2.40%)
Dec 23, 2013 4.935 5.281 4.894 5.273 1,158,127 +0.37(+7.57%)
Dec 20, 2013 4.767 4.927 4.767 4.902 2,945,445 +0.15(+3.20%)
Dec 19, 2013 4.649 4.775 4.615 4.750 1,114,267 +0.08(+1.62%)
Dec 18, 2013 4.623 4.699 4.514 4.674 862,622 +0.03(+0.73%)
Dec 17, 2013 4.640 4.682 4.564 4.640 947,320 -0.01(-0.18%)
Dec 16, 2013 4.615 4.682 4.556 4.649 863,543 +0.05(+1.10%)
Dec 13, 2013 4.573 4.632 4.463 4.598 691,958 +0.03(+0.74%)
Dec 12, 2013 4.640 4.665 4.547 4.564 677,581 -0.08(-1.64%)
Dec 11, 2013 4.741 4.758 4.615 4.640 733,984 -0.12(-2.48%)
Dec 10, 2013 4.952 4.978 4.741 4.758 707,883 -0.22(-4.41%)
Dec 09, 2013 5.205 5.205 4.935 4.978 803,741 -0.20(-3.91%)
Dec 06, 2013 5.121 5.248 5.121 5.180 980,441 +0.14(+2.85%)
Dec 05, 2013 5.121 5.129 5.016 5.037 583,642 -0.11(-2.13%)
Dec 04, 2013 4.986 5.214 4.986 5.146 668,630 +0.15(+3.04%)
Dec 03, 2013 5.146 5.214 4.910 4.994 969,989 -0.19(-3.58%)
Dec 02, 2013 5.383 5.404 5.104 5.180 826,844 -0.20(-3.76%)
Nov 29, 2013 5.374 5.442 5.267 5.383 336,893 +0.03(+0.63%)
Nov 27, 2013 5.315 5.534 5.273 5.349 889,850 +0.04(+0.79%)
Nov 26, 2013 5.188 5.315 5.163 5.307 948,595 +0.11(+2.11%)
Nov 25, 2013 5.146 5.273 5.113 5.197 684,976 +0.07(+1.32%)
Nov 22, 2013 5.045 5.138 5.020 5.129 637,968 +0.08(+1.50%)
Nov 21, 2013 5.070 5.104 5.037 5.053 764,059 -0.01(-0.17%)
Nov 20, 2013 5.146 5.146 5.037 5.062 521,524 -0.08(-1.48%)
Nov 19, 2013 5.146 5.180 5.045 5.138 605,121 +0.01(+0.16%)
Nov 18, 2013 5.231 5.307 5.087 5.129 1,024,923 -0.08(-1.46%)
Nov 15, 2013 5.121 5.205 5.053 5.205 591,201 +0.08(+1.65%)
Nov 14, 2013 5.062 5.134 5.028 5.121 355,544 +0.16(+3.23%)
Nov 12, 2013 5.129 5.138 4.952 4.961 462,150 -0.18(-3.45%)
Nov 11, 2013 5.298 5.298 5.087 5.138 840,078 -0.16(-3.03%)
Nov 08, 2013 4.826 5.307 4.826 5.298 1,390,596 +0.50(+10.37%)
Nov 07, 2013 4.876 4.952 4.800 4.800 660,626 -0.07(-1.39%)
Nov 06, 2013 4.733 4.868 4.716 4.868 602,582 +0.16(+3.40%)
Nov 05, 2013 4.750 4.758 4.674 4.708 659,257 -0.04(-0.89%)
Nov 04, 2013 4.623 4.834 4.598 4.750 1,272,193 +0.12(+2.55%)
Nov 01, 2013 4.682 4.708 4.581 4.632 1,208,255 -0.05(-1.08%)
Oct 31, 2013 4.665 4.758 4.581 4.682 1,552,298 +0.06(+1.28%)
Oct 30, 2013 4.741 4.758 4.606 4.623 939,124 -0.09(-1.97%)
Oct 29, 2013 4.530 4.750 4.514 4.716 1,285,728 +0.19(+4.29%)
Oct 28, 2013 4.615 4.632 4.522 4.522 453,612 -0.08(-1.65%)
Oct 25, 2013 4.640 4.640 4.581 4.598 637,217 -0.03(-0.55%)
Oct 24, 2013 4.556 4.644 4.556 4.623 691,174 +0.07(+1.48%)
Oct 23, 2013 4.463 4.598 4.370 4.556 1,126,833 +0.07(+1.50%)
Oct 22, 2013 4.488 4.505 4.417 4.488 502,918 -0.01(-0.19%)
Oct 21, 2013 4.471 4.505 4.412 4.497 632,110 +0.03(+0.57%)
Oct 18, 2013 4.438 4.522 4.400 4.471 672,591 +0.08(+1.73%)
Oct 17, 2013 4.471 4.497 4.370 4.395 770,168 -0.10(-2.25%)
Oct 16, 2013 4.404 4.547 4.362 4.497 680,286 +0.13(+2.90%)
Oct 15, 2013 4.412 4.471 4.336 4.370 896,354 -0.06(-1.33%)
Oct 14, 2013 4.438 4.446 4.370 4.429 1,095,149 -0.03(-0.57%)
Oct 11, 2013 4.311 4.505 4.286 4.454 1,283,284 +0.14(+3.33%)
Oct 10, 2013 4.311 4.395 4.260 4.311 1,446,527 +0.04(+0.99%)
Oct 09, 2013 4.311 4.336 4.201 4.269 881,194 -0.03(-0.78%)
Oct 08, 2013 4.471 4.471 4.277 4.303 1,006,265 -0.17(-3.77%)
Oct 07, 2013 4.665 4.665 4.463 4.471 1,013,985 -0.20(-4.33%)
Oct 04, 2013 4.699 4.729 4.665 4.674 734,618 -0.03(-0.72%)
Oct 03, 2013 4.809 4.826 4.708 4.708 927,733 -0.10(-2.11%)
Oct 02, 2013 4.800 4.868 4.784 4.809 560,916 -0.03(-0.52%)
Oct 01, 2013 4.809 4.847 4.733 4.834 945,806 +0.05(+1.06%)
Sep 27, 2013 4.843 4.885 4.767 4.784 1,112,663 -0.10(-2.07%)
Sep 26, 2013 4.994 5.020 4.851 4.885 1,597,763 -0.11(-2.20%)
Sep 25, 2013 5.070 5.079 4.978 4.994 719,370 -0.05(-1.00%)
Sep 24, 2013 5.096 5.108 4.978 5.045 1,404,226 -0.05(-0.99%)
Sep 23, 2013 5.079 5.155 4.918 5.096 1,816,254 -0.03(-0.49%)
Sep 20, 2013 5.374 5.433 5.079 5.121 8,439,919 -0.26(-4.86%)
Sep 19, 2013 5.492 5.501 5.357 5.383 1,669,704 -0.08(-1.39%)
Sep 18, 2013 5.484 5.543 5.399 5.458 796,930 -0.05(-0.92%)
Sep 17, 2013 5.442 5.509 5.425 5.509 873,328 +0.06(+1.08%)
Sep 16, 2013 5.467 5.501 5.366 5.450 1,071,844 +0.06(+1.10%)
Sep 13, 2013 5.290 5.433 5.264 5.391 1,155,942 +0.12(+2.24%)
Sep 12, 2013 5.399 5.408 5.138 5.273 2,271,580 -0.13(-2.34%)
Sep 11, 2013 5.551 5.568 5.383 5.399 1,119,022 -0.13(-2.44%)
Sep 10, 2013 5.526 5.593 5.467 5.534 1,352,709 +0.03(+0.61%)
Sep 09, 2013 5.526 5.585 5.458 5.501 661,848 -0.01(-0.15%)
Sep 06, 2013 5.560 5.568 5.399 5.509 585,207 -0.01(-0.15%)
Sep 05, 2013 5.501 5.526 5.463 5.517 329,947 +0.01(+0.15%)
Sep 04, 2013 5.442 5.543 5.433 5.509 1,020,636 +0.06(+1.08%)
Sep 03, 2013 5.484 5.560 5.399 5.450 1,017,099 +0.06(+1.10%)
Aug 30, 2013 5.492 5.509 5.323 5.391 1,078,618 -0.11(-1.99%)
Aug 29, 2013 5.425 5.543 5.425 5.501 597,771 +0.08(+1.40%)
Aug 28, 2013 5.416 5.484 5.391 5.425 934,763 +0.03(+0.63%)
Aug 27, 2013 5.661 5.703 5.383 5.391 1,595,103 -0.32(-5.61%)
Aug 26, 2013 5.737 5.792 5.686 5.712 1,049,523 -0.01(-0.15%)
Aug 23, 2013 5.762 5.787 5.644 5.720 1,715,121 +0.03(+0.44%)
Aug 22, 2013 5.695 5.737 5.695 5.695 696,665 +0.03(+0.45%)
Aug 21, 2013 5.737 5.737 5.652 5.669 736,942 -0.07(-1.18%)
Aug 20, 2013 5.695 5.779 5.695 5.737 1,401,426 +0.03(+0.59%)
Aug 19, 2013 5.745 5.771 5.686 5.703 852,372 -0.03(-0.59%)
Aug 16, 2013 5.695 5.838 5.695 5.737 1,923,344 +0.03(+0.59%)
Aug 15, 2013 5.669 5.855 5.661 5.703 1,932,632 -0.03(-0.59%)
Aug 14, 2013 5.568 5.792 5.568 5.737 5,170,635 +0.14(+2.56%)
Aug 13, 2013 5.745 5.787 5.526 5.593 26,412,662 -0.17(-2.93%)
Aug 12, 2013 5.872 5.965 5.695 5.762 1,336,108 -0.20(-3.39%)
Aug 09, 2013 6.218 6.218 5.813 5.965 763,031 -0.26(-4.20%)
Aug 08, 2013 6.319 6.336 6.142 6.226 608,783 -0.09(-1.47%)
Aug 07, 2013 6.429 6.458 6.285 6.319 298,146 -0.13(-1.96%)
Aug 06, 2013 6.454 6.479 6.294 6.446 369,220 -0.02(-0.26%)
Aug 05, 2013 6.496 6.538 6.412 6.462 286,917 -0.07(-1.03%)
Aug 02, 2013 6.513 6.580 6.386 6.530 245,137 -0.03(-0.39%)
Aug 01, 2013 6.412 6.606 6.378 6.555 422,003 +0.20(+3.19%)
Jul 31, 2013 6.488 6.538 6.319 6.353 436,251 -0.11(-1.70%)
Jul 30, 2013 6.521 6.588 6.303 6.462 539,414 -0.04(-0.65%)
Jul 29, 2013 6.690 6.775 6.505 6.505 268,833 -0.21(-3.14%)
Jul 26, 2013 6.791 6.791 6.623 6.715 339,769 -0.15(-2.21%)
Jul 25, 2013 6.741 6.876 6.496 6.867 511,962 -0.03(-0.49%)
Jul 24, 2013 7.247 7.247 6.834 6.901 674,144 -0.36(-4.99%)
Jul 23, 2013 7.289 7.340 7.163 7.264 783,216 +0.04(+0.58%)
Jul 22, 2013 7.226 7.281 7.137 7.222 197,555 +0.04(+0.59%)
Jul 19, 2013 7.205 7.247 7.120 7.179 359,023 -0.03(-0.47%)
Jul 18, 2013 6.859 7.281 6.842 7.213 415,530 +0.36(+5.30%)
Jul 17, 2013 6.943 7.120 6.842 6.850 398,156 -0.06(-0.85%)
Jul 16, 2013 6.724 6.943 6.715 6.910 469,915 +0.17(+2.50%)
Jul 15, 2013 6.749 6.791 6.665 6.741 303,245 +0.01(+0.13%)
Jul 12, 2013 6.690 6.749 6.661 6.732 234,608 +0.04(+0.63%)
Jul 11, 2013 6.707 6.715 6.580 6.690 364,816 +0.06(+0.89%)
Jul 10, 2013 6.825 6.825 6.580 6.631 355,833 -0.18(-2.60%)
Jul 09, 2013 6.623 6.842 6.564 6.808 529,313 +0.24(+3.73%)
Jul 08, 2013 6.513 6.623 6.449 6.564 443,244 +0.09(+1.43%)
Jul 05, 2013 6.049 6.471 6.049 6.471 818,491 +0.51(+8.49%)
Jul 03, 2013 5.990 6.047 5.830 5.965 759,717 -0.08(-1.39%)
Jul 02, 2013 6.201 6.344 5.990 6.049 922,491 -0.13(-2.18%)
Jul 01, 2013 6.015 6.209 6.015 6.184 538,907 +0.21(+3.53%)
Jun 28, 2013 6.066 6.074 5.956 5.973 1,076,746 +0.04(+0.71%)
Jun 26, 2013 5.931 5.952 5.863 5.931 978,603 +0.03(+0.57%)
Jun 25, 2013 5.813 5.931 5.745 5.897 301,984 +0.12(+2.04%)
Jun 24, 2013 5.813 5.922 5.754 5.779 504,870 -0.08(-1.44%)
Jun 21, 2013 5.821 5.863 5.636 5.863 640,107 +0.21(+3.73%)
Jun 20, 2013 5.619 5.728 5.509 5.652 410,985 +0.00(+0.00%)
Jun 19, 2013 5.754 5.787 5.644 5.652 170,047 -0.12(-2.05%)
Jun 18, 2013 5.644 5.813 5.644 5.771 267,862 +0.14(+2.55%)
Jun 17, 2013 5.678 5.733 5.577 5.627 247,831 +0.02(+0.30%)
Jun 14, 2013 5.695 5.737 5.585 5.610 302,214 -0.08(-1.34%)
Jun 13, 2013 5.577 5.695 5.534 5.686 281,219 +0.13(+2.28%)
Jun 12, 2013 5.745 5.796 5.560 5.560 432,929 -0.14(-2.51%)
Jun 11, 2013 5.855 5.889 5.669 5.703 799,075 -0.17(-2.87%)
Jun 10, 2013 5.475 5.872 5.425 5.872 615,547 +0.52(+9.78%)
Jun 07, 2013 5.264 5.349 5.231 5.349 512,285 +0.09(+1.77%)
Jun 06, 2013 5.163 5.281 5.163 5.256 392,784 +0.07(+1.30%)
Jun 05, 2013 5.264 5.298 5.163 5.188 328,528 -0.08(-1.60%)
Jun 04, 2013 5.458 5.501 5.205 5.273 525,968 -0.18(-3.25%)
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.