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

First Bancorp (NY: FBP )

20.66 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2015 5.180 5.180 5.087 5.163 802,081 -0.02(-0.33%)
May 28, 2015 5.214 5.239 5.163 5.180 1,267,344 -0.05(-0.97%)
May 27, 2015 5.323 5.323 5.214 5.231 1,547,685 -0.08(-1.59%)
May 26, 2015 5.399 5.416 5.214 5.315 1,341,973 -0.10(-1.87%)
May 22, 2015 5.467 5.416 5.416 5.416 1,074,730 -0.05(-0.93%)
May 21, 2015 5.568 5.568 5.399 5.467 700,109 -0.10(-1.82%)
May 20, 2015 5.534 5.593 5.484 5.568 715,122 +0.01(+0.15%)
May 19, 2015 5.475 5.593 5.416 5.560 1,000,943 +0.08(+1.54%)
May 18, 2015 5.349 5.475 5.315 5.475 752,396 +0.16(+3.02%)
May 15, 2015 5.425 5.425 5.231 5.315 861,701 -0.12(-2.17%)
May 14, 2015 5.383 5.433 5.340 5.433 991,147 +0.08(+1.42%)
May 13, 2015 5.281 5.374 5.239 5.357 1,035,350 +0.08(+1.44%)
May 12, 2015 5.323 5.349 5.231 5.281 732,175 -0.04(-0.79%)
May 11, 2015 5.290 5.383 5.256 5.323 708,841 +0.02(+0.32%)
May 08, 2015 5.205 5.315 5.121 5.307 1,029,409 +0.10(+1.94%)
May 07, 2015 5.138 5.231 5.062 5.205 1,762,075 +0.08(+1.65%)
May 06, 2015 5.053 5.146 4.978 5.121 1,196,680 +0.17(+3.41%)
May 05, 2015 5.070 5.180 4.859 4.952 1,689,648 -0.23(-4.40%)
May 04, 2015 5.180 5.222 5.138 5.180 1,075,187 +0.01(+0.16%)
May 01, 2015 5.079 5.222 5.070 5.172 1,371,576 +0.10(+2.00%)
Apr 30, 2015 5.264 5.290 5.037 5.070 1,461,752 -0.22(-4.15%)
Apr 29, 2015 5.231 5.383 5.222 5.290 988,920 +0.06(+1.13%)
Apr 28, 2015 5.113 5.264 5.113 5.231 816,282 +0.10(+1.97%)
Apr 27, 2015 5.349 5.383 5.129 5.129 1,608,236 -0.20(-3.80%)
Apr 24, 2015 5.357 5.416 5.290 5.332 1,333,162 -0.04(-0.78%)
Apr 23, 2015 5.509 5.526 5.366 5.374 696,197 -0.14(-2.60%)
Apr 22, 2015 5.484 5.560 5.412 5.517 545,496 +0.06(+1.08%)
Apr 21, 2015 5.450 5.530 5.433 5.458 808,042 +0.03(+0.47%)
Apr 20, 2015 5.517 5.619 5.425 5.433 1,154,366 -0.04(-0.77%)
Apr 17, 2015 5.627 5.669 5.450 5.475 551,553 -0.21(-3.71%)
Apr 16, 2015 5.610 5.703 5.571 5.686 899,172 +0.06(+1.05%)
Apr 15, 2015 5.509 5.627 5.484 5.627 629,630 +0.11(+1.99%)
Apr 14, 2015 5.577 5.627 5.501 5.517 922,602 -0.08(-1.36%)
Apr 13, 2015 5.526 5.652 5.501 5.593 1,382,482 +0.09(+1.69%)
Apr 10, 2015 5.501 5.526 5.433 5.501 668,247 +0.05(+0.93%)
Apr 09, 2015 5.492 5.509 5.425 5.450 1,039,961 -0.04(-0.77%)
Apr 08, 2015 5.408 5.551 5.374 5.492 1,489,386 +0.11(+2.04%)
Apr 07, 2015 5.408 5.467 5.332 5.383 888,183 -0.01(-0.16%)
Apr 06, 2015 5.366 5.425 5.256 5.391 1,048,313 +0.01(+0.16%)
Apr 02, 2015 5.357 5.383 5.383 5.383 541,573 +0.03(+0.47%)
Apr 01, 2015 5.222 5.357 5.188 5.357 1,361,081 +0.13(+2.42%)
Mar 31, 2015 5.340 5.366 5.222 5.231 993,408 -0.13(-2.36%)
Mar 30, 2015 5.366 5.433 5.349 5.357 573,677 +0.05(+0.95%)
Mar 27, 2015 5.416 5.416 5.281 5.307 892,998 -0.09(-1.72%)
Mar 26, 2015 5.273 5.425 5.172 5.399 1,003,837 +0.17(+3.23%)
Mar 25, 2015 5.273 5.273 5.163 5.231 898,767 -0.03(-0.48%)
Mar 24, 2015 5.239 5.302 5.188 5.256 669,302 +0.00(+0.00%)
Mar 23, 2015 5.357 5.399 5.248 5.256 627,186 -0.11(-2.04%)
Mar 20, 2015 5.357 5.391 5.298 5.366 1,623,527 +0.04(+0.79%)
Mar 19, 2015 5.231 5.332 5.205 5.323 712,910 +0.08(+1.45%)
Mar 18, 2015 5.391 5.455 5.214 5.248 999,357 -0.16(-2.96%)
Mar 17, 2015 5.357 5.450 5.307 5.408 930,562 +0.00(+0.00%)
Mar 16, 2015 5.636 5.652 5.391 5.408 1,245,943 -0.28(-4.90%)
Mar 13, 2015 5.619 5.695 5.564 5.686 911,143 +0.08(+1.35%)
Mar 12, 2015 5.534 5.619 5.467 5.610 736,409 +0.14(+2.62%)
Mar 11, 2015 5.484 5.509 5.374 5.467 597,507 +0.01(+0.15%)
Mar 10, 2015 5.534 5.543 5.425 5.458 667,741 -0.13(-2.41%)
Mar 09, 2015 5.484 5.606 5.458 5.593 500,929 +0.14(+2.63%)
Mar 06, 2015 5.357 5.492 5.323 5.450 1,022,869 +0.09(+1.73%)
Mar 05, 2015 5.501 5.526 5.349 5.357 1,544,687 -0.13(-2.46%)
Mar 04, 2015 5.484 5.509 5.366 5.492 786,365 +0.00(+0.00%)
Mar 03, 2015 5.509 5.568 5.450 5.492 689,235 -0.03(-0.46%)
Mar 02, 2015 5.560 5.636 5.399 5.517 1,073,532 -0.04(-0.76%)
Feb 27, 2015 5.399 5.695 5.357 5.560 1,948,058 +0.14(+2.65%)
Feb 26, 2015 5.374 5.425 5.340 5.416 430,097 +0.06(+1.10%)
Feb 25, 2015 5.416 5.416 5.349 5.357 344,538 -0.08(-1.40%)
Feb 24, 2015 5.357 5.517 5.357 5.433 596,007 +0.08(+1.42%)
Feb 23, 2015 5.450 5.450 5.315 5.357 463,168 -0.10(-1.85%)
Feb 20, 2015 5.442 5.467 5.290 5.458 581,094 +0.01(+0.15%)
Feb 19, 2015 5.315 5.467 5.281 5.450 996,031 +0.12(+2.22%)
Feb 18, 2015 5.433 5.467 5.298 5.332 879,940 -0.10(-1.86%)
Feb 17, 2015 5.357 5.534 5.340 5.433 2,308,660 +0.08(+1.42%)
Feb 13, 2015 5.383 5.357 5.357 5.357 1,275,049 -0.02(-0.31%)
Feb 12, 2015 5.248 5.433 5.222 5.374 1,200,518 +0.15(+2.91%)
Feb 11, 2015 5.214 5.340 5.113 5.222 777,514 +0.01(+0.16%)
Feb 10, 2015 5.307 5.323 5.146 5.214 1,417,064 -0.08(-1.44%)
Feb 09, 2015 5.281 5.442 5.281 5.290 2,020,085 -0.03(-0.48%)
Feb 06, 2015 5.281 5.426 5.231 5.315 2,910,019 +0.14(+2.77%)
Feb 05, 2015 4.986 5.180 4.978 5.172 1,030,874 +0.26(+5.33%)
Feb 04, 2015 4.978 5.028 4.893 4.910 1,243,719 -0.11(-2.18%)
Feb 03, 2015 4.885 5.087 4.868 5.020 1,648,198 +0.19(+3.84%)
Feb 02, 2015 4.632 4.843 4.598 4.834 819,734 +0.20(+4.37%)
Jan 30, 2015 4.598 4.737 4.589 4.632 1,221,664 -0.01(-0.18%)
Jan 29, 2015 4.539 4.674 4.497 4.640 1,214,836 +0.10(+2.23%)
Jan 28, 2015 4.691 4.708 4.497 4.539 774,132 -0.09(-2.00%)
Jan 27, 2015 4.623 4.682 4.581 4.632 468,272 -0.07(-1.44%)
Jan 26, 2015 4.615 4.716 4.547 4.699 523,350 +0.06(+1.27%)
Jan 23, 2015 4.750 4.792 4.589 4.640 620,985 -0.13(-2.83%)
Jan 22, 2015 4.623 4.800 4.539 4.775 650,670 +0.18(+3.85%)
Jan 21, 2015 4.522 4.657 4.454 4.598 882,302 +0.05(+1.11%)
Jan 20, 2015 4.598 4.615 4.480 4.547 728,934 -0.03(-0.74%)
Jan 16, 2015 4.446 4.598 4.395 4.581 968,864 +0.13(+3.04%)
Jan 15, 2015 4.446 4.505 4.395 4.446 1,065,048 -0.04(-0.94%)
Jan 14, 2015 4.547 4.564 4.404 4.488 897,216 -0.09(-2.03%)
Jan 13, 2015 4.708 4.859 4.522 4.581 830,329 -0.09(-1.99%)
Jan 12, 2015 4.741 4.826 4.623 4.674 709,794 -0.07(-1.42%)
Jan 09, 2015 4.876 4.893 4.724 4.741 815,108 -0.14(-2.94%)
Jan 08, 2015 4.868 4.902 4.767 4.885 925,336 +0.09(+1.94%)
Jan 07, 2015 4.615 4.826 4.606 4.792 1,171,571 +0.20(+4.41%)
Jan 06, 2015 4.784 4.834 4.589 4.589 988,327 -0.19(-3.89%)
Jan 05, 2015 4.817 4.843 4.733 4.775 687,309 -0.07(-1.39%)
Jan 02, 2015 4.978 5.003 4.767 4.843 701,860 -0.11(-2.21%)
Dec 31, 2014 4.978 4.952 4.952 4.952 841,222 +0.00(+0.00%)
Dec 30, 2014 4.918 4.978 4.885 4.952 453,192 +0.03(+0.51%)
Dec 29, 2014 4.918 4.978 4.893 4.927 832,498 +0.01(+0.17%)
Dec 26, 2014 4.952 4.969 4.893 4.918 279,119 -0.01(-0.17%)
Dec 24, 2014 4.969 4.927 4.927 4.927 285,069 -0.04(-0.85%)
Dec 23, 2014 4.978 4.986 4.918 4.969 1,064,357 +0.03(+0.51%)
Dec 22, 2014 4.918 4.986 4.855 4.944 642,427 +0.02(+0.34%)
Dec 19, 2014 4.910 4.994 4.834 4.927 4,239,979 +0.01(+0.17%)
Dec 18, 2014 4.843 4.918 4.800 4.918 1,108,583 +0.18(+3.74%)
Dec 17, 2014 4.564 4.741 4.522 4.741 1,816,171 +0.17(+3.69%)
Dec 16, 2014 4.606 4.708 4.556 4.573 997,614 -0.03(-0.55%)
Dec 15, 2014 4.724 4.775 4.581 4.598 813,114 -0.07(-1.45%)
Dec 12, 2014 4.598 4.767 4.598 4.665 1,527,389 -0.03(-0.54%)
Dec 11, 2014 4.893 4.918 4.665 4.691 855,878 -0.16(-3.30%)
Dec 10, 2014 4.910 4.956 4.817 4.851 1,894,695 -0.11(-2.21%)
Dec 09, 2014 4.809 4.994 4.758 4.961 1,610,243 +0.05(+1.03%)
Dec 08, 2014 4.589 4.927 4.573 4.910 1,846,208 +0.30(+6.40%)
Dec 05, 2014 4.446 4.674 4.446 4.615 2,028,290 +0.19(+4.19%)
Dec 04, 2014 4.404 4.446 4.395 4.429 996,134 +0.01(+0.19%)
Dec 03, 2014 4.328 4.446 4.328 4.421 1,117,200 +0.08(+1.95%)
Dec 02, 2014 4.286 4.387 4.269 4.336 715,523 +0.08(+1.78%)
Dec 01, 2014 4.311 4.345 4.260 4.260 726,847 -0.07(-1.56%)
Nov 28, 2014 4.353 4.379 4.311 4.328 1,100,709 -0.02(-0.39%)
Nov 26, 2014 4.353 4.345 4.345 4.345 791,913 +0.01(+0.19%)
Nov 25, 2014 4.395 4.412 4.303 4.336 1,994,555 -0.04(-0.96%)
Nov 24, 2014 4.235 4.379 4.218 4.379 1,126,912 +0.17(+4.01%)
Nov 21, 2014 4.227 4.252 4.159 4.210 1,839,171 +0.03(+0.60%)
Nov 20, 2014 4.100 4.185 4.058 4.185 849,806 +0.08(+1.85%)
Nov 19, 2014 4.159 4.185 4.050 4.109 519,375 -0.04(-1.02%)
Nov 18, 2014 4.193 4.210 4.151 4.151 716,594 -0.02(-0.41%)
Nov 17, 2014 4.218 4.227 4.159 4.168 515,852 -0.05(-1.20%)
Nov 14, 2014 4.218 4.265 4.176 4.218 1,250,762 +0.01(+0.20%)
Nov 13, 2014 4.269 4.336 4.176 4.210 812,677 -0.08(-1.96%)
Nov 12, 2014 4.286 4.379 4.286 4.294 1,078,037 +0.00(+0.00%)
Nov 11, 2014 4.353 4.387 4.286 4.294 750,578 -0.05(-1.16%)
Nov 10, 2014 4.429 4.446 4.328 4.345 1,065,849 -0.08(-1.90%)
Nov 07, 2014 4.412 4.446 4.404 4.429 675,814 +0.00(+0.00%)
Nov 06, 2014 4.429 4.454 4.336 4.429 1,206,915 +0.03(+0.57%)
Nov 05, 2014 4.370 4.442 4.328 4.404 718,987 +0.06(+1.36%)
Nov 04, 2014 4.370 4.395 4.244 4.345 608,523 -0.05(-1.15%)
Nov 03, 2014 4.429 4.471 4.353 4.395 841,093 +0.00(+0.00%)
Oct 31, 2014 4.395 4.429 4.370 4.395 1,180,853 +0.07(+1.56%)
Oct 30, 2014 4.336 4.345 4.235 4.328 1,324,775 -0.06(-1.35%)
Oct 29, 2014 4.311 4.412 4.163 4.387 934,098 +0.05(+1.17%)
Oct 28, 2014 3.990 4.336 3.822 4.336 1,407,009 +0.35(+8.90%)
Oct 27, 2014 3.965 4.016 3.974 3.982 584,287 +0.01(+0.21%)
Oct 24, 2014 4.075 4.113 3.915 3.974 1,147,026 -0.08(-1.88%)
Oct 23, 2014 4.125 4.193 4.041 4.050 661,079 +0.03(+0.63%)
Oct 22, 2014 4.117 4.176 4.016 4.024 515,068 -0.07(-1.65%)
Oct 21, 2014 4.100 4.210 4.083 4.092 816,590 +0.08(+1.89%)
Oct 20, 2014 3.923 4.083 3.923 4.016 519,983 +0.04(+1.06%)
Oct 17, 2014 4.066 4.100 3.898 3.974 1,059,814 -0.05(-1.26%)
Oct 16, 2014 3.771 4.088 3.763 4.024 1,372,920 +0.16(+4.15%)
Oct 15, 2014 3.948 4.007 3.763 3.864 1,518,283 -0.24(-5.95%)
Oct 14, 2014 4.058 4.201 4.016 4.109 989,195 +0.10(+2.53%)
Oct 13, 2014 3.864 4.100 3.864 4.007 897,523 +0.14(+3.71%)
Oct 10, 2014 3.805 3.915 3.801 3.864 931,950 +0.02(+0.44%)
Oct 09, 2014 4.083 4.083 3.822 3.847 574,391 -0.22(-5.39%)
Oct 08, 2014 3.889 4.075 3.856 4.066 609,866 +0.17(+4.33%)
Oct 07, 2014 3.982 4.007 3.864 3.898 1,087,395 -0.10(-2.53%)
Oct 06, 2014 4.125 4.134 3.999 3.999 474,344 -0.11(-2.67%)
Oct 03, 2014 4.142 4.218 4.109 4.109 445,485 +0.04(+1.04%)
Oct 02, 2014 3.990 4.125 3.990 4.066 474,421 +0.06(+1.47%)
Oct 01, 2014 3.990 4.083 3.931 4.007 685,920 +0.00(+0.00%)
Sep 30, 2014 4.033 4.071 4.007 4.007 907,480 -0.03(-0.63%)
Sep 29, 2014 4.007 4.113 4.007 4.033 367,003 -0.02(-0.42%)
Sep 26, 2014 4.033 4.092 3.990 4.050 699,751 +0.03(+0.84%)
Sep 25, 2014 4.083 4.125 3.948 4.016 738,434 -0.08(-2.06%)
Sep 24, 2014 4.134 4.151 4.058 4.100 659,825 -0.02(-0.41%)
Sep 23, 2014 4.218 4.244 4.117 4.117 960,408 -0.11(-2.59%)
Sep 22, 2014 4.429 4.463 4.218 4.227 497,013 -0.22(-4.93%)
Sep 19, 2014 4.463 4.581 4.395 4.446 1,524,128 -0.02(-0.38%)
Sep 18, 2014 4.328 4.480 4.319 4.463 643,062 +0.17(+3.93%)
Sep 17, 2014 4.286 4.387 4.235 4.294 473,228 +0.03(+0.59%)
Sep 16, 2014 4.319 4.370 4.227 4.269 895,607 -0.06(-1.36%)
Sep 15, 2014 4.429 4.480 4.328 4.328 618,143 -0.10(-2.29%)
Sep 12, 2014 4.480 4.556 4.429 4.429 672,444 -0.06(-1.32%)
Sep 11, 2014 4.353 4.505 4.336 4.488 790,929 +0.12(+2.70%)
Sep 10, 2014 4.294 4.379 4.260 4.370 753,983 +0.09(+2.17%)
Sep 09, 2014 4.362 4.404 4.260 4.277 557,540 -0.10(-2.31%)
Sep 08, 2014 4.395 4.488 4.362 4.379 554,647 -0.03(-0.76%)
Sep 05, 2014 4.370 4.429 4.362 4.412 445,239 +0.03(+0.77%)
Sep 04, 2014 4.387 4.505 4.374 4.379 522,442 -0.01(-0.19%)
Sep 03, 2014 4.429 4.514 4.370 4.387 867,875 -0.03(-0.57%)
Sep 02, 2014 4.438 4.438 4.374 4.412 500,914 +0.02(+0.38%)
Aug 29, 2014 4.319 4.395 4.395 4.395 307,235 +0.08(+1.76%)
Aug 28, 2014 4.370 4.387 4.294 4.319 307,382 -0.07(-1.54%)
Aug 27, 2014 4.539 4.539 4.379 4.387 285,407 -0.15(-3.35%)
Aug 26, 2014 4.362 4.547 4.362 4.539 780,599 +0.16(+3.66%)
Aug 25, 2014 4.421 4.421 4.252 4.379 644,254 -0.03(-0.57%)
Aug 22, 2014 4.379 4.446 4.311 4.404 401,829 +0.03(+0.77%)
Aug 21, 2014 4.277 4.379 4.201 4.370 360,489 +0.08(+1.97%)
Aug 20, 2014 4.269 4.311 4.227 4.286 346,509 -0.01(-0.20%)
Aug 19, 2014 4.387 4.387 4.277 4.294 404,916 -0.07(-1.55%)
Aug 18, 2014 4.319 4.383 4.269 4.362 688,646 +0.10(+2.38%)
Aug 15, 2014 4.387 4.395 4.218 4.260 586,937 -0.06(-1.37%)
Aug 14, 2014 4.395 4.404 4.311 4.319 460,422 -0.06(-1.35%)
Aug 13, 2014 4.269 4.412 4.244 4.379 926,708 +0.13(+2.98%)
Aug 12, 2014 4.109 4.252 4.092 4.252 830,508 +0.13(+3.07%)
Aug 11, 2014 4.075 4.134 4.041 4.125 820,133 +0.08(+1.87%)
Aug 08, 2014 4.083 4.083 3.982 4.050 557,679 +0.00(+0.00%)
Aug 07, 2014 4.185 4.244 3.999 4.050 596,120 -0.13(-3.03%)
Aug 06, 2014 4.041 4.176 4.024 4.176 960,528 +0.15(+3.77%)
Aug 05, 2014 4.033 4.083 3.965 4.024 482,352 -0.04(-1.04%)
Aug 04, 2014 4.125 4.142 3.965 4.066 996,664 -0.03(-0.82%)
Aug 01, 2014 4.353 4.353 4.054 4.100 1,644,249 -0.24(-5.45%)
Jul 31, 2014 4.556 4.573 4.319 4.336 1,018,888 -0.30(-6.38%)
Jul 30, 2014 4.649 4.724 4.505 4.632 1,322,122 +0.01(+0.18%)
Jul 29, 2014 4.674 4.682 4.615 4.623 800,345 -0.02(-0.36%)
Jul 28, 2014 4.615 4.699 4.573 4.640 1,013,510 -0.06(-1.26%)
Jul 25, 2014 4.598 4.699 4.589 4.699 871,757 +0.05(+1.09%)
Jul 24, 2014 4.463 4.649 4.463 4.649 1,760,602 +0.10(+2.23%)
Jul 23, 2014 4.438 4.556 4.387 4.547 844,601 +0.10(+2.28%)
Jul 22, 2014 4.463 4.530 4.412 4.446 685,055 +0.00(+0.00%)
Jul 21, 2014 4.395 4.452 4.321 4.446 683,372 +0.02(+0.38%)
Jul 18, 2014 4.362 4.497 4.319 4.429 754,314 +0.08(+1.94%)
Jul 17, 2014 4.454 4.471 4.303 4.345 844,214 -0.15(-3.38%)
Jul 16, 2014 4.514 4.535 4.429 4.497 1,032,120 +0.03(+0.57%)
Jul 15, 2014 4.387 4.480 4.370 4.471 679,435 +0.08(+1.92%)
Jul 14, 2014 4.404 4.454 4.353 4.387 488,073 +0.03(+0.78%)
Jul 11, 2014 4.269 4.374 4.227 4.353 559,075 +0.08(+1.78%)
Jul 10, 2014 4.353 4.370 4.244 4.277 933,759 -0.13(-3.06%)
Jul 09, 2014 4.463 4.514 4.404 4.412 894,203 -0.02(-0.38%)
Jul 08, 2014 4.556 4.556 4.421 4.429 964,329 -0.13(-2.78%)
Jul 07, 2014 4.699 4.699 4.530 4.556 911,603 -0.13(-2.88%)
Jul 03, 2014 4.632 4.691 4.691 4.691 461,445 +0.07(+1.46%)
Jul 02, 2014 4.716 4.767 4.606 4.623 945,094 -0.08(-1.62%)
Jul 01, 2014 4.581 4.784 4.573 4.699 1,353,054 +0.11(+2.39%)
Jun 30, 2014 4.606 4.640 4.488 4.589 976,580 -0.05(-1.09%)
Jun 27, 2014 4.573 4.712 4.547 4.640 4,387,452 +0.03(+0.55%)
Jun 26, 2014 4.581 4.640 4.506 4.615 732,543 +0.02(+0.37%)
Jun 25, 2014 4.657 4.657 4.530 4.598 911,785 -0.06(-1.27%)
Jun 24, 2014 4.657 4.771 4.606 4.657 789,741 +0.02(+0.36%)
Jun 23, 2014 4.724 4.741 4.606 4.640 831,061 -0.05(-1.08%)
Jun 20, 2014 4.767 4.792 4.691 4.691 3,502,448 -0.08(-1.77%)
Jun 19, 2014 4.792 4.838 4.724 4.775 1,415,585 +0.03(+0.53%)
Jun 18, 2014 4.640 4.784 4.573 4.750 1,221,648 +0.13(+2.74%)
Jun 17, 2014 4.547 4.640 4.497 4.623 779,866 +0.08(+1.86%)
Jun 16, 2014 4.429 4.556 4.387 4.539 876,459 +0.08(+1.89%)
Jun 13, 2014 4.471 4.577 4.438 4.454 822,844 -0.01(-0.19%)
Jun 12, 2014 4.556 4.581 4.421 4.463 757,836 -0.08(-1.86%)
Jun 11, 2014 4.589 4.632 4.522 4.547 453,514 -0.08(-1.64%)
Jun 10, 2014 4.606 4.674 4.497 4.623 894,043 +0.13(+3.01%)
Jun 06, 2014 4.480 4.530 4.471 4.488 779,514 +0.03(+0.57%)
Jun 05, 2014 4.379 4.480 4.336 4.463 1,034,862 +0.07(+1.54%)
Jun 04, 2014 4.387 4.438 4.353 4.395 834,336 -0.01(-0.19%)
Jun 03, 2014 4.159 4.437 4.134 4.404 3,062,631 +0.24(+5.88%)
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.