Skip to main content

F.N.B. Corp (NY: FNB )

13.02 -0.16 (-1.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.805 5.971 5.805 5.924 1,657,061 +0.04(+0.70%)
Jul 28, 2011 5.865 5.900 5.823 5.882 1,519,654 +0.03(+0.51%)
Jul 27, 2011 6.025 6.025 5.847 5.853 1,729,314 -0.22(-3.61%)
Jul 26, 2011 6.031 6.090 5.951 6.072 1,697,460 +0.02(+0.39%)
Jul 25, 2011 6.036 6.102 5.971 6.048 1,002,259 -0.04(-0.68%)
Jul 22, 2011 6.114 6.114 6.048 6.090 1,046,723 -0.07(-1.06%)
Jul 21, 2011 6.113 6.182 6.090 6.155 1,159,203 +0.09(+1.46%)
Jul 20, 2011 6.066 6.131 6.013 6.066 861,818 +0.02(+0.29%)
Jul 19, 2011 5.930 6.054 5.912 6.048 1,077,932 +0.15(+2.61%)
Jul 18, 2011 5.983 5.983 5.853 5.894 1,160,353 -0.08(-1.39%)
Jul 15, 2011 6.072 6.078 5.954 5.977 1,210,775 -0.07(-1.08%)
Jul 14, 2011 6.179 6.190 6.031 6.042 1,618,298 -0.09(-1.54%)
Jul 13, 2011 6.096 6.190 6.066 6.137 1,143,102 +0.07(+1.07%)
Jul 12, 2011 5.965 6.090 5.954 6.072 1,985,538 +0.09(+1.49%)
Jul 11, 2011 6.084 6.102 5.977 5.983 1,544,249 -0.17(-2.79%)
Jul 08, 2011 6.196 6.208 6.140 6.155 1,664,298 -0.13(-2.07%)
Jul 07, 2011 6.327 6.356 6.262 6.285 1,672,605 +0.02(+0.38%)
Jul 06, 2011 6.179 6.262 6.167 6.262 1,368,894 +0.07(+1.15%)
Jul 05, 2011 6.226 6.238 6.143 6.190 1,395,859 -0.04(-0.57%)
Jul 01, 2011 6.149 6.244 6.137 6.226 2,176,883 +0.09(+1.55%)
Jun 30, 2011 6.131 6.161 6.090 6.131 2,337,048 -0.01(-0.10%)
Jun 29, 2011 6.161 6.161 6.066 6.137 1,712,434 +0.02(+0.39%)
Jun 28, 2011 6.137 6.164 6.090 6.113 2,845,983 -0.02(-0.29%)
Jun 27, 2011 5.965 6.137 5.954 6.131 2,154,339 +0.15(+2.48%)
Jun 24, 2011 6.001 6.048 5.942 5.983 2,497,764 +0.01(+0.10%)
Jun 23, 2011 6.013 6.066 5.906 5.977 2,410,153 -0.10(-1.66%)
Jun 22, 2011 6.060 6.137 6.054 6.078 1,663,343 +0.00(+0.00%)
Jun 21, 2011 6.031 6.078 6.007 6.078 2,206,290 +0.09(+1.48%)
Jun 20, 2011 5.983 6.007 5.971 5.989 2,038,259 +0.05(+0.80%)
Jun 17, 2011 5.906 5.959 5.877 5.942 4,700,992 +0.11(+1.83%)
Jun 16, 2011 5.948 5.977 5.723 5.835 8,819,132 -0.28(-4.55%)
Jun 15, 2011 6.119 6.167 6.007 6.113 1,900,215 -0.07(-1.15%)
Jun 14, 2011 6.108 6.214 6.081 6.185 1,307,650 +0.12(+2.05%)
Jun 13, 2011 6.013 6.090 5.965 6.060 1,215,532 +0.04(+0.69%)
Jun 10, 2011 6.048 6.113 5.959 6.019 1,623,453 -0.07(-1.17%)
Jun 09, 2011 6.102 6.137 6.031 6.090 2,161,966 -0.02(-0.29%)
Jun 08, 2011 5.977 6.119 5.930 6.108 3,261,940 +0.12(+1.98%)
Jun 07, 2011 6.036 6.060 5.983 5.989 1,377,420 +0.01(+0.10%)
Jun 06, 2011 6.031 6.066 5.965 5.983 1,519,385 -0.05(-0.79%)
Jun 03, 2011 6.031 6.143 6.031 6.031 1,816,434 +0.02(+0.39%)
May 24, 2011 6.060 6.060 5.983 6.007 1,622,889 -0.02(-0.39%)
May 23, 2011 6.065 6.118 6.030 6.030 1,478,350 -0.10(-1.62%)
May 20, 2011 6.200 6.235 6.130 6.130 1,377,929 -0.12(-1.87%)
May 19, 2011 6.212 6.253 6.157 6.247 1,800,480 +0.07(+1.14%)
May 18, 2011 6.177 6.188 6.130 6.177 2,251,120 +0.01(+0.09%)
May 17, 2011 6.136 6.194 6.112 6.171 2,615,314 -0.01(-0.09%)
May 16, 2011 6.259 6.270 6.147 6.177 5,975,725 -0.12(-1.86%)
May 13, 2011 6.417 6.504 6.235 6.294 15,956,887 -0.19(-2.98%)
May 12, 2011 6.411 6.504 6.358 6.487 2,736,774 +0.06(+0.91%)
May 11, 2011 6.569 6.569 6.382 6.428 4,518,141 -0.25(-3.77%)
May 10, 2011 6.663 6.721 6.627 6.680 2,013,165 +0.04(+0.62%)
May 09, 2011 6.592 6.651 6.545 6.639 2,426,283 +0.05(+0.80%)
May 06, 2011 6.674 6.733 6.575 6.586 6,681,658 +0.20(+3.12%)
May 05, 2011 6.341 6.452 6.311 6.387 1,415,747 -0.02(-0.27%)
May 04, 2011 6.428 6.434 6.323 6.405 1,550,083 -0.01(-0.09%)
May 03, 2011 6.399 6.493 6.341 6.411 1,118,064 +0.01(+0.18%)
May 02, 2011 6.399 6.417 6.387 6.399 1,242,200 -0.01(-0.18%)
Apr 29, 2011 6.440 6.446 6.341 6.411 1,471,672 -0.03(-0.45%)
Apr 28, 2011 6.358 6.440 6.317 6.440 1,622,153 +0.09(+1.38%)
Apr 27, 2011 6.235 6.376 6.206 6.352 1,903,310 +0.16(+2.55%)
Apr 26, 2011 6.077 6.200 6.065 6.194 1,781,666 +0.20(+3.32%)
Apr 25, 2011 6.030 6.071 5.989 5.995 663,808 -0.02(-0.29%)
Apr 21, 2011 6.030 6.030 5.954 6.013 694,753 +0.02(+0.29%)
Apr 20, 2011 6.001 6.024 5.942 5.995 858,471 +0.07(+1.19%)
Apr 19, 2011 6.083 6.101 5.925 5.925 1,141,563 -0.13(-2.13%)
Apr 18, 2011 6.060 6.112 6.019 6.054 774,787 -0.08(-1.34%)
Apr 15, 2011 6.089 6.165 6.030 6.136 901,698 +0.03(+0.48%)
Apr 14, 2011 6.036 6.118 5.978 6.106 1,047,253 +0.05(+0.77%)
Apr 13, 2011 6.171 6.171 6.030 6.060 1,358,044 -0.06(-0.96%)
Apr 12, 2011 6.136 6.177 6.101 6.118 939,545 -0.05(-0.76%)
Apr 11, 2011 6.171 6.212 6.136 6.165 802,274 +0.01(+0.19%)
Apr 08, 2011 6.399 6.399 6.147 6.153 1,196,218 -0.22(-3.49%)
Apr 07, 2011 6.294 6.411 6.270 6.376 1,868,235 +0.09(+1.49%)
Apr 06, 2011 6.200 6.282 6.165 6.282 871,645 +0.11(+1.80%)
Apr 05, 2011 6.259 6.259 6.159 6.171 740,633 -0.08(-1.31%)
Apr 04, 2011 6.212 6.264 6.206 6.253 817,575 +0.04(+0.57%)
Apr 01, 2011 6.182 6.259 6.171 6.218 1,388,908 +0.05(+0.76%)
Mar 31, 2011 6.188 6.188 6.130 6.171 1,158,565 -0.03(-0.47%)
Mar 30, 2011 6.065 6.212 6.019 6.200 1,728,101 +0.16(+2.62%)
Mar 29, 2011 5.954 6.054 5.942 6.042 663,311 +0.09(+1.57%)
Mar 28, 2011 5.954 6.001 5.937 5.948 862,357 -0.01(-0.10%)
Mar 25, 2011 5.948 6.089 5.913 5.954 963,140 +0.05(+0.79%)
Mar 24, 2011 5.978 5.983 5.884 5.907 591,530 -0.04(-0.59%)
Mar 23, 2011 6.030 6.036 5.890 5.942 1,226,278 -0.11(-1.84%)
Mar 22, 2011 6.101 6.147 6.054 6.054 770,742 -0.03(-0.48%)
Mar 21, 2011 6.071 6.095 6.065 6.083 829,952 +0.12(+1.96%)
Mar 18, 2011 5.954 6.007 5.931 5.966 3,922,783 +0.09(+1.60%)
Mar 17, 2011 5.931 5.948 5.855 5.872 1,156,709 +0.04(+0.70%)
Mar 16, 2011 5.907 5.931 5.796 5.831 1,931,809 -0.06(-1.09%)
Mar 15, 2011 5.896 5.954 5.866 5.896 1,541,770 -0.05(-0.89%)
Mar 14, 2011 5.989 6.042 5.884 5.948 1,306,700 -0.10(-1.65%)
Mar 11, 2011 6.036 6.101 5.995 6.048 1,113,666 -0.02(-0.29%)
Mar 10, 2011 6.065 6.095 5.983 6.065 2,043,271 -0.06(-1.05%)
Mar 09, 2011 6.136 6.200 6.095 6.130 1,036,745 +0.00(+0.00%)
Mar 08, 2011 5.960 6.159 5.942 6.130 1,439,912 +0.19(+3.25%)
Mar 07, 2011 5.960 6.007 5.860 5.937 1,420,620 +0.02(+0.30%)
Mar 04, 2011 6.001 6.001 5.866 5.919 881,668 -0.06(-0.98%)
Mar 03, 2011 5.860 6.001 5.843 5.978 1,342,061 +0.20(+3.44%)
Mar 02, 2011 5.802 5.849 5.738 5.779 1,335,357 -0.03(-0.50%)
Mar 01, 2011 5.890 5.904 5.793 5.808 1,911,693 -0.06(-1.10%)
Feb 28, 2011 5.966 6.007 5.843 5.872 1,529,289 -0.04(-0.69%)
Feb 25, 2011 5.866 5.937 5.825 5.913 1,080,673 +0.10(+1.71%)
Feb 24, 2011 5.918 5.947 5.756 5.814 1,853,953 -0.10(-1.66%)
Feb 23, 2011 5.952 6.005 5.889 5.912 1,050,244 -0.05(-0.78%)
Feb 22, 2011 6.062 6.120 5.944 5.958 1,115,860 -0.19(-3.10%)
Feb 18, 2011 6.149 6.178 6.086 6.149 830,263 +0.03(+0.47%)
Feb 17, 2011 6.080 6.126 6.039 6.120 490,736 +0.03(+0.57%)
Feb 16, 2011 6.074 6.120 6.022 6.086 681,410 +0.06(+0.96%)
Feb 15, 2011 6.097 6.126 6.010 6.028 1,101,372 -0.08(-1.23%)
Feb 14, 2011 6.143 6.178 6.091 6.103 741,403 -0.03(-0.57%)
Feb 11, 2011 5.924 6.155 5.924 6.138 1,229,076 +0.19(+3.11%)
Feb 10, 2011 5.941 5.993 5.889 5.952 908,467 -0.03(-0.48%)
Feb 09, 2011 6.016 6.045 5.941 5.981 741,754 -0.05(-0.86%)
Feb 08, 2011 6.051 6.057 5.993 6.033 1,028,997 -0.01(-0.19%)
Feb 07, 2011 5.981 6.074 5.976 6.045 732,509 +0.08(+1.36%)
Feb 04, 2011 5.976 5.987 5.929 5.964 750,126 +0.01(+0.10%)
Feb 03, 2011 5.952 5.987 5.912 5.958 633,010 +0.02(+0.29%)
Feb 02, 2011 5.947 5.987 5.918 5.941 1,018,537 -0.04(-0.68%)
Feb 01, 2011 5.866 5.987 5.843 5.981 1,149,260 +0.14(+2.38%)
Jan 31, 2011 5.854 5.895 5.779 5.843 2,339,076 +0.03(+0.50%)
Jan 28, 2011 5.976 6.039 5.802 5.814 1,921,108 -0.16(-2.62%)
Jan 27, 2011 5.924 5.984 5.883 5.970 854,854 +0.06(+0.98%)
Jan 26, 2011 5.958 5.970 5.848 5.912 1,385,652 -0.01(-0.20%)
Jan 25, 2011 5.889 6.016 5.825 5.924 1,418,952 +0.02(+0.39%)
Jan 24, 2011 5.924 5.958 5.883 5.900 1,498,911 -0.03(-0.49%)
Jan 21, 2011 5.924 5.993 5.906 5.929 1,280,798 +0.06(+0.99%)
Jan 20, 2011 5.825 5.976 5.796 5.871 1,058,641 +0.01(+0.20%)
Jan 19, 2011 6.097 6.109 5.854 5.860 1,368,268 -0.26(-4.25%)
Jan 18, 2011 6.086 6.149 6.016 6.120 1,272,706 +0.03(+0.47%)
Jan 14, 2011 5.854 6.103 5.854 6.091 2,559,116 +0.25(+4.26%)
Jan 13, 2011 5.981 6.057 5.843 5.843 3,558,579 -0.16(-2.70%)
Jan 12, 2011 5.987 6.033 5.958 6.005 1,182,467 +0.08(+1.37%)
Jan 11, 2011 5.912 5.952 5.854 5.924 1,278,549 +0.05(+0.79%)
Jan 10, 2011 5.692 5.883 5.640 5.877 1,812,738 +0.16(+2.83%)
Jan 07, 2011 5.929 5.982 5.698 5.715 2,185,221 -0.20(-3.42%)
Jan 06, 2011 5.947 5.958 5.895 5.918 1,296,953 -0.01(-0.20%)
Jan 05, 2011 5.854 5.947 5.819 5.929 1,150,073 +0.06(+0.99%)
Jan 04, 2011 5.929 5.993 5.762 5.871 2,151,325 -0.04(-0.68%)
Jan 03, 2011 5.744 5.924 5.738 5.912 2,017,159 +0.23(+4.07%)
Dec 31, 2010 5.733 5.773 5.681 5.681 917,258 -0.08(-1.41%)
Dec 30, 2010 5.779 5.802 5.750 5.762 754,306 -0.04(-0.70%)
Dec 29, 2010 5.837 5.837 5.796 5.802 472,273 -0.03(-0.59%)
Dec 28, 2010 5.860 5.860 5.790 5.837 800,040 +0.00(+0.00%)
Dec 27, 2010 5.756 5.843 5.756 5.837 481,866 +0.04(+0.70%)
Dec 23, 2010 5.906 5.912 5.756 5.796 917,735 -0.08(-1.38%)
Dec 22, 2010 5.715 5.947 5.710 5.877 2,415,815 +0.19(+3.25%)
Dec 21, 2010 5.611 5.727 5.582 5.692 2,026,145 +0.13(+2.29%)
Dec 20, 2010 5.553 5.617 5.525 5.565 1,619,148 +0.04(+0.73%)
Dec 17, 2010 5.669 5.773 5.519 5.524 4,418,170 -0.12(-2.15%)
Dec 16, 2010 5.681 5.756 5.605 5.646 1,319,179 -0.01(-0.10%)
Dec 15, 2010 5.698 5.779 5.623 5.652 1,520,540 -0.03(-0.61%)
Dec 14, 2010 5.634 5.756 5.629 5.686 1,057,610 +0.07(+1.24%)
Dec 13, 2010 5.675 5.727 5.582 5.617 1,153,228 -0.04(-0.72%)
Dec 10, 2010 5.582 5.669 5.507 5.657 1,419,783 +0.11(+1.98%)
Dec 09, 2010 5.594 5.629 5.524 5.548 1,585,098 +0.02(+0.31%)
Dec 08, 2010 5.438 5.597 5.438 5.530 1,261,634 +0.12(+2.25%)
Dec 07, 2010 5.461 5.495 5.397 5.409 1,522,648 +0.00(+0.00%)
Dec 06, 2010 5.357 5.432 5.316 5.409 1,372,941 +0.02(+0.43%)
Dec 03, 2010 5.305 5.397 5.258 5.386 916,376 +0.04(+0.76%)
Dec 02, 2010 5.224 5.403 5.224 5.345 1,811,998 +0.12(+2.33%)
Dec 01, 2010 5.160 5.224 5.148 5.224 1,594,824 +0.15(+2.96%)
Nov 30, 2010 5.108 5.160 5.038 5.073 1,518,933 -0.08(-1.57%)
Nov 29, 2010 5.137 5.177 5.062 5.154 800,206 +0.04(+0.79%)
Nov 26, 2010 5.097 5.159 5.097 5.114 478,402 -0.03(-0.56%)
Nov 24, 2010 5.137 5.142 5.142 5.142 742,375 +0.07(+1.35%)
Nov 23, 2010 5.079 5.148 5.045 5.074 1,828,379 -0.05(-1.00%)
Nov 22, 2010 5.256 5.256 5.119 5.125 1,351,450 -0.16(-3.02%)
Nov 19, 2010 5.222 5.296 5.188 5.285 1,147,751 +0.02(+0.32%)
Nov 18, 2010 5.216 5.296 5.165 5.268 966,441 +0.10(+1.99%)
Nov 17, 2010 5.182 5.182 5.119 5.165 899,204 -0.02(-0.33%)
Nov 16, 2010 5.188 5.222 5.102 5.182 1,522,252 -0.06(-1.09%)
Nov 15, 2010 5.199 5.313 5.199 5.239 1,103,625 +0.06(+1.21%)
Nov 12, 2010 5.194 5.251 5.142 5.176 1,412,924 -0.07(-1.31%)
Nov 11, 2010 5.194 5.262 5.148 5.245 1,050,224 -0.02(-0.33%)
Nov 10, 2010 5.148 5.262 5.121 5.262 1,719,156 +0.14(+2.67%)
Nov 09, 2010 5.211 5.211 5.102 5.125 1,146,228 -0.06(-1.21%)
Nov 08, 2010 5.216 5.239 5.131 5.188 722,066 -0.06(-1.20%)
Nov 05, 2010 5.234 5.410 5.171 5.251 1,598,792 +0.03(+0.66%)
Nov 04, 2010 4.994 5.234 4.988 5.216 1,777,186 +0.27(+5.42%)
Nov 03, 2010 4.823 4.948 4.806 4.948 1,082,161 +0.14(+2.85%)
Nov 02, 2010 4.737 4.828 4.737 4.811 1,336,665 +0.11(+2.31%)
Nov 01, 2010 4.891 4.891 4.623 4.703 1,695,856 -0.15(-3.06%)
Oct 29, 2010 4.845 4.891 4.840 4.851 1,096,493 -0.04(-0.82%)
Oct 28, 2010 4.937 4.960 4.800 4.891 1,484,351 +0.01(+0.23%)
Oct 27, 2010 4.863 4.937 4.851 4.880 1,100,714 -0.05(-1.04%)
Oct 25, 2010 5.051 5.079 4.923 4.931 1,248,102 -0.09(-1.82%)
Oct 22, 2010 5.171 5.205 4.988 5.022 2,890,746 -0.11(-2.22%)
Oct 21, 2010 5.262 5.319 5.125 5.137 1,325,961 -0.09(-1.64%)
Oct 20, 2010 5.205 5.268 5.125 5.222 1,254,769 +0.05(+0.88%)
Oct 19, 2010 5.154 5.302 5.125 5.176 1,258,430 -0.05(-0.87%)
Oct 18, 2010 5.091 5.228 5.079 5.222 629,741 +0.14(+2.69%)
Oct 15, 2010 5.228 5.245 5.074 5.085 1,262,065 -0.10(-1.98%)
Oct 14, 2010 5.205 5.302 5.137 5.188 1,702,297 -0.05(-0.87%)
Oct 13, 2010 5.125 5.313 5.062 5.234 1,365,304 +0.12(+2.34%)
Oct 12, 2010 5.097 5.137 5.057 5.114 635,348 +0.02(+0.34%)
Oct 11, 2010 5.131 5.131 5.057 5.097 556,476 -0.02(-0.45%)
Oct 08, 2010 5.119 5.137 5.051 5.119 1,035,606 +0.03(+0.67%)
Oct 07, 2010 5.131 5.137 5.057 5.085 3,966 -0.01(-0.11%)
Oct 06, 2010 5.051 5.137 5.000 5.091 1,430,719 +0.01(+0.22%)
Oct 05, 2010 4.925 5.079 4.863 5.079 1,350,288 +0.22(+4.46%)
Oct 04, 2010 4.874 4.925 4.817 4.863 1,135,999 -0.03(-0.58%)
Oct 01, 2010 4.891 4.942 4.860 4.891 887,389 +0.00(+0.08%)
Sep 30, 2010 4.884 4.994 4.845 4.887 15,226 +0.00(+0.04%)
Sep 29, 2010 4.891 4.920 4.845 4.885 924,968 -0.02(-0.47%)
Sep 28, 2010 4.908 4.920 4.771 4.908 40,346 +0.08(+1.65%)
Sep 27, 2010 4.903 4.925 4.811 4.828 721,305 -0.07(-1.40%)
Sep 24, 2010 4.743 4.903 4.737 4.897 984,835 +0.21(+4.38%)
Sep 23, 2010 4.697 4.868 4.680 4.691 7,758 -0.05(-0.96%)
Sep 22, 2010 4.840 4.885 4.686 4.737 1,205,819 -0.13(-2.70%)
Sep 21, 2010 4.937 4.988 4.868 4.868 1,031,378 -0.09(-1.73%)
Sep 20, 2010 4.874 4.971 4.834 4.954 2,055,784 +0.08(+1.64%)
Sep 17, 2010 4.874 4.937 4.788 4.874 1,378,445 -0.04(-0.81%)
Sep 15, 2010 4.845 4.937 4.771 4.914 1,414,221 +0.06(+1.29%)
Sep 14, 2010 4.954 4.954 4.840 4.851 1,077,335 -0.11(-2.19%)
Sep 13, 2010 4.908 4.982 4.868 4.960 1,376,492 +0.12(+2.48%)
Sep 10, 2010 4.828 4.880 4.806 4.840 1,038,607 +0.04(+0.83%)
Sep 09, 2010 4.771 4.851 4.760 4.800 1,878,296 +0.06(+1.33%)
Sep 08, 2010 4.617 4.754 4.611 4.737 1,229,636 +0.13(+2.72%)
Sep 07, 2010 4.674 4.703 4.600 4.611 6,313 -0.10(-2.06%)
Sep 03, 2010 4.606 4.708 4.583 4.708 1,120,848 +0.17(+3.77%)
Sep 02, 2010 4.560 4.560 4.480 4.537 3,141 -0.02(-0.38%)
Sep 01, 2010 4.526 4.566 4.480 4.554 1,840,197 +0.12(+2.70%)
Aug 31, 2010 4.429 4.492 4.383 4.435 2,978 +0.03(+0.65%)
Aug 30, 2010 4.589 4.589 4.395 4.406 1,479,363 -0.08(-1.78%)
Aug 27, 2010 4.486 4.593 4.463 4.486 1,746,308 +0.01(+0.13%)
Aug 26, 2010 4.508 4.559 4.455 4.480 4,489 -0.02(-0.50%)
Aug 25, 2010 4.447 4.503 4.368 4.503 4,447 +0.06(+1.26%)
Aug 24, 2010 4.407 4.475 4.329 4.447 18,063 +0.01(+0.13%)
Aug 23, 2010 4.413 4.503 4.396 4.441 1,747,548 +0.07(+1.67%)
Aug 20, 2010 4.503 4.508 4.312 4.368 2,161,417 -0.15(-3.24%)
Aug 19, 2010 4.638 4.683 4.503 4.514 6,722 -0.15(-3.14%)
Aug 18, 2010 4.621 4.671 4.553 4.660 69,484 +0.02(+0.36%)
Aug 17, 2010 4.542 4.655 4.508 4.643 10,719 +0.15(+3.38%)
Aug 16, 2010 4.390 4.520 4.390 4.492 1,398,973 +0.07(+1.52%)
Aug 13, 2010 4.424 4.497 4.424 4.424 950,720 -0.08(-1.75%)
Aug 12, 2010 4.570 4.593 4.469 4.503 1,449,554 -0.14(-3.03%)
Aug 11, 2010 4.823 4.840 4.643 4.643 1,302,851 -0.27(-5.49%)
Aug 10, 2010 4.863 4.975 4.838 4.913 8,300 -0.02(-0.46%)
Aug 09, 2010 4.829 4.947 4.767 4.936 600,447 +0.16(+3.29%)
Aug 06, 2010 4.778 4.834 4.683 4.778 758,715 -0.08(-1.62%)
Aug 05, 2010 4.907 4.919 4.829 4.857 717,969 -0.11(-2.15%)
Aug 04, 2010 4.952 5.003 4.907 4.964 690,568 +0.06(+1.15%)
Aug 03, 2010 4.930 4.992 4.863 4.907 650,851 -0.03(-0.68%)
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.