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

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

13.38 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2015 9.609 9.495 9.495 9.495 1,196,690 -0.16(-1.62%)
Dec 30, 2015 9.766 9.766 9.631 9.652 971,814 -0.12(-1.24%)
Dec 29, 2015 9.702 9.773 9.645 9.773 988,905 +0.12(+1.25%)
Dec 28, 2015 9.631 9.663 9.499 9.652 916,739 -0.01(-0.15%)
Dec 24, 2015 9.609 9.666 9.666 9.666 442,542 +0.04(+0.44%)
Dec 23, 2015 9.567 9.638 9.524 9.623 1,063,047 +0.10(+1.05%)
Dec 22, 2015 9.538 9.552 9.381 9.524 1,405,985 +0.02(+0.22%)
Dec 21, 2015 9.474 9.559 9.374 9.502 2,027,728 +0.07(+0.75%)
Dec 18, 2015 9.495 9.502 9.260 9.431 14,900,742 -0.15(-1.56%)
Dec 17, 2015 9.616 9.723 9.488 9.581 3,614,937 +0.00(+0.00%)
Dec 16, 2015 9.623 9.680 9.403 9.581 2,543,584 +0.05(+0.52%)
Dec 15, 2015 9.360 9.581 9.353 9.531 2,196,923 +0.24(+2.61%)
Dec 14, 2015 9.275 9.396 9.175 9.289 2,248,535 +0.02(+0.23%)
Dec 11, 2015 9.246 9.410 9.196 9.268 2,251,432 -0.24(-2.54%)
Dec 10, 2015 9.531 9.595 9.460 9.510 2,054,787 -0.01(-0.15%)
Dec 09, 2015 9.737 9.773 9.446 9.524 2,013,046 -0.23(-2.41%)
Dec 08, 2015 9.794 9.890 9.680 9.759 2,007,422 -0.11(-1.15%)
Dec 07, 2015 10.10 10.16 9.809 9.873 1,999,060 -0.26(-2.53%)
Dec 04, 2015 10.02 10.16 9.972 10.13 1,584,919 +0.14(+1.43%)
Dec 03, 2015 10.21 10.25 9.965 9.986 2,503,766 -0.15(-1.47%)
Dec 02, 2015 10.40 10.40 10.13 10.14 1,357,891 -0.23(-2.26%)
Dec 01, 2015 10.39 10.43 10.26 10.37 975,375 +0.04(+0.34%)
Nov 30, 2015 10.35 10.39 10.29 10.34 1,071,461 +0.03(+0.28%)
Nov 27, 2015 10.29 10.36 10.21 10.31 629,161 +0.03(+0.28%)
Nov 25, 2015 10.28 10.28 10.28 10.28 882,665 +0.00(+0.00%)
Nov 24, 2015 10.09 10.30 10.09 10.28 1,199,919 +0.09(+0.90%)
Nov 23, 2015 10.14 10.25 10.14 10.19 1,081,192 +0.04(+0.42%)
Nov 20, 2015 10.12 10.20 10.06 10.14 1,347,054 +0.08(+0.77%)
Nov 19, 2015 10.14 10.18 10.02 10.07 1,092,838 -0.08(-0.76%)
Nov 18, 2015 10.05 10.14 9.918 10.14 1,259,290 +0.16(+1.55%)
Nov 17, 2015 9.989 10.12 9.925 9.989 1,160,281 +0.03(+0.28%)
Nov 16, 2015 9.784 9.975 9.699 9.961 1,019,867 +0.16(+1.58%)
Nov 13, 2015 9.855 9.954 9.777 9.805 874,858 -0.12(-1.21%)
Nov 12, 2015 10.09 10.10 9.908 9.925 953,144 -0.23(-2.29%)
Nov 11, 2015 10.24 10.29 10.12 10.16 1,190,601 -0.03(-0.28%)
Nov 10, 2015 10.17 10.24 10.08 10.19 1,015,093 +0.03(+0.28%)
Nov 09, 2015 10.26 10.29 10.09 10.16 1,321,367 -0.06(-0.62%)
Nov 06, 2015 10.06 10.26 10.02 10.22 2,039,518 +0.30(+3.06%)
Nov 05, 2015 9.763 9.968 9.735 9.918 1,207,464 +0.16(+1.59%)
Nov 04, 2015 9.777 9.819 9.699 9.763 1,042,076 +0.01(+0.07%)
Nov 03, 2015 9.650 9.798 9.618 9.756 1,479,737 +0.05(+0.51%)
Nov 02, 2015 9.551 9.742 9.523 9.707 1,635,253 +0.20(+2.08%)
Oct 30, 2015 9.692 9.742 9.449 9.509 1,782,399 -0.23(-2.39%)
Oct 29, 2015 9.784 9.908 9.717 9.742 1,704,969 -0.07(-0.72%)
Oct 28, 2015 9.438 9.812 9.438 9.812 1,628,769 +0.40(+4.20%)
Oct 27, 2015 9.424 9.583 9.368 9.417 1,667,511 -0.10(-1.04%)
Oct 26, 2015 9.608 9.664 9.474 9.516 1,324,101 -0.12(-1.25%)
Oct 23, 2015 9.445 9.664 9.325 9.636 1,610,184 +0.21(+2.25%)
Oct 22, 2015 9.325 9.587 9.191 9.424 2,453,357 +0.30(+3.33%)
Oct 21, 2015 9.304 9.339 9.121 9.121 1,522,740 -0.16(-1.75%)
Oct 20, 2015 9.241 9.325 9.106 9.283 1,088,656 +0.07(+0.77%)
Oct 19, 2015 9.184 9.276 9.142 9.212 762,071 -0.02(-0.23%)
Oct 16, 2015 9.226 9.279 9.149 9.234 849,349 +0.03(+0.31%)
Oct 15, 2015 9.092 9.205 9.008 9.205 1,233,252 +0.18(+1.95%)
Oct 14, 2015 9.304 9.304 9.018 9.029 1,102,050 -0.29(-3.11%)
Oct 13, 2015 9.332 9.481 9.290 9.318 1,146,214 -0.05(-0.53%)
Oct 12, 2015 9.241 9.382 9.191 9.368 1,228,498 +0.12(+1.30%)
Oct 09, 2015 9.389 9.438 9.234 9.248 1,296,287 -0.14(-1.50%)
Oct 08, 2015 9.198 9.396 9.170 9.389 1,977,151 +0.18(+1.92%)
Oct 07, 2015 9.106 9.241 9.064 9.212 1,423,454 +0.16(+1.79%)
Oct 06, 2015 9.085 9.128 8.986 9.050 2,005,237 -0.06(-0.70%)
Oct 05, 2015 8.951 9.128 8.951 9.114 1,237,168 +0.21(+2.38%)
Oct 02, 2015 8.951 8.951 8.690 8.902 1,848,969 -0.21(-2.32%)
Oct 01, 2015 9.099 9.166 8.969 9.114 1,865,462 -0.03(-0.31%)
Sep 30, 2015 9.149 9.184 9.046 9.142 1,986,660 +0.07(+0.78%)
Sep 29, 2015 9.022 9.149 8.930 9.071 3,574,084 +0.06(+0.71%)
Sep 28, 2015 9.029 9.092 8.986 9.008 2,310,284 -0.08(-0.85%)
Sep 25, 2015 9.043 9.142 9.008 9.085 2,125,015 +0.16(+1.82%)
Sep 24, 2015 8.761 8.937 8.761 8.923 1,318,390 +0.07(+0.80%)
Sep 23, 2015 8.831 8.937 8.796 8.852 1,229,034 +0.06(+0.72%)
Sep 22, 2015 8.775 8.859 8.732 8.789 1,070,678 -0.10(-1.11%)
Sep 21, 2015 8.761 8.941 8.761 8.888 1,582,324 +0.16(+1.86%)
Sep 18, 2015 8.824 8.874 8.697 8.725 4,012,254 -0.23(-2.60%)
Sep 17, 2015 9.184 9.276 8.919 8.958 2,065,379 -0.23(-2.53%)
Sep 16, 2015 9.156 9.205 9.099 9.191 1,287,442 +0.01(+0.08%)
Sep 15, 2015 9.064 9.212 9.057 9.184 1,063,431 +0.15(+1.64%)
Sep 14, 2015 9.043 9.128 9.004 9.036 1,455,239 -0.01(-0.16%)
Sep 11, 2015 8.972 9.057 8.930 9.050 1,008,826 +0.03(+0.31%)
Sep 10, 2015 8.881 9.046 8.859 9.022 1,666,440 +0.11(+1.27%)
Sep 09, 2015 9.015 9.064 8.902 8.909 1,578,178 -0.04(-0.39%)
Sep 08, 2015 8.881 8.965 8.824 8.944 1,332,829 +0.20(+2.34%)
Sep 04, 2015 8.634 8.739 8.739 8.739 1,191,053 -0.01(-0.16%)
Sep 03, 2015 8.676 8.810 8.556 8.754 1,434,794 +0.05(+0.57%)
Sep 02, 2015 8.718 8.754 8.570 8.704 1,260,343 +0.11(+1.23%)
Sep 01, 2015 8.683 8.754 8.556 8.598 2,290,186 -0.27(-3.03%)
Aug 31, 2015 8.789 8.888 8.746 8.866 1,513,445 +0.06(+0.64%)
Aug 28, 2015 8.739 8.866 8.655 8.810 1,623,528 +0.04(+0.48%)
Aug 27, 2015 8.796 8.873 8.691 8.768 2,293,795 +0.07(+0.80%)
Aug 26, 2015 8.600 8.698 8.457 8.698 3,340,540 +0.29(+3.41%)
Aug 25, 2015 8.845 8.845 8.390 8.411 2,185,322 -0.16(-1.88%)
Aug 24, 2015 8.670 8.921 8.544 8.572 4,380,185 -0.48(-5.33%)
Aug 21, 2015 8.893 9.131 8.845 9.054 2,928,189 -0.02(-0.23%)
Aug 20, 2015 9.159 9.180 9.075 9.075 2,503,127 -0.18(-1.96%)
Aug 19, 2015 9.313 9.365 9.250 9.257 2,351,575 -0.08(-0.90%)
Aug 18, 2015 9.348 9.369 9.215 9.341 2,370,868 +0.02(+0.23%)
Aug 17, 2015 9.243 9.397 9.180 9.320 2,341,723 +0.01(+0.15%)
Aug 14, 2015 9.201 9.313 9.173 9.306 1,554,141 +0.10(+1.14%)
Aug 13, 2015 9.131 9.250 9.117 9.201 1,650,833 +0.05(+0.53%)
Aug 12, 2015 9.229 9.243 9.033 9.152 2,442,429 -0.10(-1.13%)
Aug 11, 2015 9.278 9.362 9.215 9.257 1,717,576 -0.13(-1.34%)
Aug 10, 2015 9.411 9.446 9.362 9.383 2,336,719 +0.03(+0.37%)
Aug 07, 2015 9.369 9.439 9.299 9.348 2,998,718 -0.08(-0.82%)
Aug 06, 2015 9.453 9.474 9.341 9.425 2,073,175 +0.01(+0.07%)
Aug 05, 2015 9.341 9.481 9.299 9.418 4,531,212 +0.14(+1.51%)
Aug 04, 2015 9.691 9.774 9.264 9.278 8,597,526 -0.36(-3.77%)
Aug 03, 2015 9.642 9.684 9.544 9.642 1,454,856 +0.00(+0.00%)
Jul 31, 2015 9.649 9.698 9.572 9.642 1,775,932 -0.01(-0.07%)
Jul 30, 2015 9.642 9.705 9.586 9.649 1,572,248 -0.02(-0.22%)
Jul 29, 2015 9.635 9.691 9.568 9.670 1,632,206 +0.03(+0.29%)
Jul 28, 2015 9.753 9.753 9.554 9.642 1,753,957 -0.02(-0.22%)
Jul 27, 2015 9.684 9.702 9.565 9.663 2,260,917 -0.13(-1.36%)
Jul 24, 2015 9.963 9.977 9.795 9.795 1,825,019 -0.17(-1.68%)
Jul 23, 2015 10.27 10.27 9.935 9.963 1,507,718 -0.20(-1.99%)
Jul 22, 2015 10.07 10.22 10.05 10.17 945,696 +0.10(+0.97%)
Jul 21, 2015 10.17 10.29 10.05 10.07 1,282,939 -0.10(-1.03%)
Jul 20, 2015 10.13 10.20 10.03 10.17 1,142,150 +0.06(+0.62%)
Jul 17, 2015 10.23 10.24 10.03 10.11 1,173,339 -0.13(-1.23%)
Jul 16, 2015 10.27 10.35 10.22 10.24 1,019,688 +0.01(+0.14%)
Jul 15, 2015 10.19 10.28 10.12 10.22 1,117,578 +0.06(+0.62%)
Jul 14, 2015 10.10 10.18 10.07 10.16 780,040 +0.01(+0.14%)
Jul 13, 2015 10.15 10.20 10.10 10.14 963,754 +0.07(+0.69%)
Jul 10, 2015 10.08 10.14 9.991 10.08 1,330,593 +0.16(+1.62%)
Jul 09, 2015 10.05 10.06 9.858 9.914 1,562,942 +0.08(+0.78%)
Jul 08, 2015 9.733 9.886 9.733 9.837 1,452,800 -0.03(-0.28%)
Jul 07, 2015 9.998 9.998 9.767 9.865 1,914,907 -0.15(-1.54%)
Jul 06, 2015 9.851 10.03 9.816 10.02 1,272,396 +0.03(+0.35%)
Jul 02, 2015 10.17 9.984 9.984 9.984 946,545 -0.18(-1.79%)
Jul 01, 2015 10.17 10.25 10.05 10.17 1,583,237 +0.15(+1.54%)
Jun 30, 2015 10.06 10.11 9.939 10.01 1,351,009 +0.08(+0.77%)
Jun 29, 2015 10.05 10.18 9.921 9.935 1,457,134 -0.26(-2.54%)
Jun 26, 2015 10.14 10.21 10.09 10.19 2,458,956 +0.12(+1.18%)
Jun 25, 2015 10.05 10.13 9.991 10.08 1,103,952 +0.04(+0.42%)
Jun 24, 2015 10.05 10.12 9.998 10.03 1,318,738 -0.06(-0.55%)
Jun 23, 2015 9.998 10.10 9.984 10.09 816,062 +0.11(+1.12%)
Jun 22, 2015 10.01 10.03 9.928 9.977 875,049 +0.07(+0.71%)
Jun 19, 2015 9.858 9.935 9.823 9.907 1,760,400 +0.03(+0.28%)
Jun 18, 2015 9.816 9.886 9.715 9.879 1,238,150 +0.11(+1.15%)
Jun 17, 2015 10.02 10.02 9.746 9.767 1,129,818 -0.20(-2.03%)
Jun 16, 2015 9.844 9.984 9.813 9.970 1,127,254 +0.10(+0.99%)
Jun 15, 2015 9.774 9.921 9.739 9.872 1,269,786 -0.01(-0.14%)
Jun 12, 2015 9.844 9.886 9.788 9.886 892,505 +0.02(+0.21%)
Jun 11, 2015 9.886 9.928 9.813 9.865 902,644 -0.03(-0.28%)
Jun 10, 2015 9.830 9.939 9.778 9.893 1,517,485 +0.15(+1.58%)
Jun 09, 2015 9.712 9.809 9.628 9.739 1,429,338 +0.06(+0.58%)
Jun 08, 2015 9.649 9.712 9.628 9.684 1,214,810 +0.05(+0.51%)
Jun 05, 2015 9.614 9.677 9.565 9.635 1,680,854 +0.11(+1.17%)
Jun 04, 2015 9.572 9.614 9.488 9.523 640,681 -0.10(-1.09%)
Jun 03, 2015 9.572 9.687 9.509 9.628 1,387,029 +0.10(+1.10%)
Jun 02, 2015 9.411 9.572 9.334 9.523 1,190,234 +0.10(+1.04%)
Jun 01, 2015 9.474 9.488 9.334 9.425 1,159,792 -0.01(-0.07%)
May 29, 2015 9.488 9.495 9.355 9.432 1,388,495 -0.05(-0.52%)
May 28, 2015 9.432 9.495 9.411 9.481 962,841 +0.03(+0.30%)
May 27, 2015 9.377 9.474 9.307 9.453 859,998 +0.12(+1.26%)
May 26, 2015 9.314 9.349 9.238 9.335 915,430 -0.03(-0.30%)
May 22, 2015 9.418 9.363 9.363 9.363 741,100 -0.08(-0.81%)
May 21, 2015 9.432 9.508 9.377 9.439 656,044 -0.02(-0.22%)
May 20, 2015 9.501 9.501 9.390 9.460 1,105,724 -0.04(-0.44%)
May 19, 2015 9.404 9.501 9.404 9.501 1,016,415 +0.11(+1.18%)
May 18, 2015 9.238 9.411 9.189 9.390 887,105 +0.18(+1.96%)
May 15, 2015 9.328 9.328 9.155 9.210 720,637 -0.13(-1.41%)
May 14, 2015 9.356 9.377 9.293 9.342 1,123,833 +0.01(+0.15%)
May 13, 2015 9.293 9.328 9.217 9.328 840,248 +0.02(+0.22%)
May 12, 2015 9.287 9.356 9.172 9.307 1,079,341 +0.00(+0.00%)
May 11, 2015 9.231 9.321 9.189 9.307 1,266,495 +0.08(+0.90%)
May 08, 2015 9.183 9.231 9.072 9.224 1,452,328 +0.10(+1.14%)
May 07, 2015 9.044 9.200 9.009 9.120 1,284,490 +0.04(+0.46%)
May 06, 2015 9.037 9.092 8.968 9.079 1,143,052 +0.06(+0.69%)
May 05, 2015 9.058 9.141 8.989 9.016 1,109,274 -0.08(-0.91%)
May 04, 2015 9.030 9.120 9.016 9.099 856,373 +0.06(+0.69%)
May 01, 2015 9.224 9.231 9.006 9.037 1,558,297 -0.16(-1.73%)
Apr 30, 2015 9.162 9.210 9.065 9.196 3,676,967 +0.01(+0.08%)
Apr 29, 2015 9.148 9.273 9.113 9.189 973,293 +0.00(+0.00%)
Apr 28, 2015 8.982 9.189 8.968 9.189 1,120,914 +0.20(+2.24%)
Apr 27, 2015 9.092 9.141 8.933 8.989 1,400,295 -0.10(-1.14%)
Apr 24, 2015 9.148 9.148 9.065 9.092 699,088 -0.05(-0.53%)
Apr 23, 2015 9.217 9.217 9.065 9.141 888,619 -0.01(-0.15%)
Apr 22, 2015 9.079 9.183 9.009 9.155 1,054,752 +0.07(+0.76%)
Apr 21, 2015 9.148 9.203 9.086 9.086 487,865 -0.03(-0.38%)
Apr 20, 2015 9.037 9.176 9.023 9.120 576,000 +0.11(+1.23%)
Apr 17, 2015 9.113 9.151 8.995 9.009 897,703 -0.19(-2.03%)
Apr 16, 2015 9.203 9.259 9.079 9.196 663,466 -0.01(-0.15%)
Apr 15, 2015 9.099 9.262 9.065 9.210 913,759 +0.12(+1.30%)
Apr 14, 2015 9.155 9.162 9.037 9.092 1,062,316 -0.10(-1.06%)
Apr 13, 2015 9.099 9.224 9.016 9.189 612,175 +0.10(+1.07%)
Apr 10, 2015 9.092 9.134 9.016 9.092 612,979 +0.03(+0.38%)
Apr 09, 2015 9.079 9.092 8.933 9.058 833,345 -0.03(-0.38%)
Apr 08, 2015 9.079 9.169 9.065 9.092 726,248 -0.01(-0.08%)
Apr 07, 2015 9.079 9.172 9.051 9.099 543,294 +0.01(+0.08%)
Apr 06, 2015 9.030 9.176 8.905 9.092 954,862 -0.04(-0.46%)
Apr 02, 2015 9.092 9.134 9.134 9.134 1,106,744 +0.02(+0.23%)
Apr 01, 2015 9.065 9.141 8.975 9.113 904,034 +0.01(+0.08%)
Mar 31, 2015 9.037 9.127 9.009 9.106 812,079 -0.01(-0.08%)
Mar 30, 2015 8.989 9.162 8.989 9.113 794,980 +0.17(+1.94%)
Mar 27, 2015 8.975 8.995 8.885 8.940 757,567 -0.04(-0.46%)
Mar 26, 2015 8.912 9.009 8.850 8.982 828,876 +0.05(+0.54%)
Mar 25, 2015 9.148 9.155 8.933 8.933 933,431 -0.19(-2.13%)
Mar 24, 2015 9.141 9.176 9.051 9.127 1,547,376 -0.02(-0.23%)
Mar 23, 2015 9.217 9.266 9.079 9.148 834,214 -0.08(-0.83%)
Mar 20, 2015 9.044 9.224 9.037 9.224 2,629,821 +0.22(+2.46%)
Mar 19, 2015 9.037 9.044 8.891 9.002 1,403,297 -0.06(-0.69%)
Mar 18, 2015 9.183 9.307 8.995 9.065 1,602,845 -0.15(-1.58%)
Mar 17, 2015 9.134 9.210 9.044 9.210 1,345,420 +0.03(+0.38%)
Mar 16, 2015 9.287 9.287 9.151 9.176 1,185,137 -0.06(-0.68%)
Mar 13, 2015 9.259 9.262 9.106 9.238 1,359,825 -0.04(-0.45%)
Mar 12, 2015 9.051 9.293 9.009 9.280 1,666,073 +0.30(+3.32%)
Mar 11, 2015 8.912 8.982 8.857 8.982 971,733 +0.11(+1.25%)
Mar 10, 2015 8.905 8.940 8.836 8.871 1,015,181 -0.14(-1.54%)
Mar 09, 2015 8.982 9.044 8.961 9.009 736,810 +0.06(+0.70%)
Mar 06, 2015 8.878 9.106 8.878 8.947 1,280,037 +0.06(+0.62%)
Mar 05, 2015 8.878 8.905 8.746 8.891 791,043 +0.03(+0.39%)
Mar 04, 2015 8.850 8.898 8.801 8.857 934,849 -0.04(-0.47%)
Mar 03, 2015 8.954 8.982 8.871 8.898 737,498 -0.07(-0.77%)
Mar 02, 2015 8.926 9.006 8.878 8.968 855,403 +0.08(+0.86%)
Feb 27, 2015 8.905 8.975 8.891 8.891 938,313 -0.05(-0.54%)
Feb 26, 2015 8.905 8.968 8.891 8.940 963,840 +0.03(+0.39%)
Feb 25, 2015 8.995 9.001 8.857 8.905 1,218,877 -0.08(-0.92%)
Feb 24, 2015 8.926 9.084 8.926 8.988 808,522 +0.04(+0.46%)
Feb 23, 2015 8.878 8.947 8.857 8.947 910,258 +0.00(+0.00%)
Feb 20, 2015 8.823 8.960 8.720 8.947 1,127,419 +0.10(+1.16%)
Feb 19, 2015 8.802 8.878 8.747 8.844 779,829 -0.03(-0.39%)
Feb 18, 2015 9.008 9.036 8.837 8.878 1,187,979 -0.18(-1.97%)
Feb 17, 2015 8.981 9.063 8.940 9.056 849,575 +0.05(+0.61%)
Feb 13, 2015 8.974 9.001 9.001 9.001 1,066,250 +0.05(+0.54%)
Feb 12, 2015 8.864 8.953 8.809 8.953 778,537 +0.18(+2.03%)
Feb 11, 2015 8.802 8.837 8.734 8.775 1,136,327 -0.03(-0.31%)
Feb 10, 2015 8.816 8.855 8.686 8.802 1,033,114 +0.08(+0.94%)
Feb 09, 2015 8.775 8.816 8.693 8.720 986,504 -0.10(-1.17%)
Feb 06, 2015 8.795 8.919 8.734 8.823 1,457,073 +0.08(+0.94%)
Feb 05, 2015 8.624 8.754 8.624 8.741 976,352 +0.16(+1.92%)
Feb 04, 2015 8.603 8.679 8.569 8.576 695,239 -0.07(-0.79%)
Feb 03, 2015 8.521 8.686 8.521 8.644 1,338,814 +0.19(+2.19%)
Feb 02, 2015 8.294 8.480 8.191 8.459 1,517,644 +0.22(+2.67%)
Jan 30, 2015 8.322 8.370 8.232 8.239 1,627,934 -0.17(-2.04%)
Jan 29, 2015 8.281 8.414 8.239 8.411 1,200,539 +0.16(+1.91%)
Jan 28, 2015 8.487 8.521 8.246 8.253 2,051,770 -0.21(-2.51%)
Jan 27, 2015 8.466 8.569 8.435 8.466 1,820,019 -0.13(-1.52%)
Jan 26, 2015 8.432 8.610 8.363 8.596 1,608,766 +0.13(+1.54%)
Jan 23, 2015 8.596 8.645 8.438 8.466 1,031,126 -0.18(-2.07%)
Jan 22, 2015 8.473 8.658 8.253 8.644 1,984,878 +0.48(+5.89%)
Jan 21, 2015 8.171 8.281 8.116 8.164 1,462,939 -0.01(-0.17%)
Jan 20, 2015 8.226 8.246 8.116 8.178 2,042,669 -0.05(-0.58%)
Jan 16, 2015 8.136 8.294 8.136 8.226 2,132,561 +0.05(+0.59%)
Jan 15, 2015 8.301 8.315 8.157 8.178 1,250,027 -0.13(-1.57%)
Jan 14, 2015 8.274 8.335 8.164 8.308 1,167,427 -0.08(-0.98%)
Jan 13, 2015 8.500 8.617 8.322 8.390 1,966,675 -0.06(-0.73%)
Jan 12, 2015 8.466 8.528 8.394 8.452 1,014,505 -0.05(-0.57%)
Jan 09, 2015 8.754 8.768 8.487 8.500 1,059,545 -0.27(-3.05%)
Jan 08, 2015 8.624 8.768 8.555 8.768 1,684,532 +0.25(+2.98%)
Jan 07, 2015 8.596 8.624 8.473 8.514 1,707,864 +0.02(+0.24%)
Jan 06, 2015 8.727 8.775 8.435 8.493 2,254,959 -0.23(-2.68%)
Jan 05, 2015 8.960 8.971 8.720 8.727 1,166,424 -0.28(-3.12%)
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.