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

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

13.85 -0.12 (-0.89%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 (%)
Apr 30, 2008 8.690 8.784 8.508 8.508 562,634 -0.17(-1.97%)
Apr 29, 2008 8.657 8.773 8.585 8.679 592,479 -0.01(-0.06%)
Apr 28, 2008 8.800 8.800 8.552 8.684 882,689 -0.05(-0.57%)
Apr 25, 2008 8.806 8.817 8.420 8.734 453,063 -0.06(-0.63%)
Apr 24, 2008 8.255 8.789 8.151 8.789 1,048,459 +0.59(+7.25%)
Apr 23, 2008 8.514 8.525 8.129 8.195 851,114 -0.28(-3.25%)
Apr 22, 2008 8.475 8.585 8.310 8.470 1,037,797 -0.03(-0.32%)
Apr 21, 2008 8.717 8.800 8.497 8.497 771,223 -0.31(-3.50%)
Apr 18, 2008 9.207 9.235 8.662 8.806 1,640,374 -0.47(-5.10%)
Apr 17, 2008 8.927 9.350 8.894 9.279 935,741 +0.18(+2.00%)
Apr 16, 2008 8.723 9.097 8.695 9.097 828,163 +0.50(+5.76%)
Apr 15, 2008 8.272 8.668 8.266 8.602 539,818 +0.37(+4.48%)
Apr 14, 2008 8.222 8.470 8.178 8.233 569,650 -0.02(-0.27%)
Apr 11, 2008 8.409 8.651 8.250 8.255 736,723 -0.24(-2.79%)
Apr 10, 2008 8.332 8.723 8.261 8.492 630,704 +0.11(+1.31%)
Apr 09, 2008 8.684 8.806 8.316 8.382 744,509 -0.39(-4.39%)
Apr 08, 2008 8.668 8.877 8.574 8.767 576,008 -0.06(-0.69%)
Apr 07, 2008 8.960 8.971 8.673 8.828 498,498 -0.05(-0.56%)
Apr 04, 2008 8.927 9.070 8.839 8.877 658,330 -0.08(-0.86%)
Apr 03, 2008 8.888 8.998 8.756 8.954 582,018 -0.05(-0.55%)
Apr 02, 2008 8.905 9.081 8.778 9.004 1,024,280 +0.08(+0.86%)
Apr 01, 2008 8.343 9.015 8.343 8.927 1,737,649 +0.34(+3.91%)
Mar 31, 2008 8.338 8.690 8.173 8.591 3,192,396 +0.25(+2.97%)
Mar 28, 2008 8.552 8.602 8.338 8.343 475,262 -0.25(-2.88%)
Mar 27, 2008 8.822 8.866 8.547 8.591 673,748 -0.14(-1.64%)
Mar 26, 2008 8.717 8.806 8.591 8.734 617,418 -0.09(-1.00%)
Mar 25, 2008 8.806 8.949 8.591 8.822 572,146 -0.01(-0.06%)
Mar 24, 2008 8.751 9.081 8.695 8.828 1,276,921 +0.01(+0.12%)
Mar 21, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.00(+0.00%)
Mar 20, 2008 8.459 8.817 8.288 8.817 2,423,032 +0.44(+5.26%)
Mar 19, 2008 8.503 8.640 8.321 8.376 1,236,524 -0.15(-1.74%)
Mar 18, 2008 8.393 8.525 8.118 8.525 1,127,488 +0.30(+3.61%)
Mar 17, 2008 8.057 8.387 7.859 8.228 1,051,208 +0.17(+2.12%)
Mar 14, 2008 8.283 8.316 7.941 8.057 1,016,628 -0.17(-2.07%)
Mar 13, 2008 7.930 8.354 7.787 8.228 826,786 +0.18(+2.26%)
Mar 12, 2008 8.255 8.530 8.041 8.046 958,241 -0.21(-2.53%)
Mar 11, 2008 7.567 8.255 7.567 8.255 1,530,341 +0.81(+10.86%)
Mar 10, 2008 7.430 7.595 7.314 7.446 865,985 +0.04(+0.52%)
Mar 07, 2008 7.303 7.622 7.248 7.408 951,222 +0.09(+1.28%)
Mar 06, 2008 7.424 7.584 7.309 7.314 616,257 -0.17(-2.21%)
Mar 05, 2008 7.688 7.754 7.430 7.479 841,137 -0.22(-2.86%)
Mar 04, 2008 7.595 7.754 7.336 7.699 881,223 +0.17(+2.19%)
Mar 03, 2008 7.567 7.710 7.419 7.534 981,899 -0.01(-0.15%)
Feb 29, 2008 7.870 7.908 7.523 7.545 961,568 -0.45(-5.64%)
Feb 28, 2008 8.195 8.195 7.886 7.997 746,998 -0.21(-2.61%)
Feb 27, 2008 8.310 8.453 8.200 8.211 1,031,215 -0.13(-1.58%)
Feb 26, 2008 8.211 8.525 8.203 8.343 504,847 +0.05(+0.60%)
Feb 25, 2008 8.184 8.332 7.986 8.294 708,833 +0.09(+1.14%)
Feb 22, 2008 8.063 8.211 7.892 8.200 645,255 +0.15(+1.85%)
Feb 21, 2008 8.316 8.393 8.024 8.052 422,833 -0.22(-2.66%)
Feb 20, 2008 8.002 8.299 8.002 8.272 619,260 +0.20(+2.52%)
Feb 19, 2008 8.305 8.305 8.063 8.068 999,065 -0.13(-1.61%)
Feb 18, 2008 8.167 8.585 7.787 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.167 8.585 7.787 8.200 1,401,213 -0.01(-0.13%)
Feb 14, 2008 8.569 8.569 8.200 8.211 630,973 -0.33(-3.87%)
Feb 13, 2008 8.459 8.585 8.316 8.541 546,016 +0.14(+1.70%)
Feb 12, 2008 8.404 8.541 8.283 8.398 620,903 +0.08(+0.99%)
Feb 11, 2008 8.426 8.470 8.277 8.316 734,780 -0.15(-1.82%)
Feb 08, 2008 8.404 8.651 8.233 8.470 900,372 +0.01(+0.13%)
Feb 07, 2008 8.250 8.591 8.189 8.459 868,006 +0.21(+2.60%)
Feb 06, 2008 8.283 8.514 8.145 8.244 815,897 +0.06(+0.74%)
Feb 05, 2008 8.206 8.569 8.184 8.184 978,231 -0.30(-3.50%)
Feb 04, 2008 8.613 8.684 8.398 8.481 798,793 -0.24(-2.78%)
Feb 01, 2008 8.591 8.789 8.508 8.723 1,320,755 +0.15(+1.80%)
Jan 31, 2008 8.167 8.668 7.925 8.569 1,710,795 +0.28(+3.32%)
Jan 30, 2008 8.222 8.552 8.090 8.294 1,378,108 -0.02(-0.20%)
Jan 29, 2008 8.299 8.420 7.958 8.310 660,743 +0.06(+0.73%)
Jan 28, 2008 7.930 8.255 7.710 8.250 817,563 +0.29(+3.59%)
Jan 25, 2008 8.255 8.371 7.886 7.964 706,912 -0.16(-1.96%)
Jan 24, 2008 8.233 8.239 7.903 8.123 1,366,246 -0.10(-1.27%)
Jan 23, 2008 7.292 8.294 7.287 8.228 2,348,706 +0.73(+9.68%)
Jan 22, 2008 6.989 7.732 6.890 7.501 1,558,262 +0.14(+1.87%)
Jan 21, 2008 7.364 7.567 7.154 7.364 0 +0.00(+0.00%)
Jan 18, 2008 7.364 7.567 7.154 7.364 989,320 +0.03(+0.38%)
Jan 17, 2008 7.606 7.661 7.325 7.336 940,545 -0.30(-3.96%)
Jan 16, 2008 7.380 7.826 7.358 7.639 1,020,559 +0.24(+3.27%)
Jan 15, 2008 7.358 7.490 7.226 7.397 779,592 -0.09(-1.25%)
Jan 14, 2008 7.595 7.634 7.413 7.490 738,353 -0.04(-0.58%)
Jan 11, 2008 7.705 7.804 7.512 7.534 992,656 -0.18(-2.28%)
Jan 10, 2008 7.309 7.842 7.287 7.710 1,207,650 +0.26(+3.47%)
Jan 09, 2008 7.292 7.496 7.171 7.452 1,352,057 +0.14(+1.88%)
Jan 08, 2008 7.683 7.793 7.303 7.314 1,049,359 -0.36(-4.66%)
Jan 07, 2008 7.474 7.842 7.408 7.672 1,072,072 +0.23(+3.11%)
Jan 04, 2008 7.694 7.694 7.331 7.441 1,211,248 -0.21(-2.80%)
Jan 03, 2008 7.820 7.975 7.655 7.655 1,065,345 -0.18(-2.32%)
Jan 02, 2008 8.167 8.167 7.705 7.837 1,517,455 -0.25(-3.13%)
Jan 01, 2008 8.046 8.222 7.964 8.090 0 +0.00(+0.00%)
Dec 31, 2007 8.046 8.222 7.964 8.090 630,819 +0.01(+0.14%)
Dec 28, 2007 8.244 8.365 8.079 8.079 583,307 -0.14(-1.74%)
Dec 27, 2007 8.585 8.585 8.200 8.222 659,782 -0.40(-4.60%)
Dec 26, 2007 8.536 8.690 8.486 8.618 741,085 +0.01(+0.06%)
Dec 24, 2007 8.624 8.657 8.563 8.613 500,957 -0.06(-0.70%)
Dec 21, 2007 8.228 8.723 8.118 8.673 2,702,163 +0.58(+7.14%)
Dec 20, 2007 7.969 8.096 7.776 8.096 818,211 +0.19(+2.44%)
Dec 19, 2007 7.969 8.052 7.820 7.903 951,402 -0.10(-1.24%)
Dec 18, 2007 7.793 8.046 7.694 8.002 1,032,622 +0.34(+4.38%)
Dec 17, 2007 7.672 7.875 7.622 7.666 1,055,235 -0.04(-0.50%)
Dec 14, 2007 7.842 7.958 7.705 7.705 739,715 -0.24(-2.98%)
Dec 13, 2007 7.919 7.953 7.743 7.941 1,021,538 -0.07(-0.89%)
Dec 12, 2007 8.222 8.299 7.864 8.013 1,034,157 +0.01(+0.07%)
Dec 11, 2007 8.486 8.519 7.997 8.008 1,006,476 -0.48(-5.64%)
Dec 10, 2007 8.332 8.508 8.310 8.486 518,764 +0.14(+1.72%)
Dec 07, 2007 8.486 8.486 8.283 8.343 458,620 -0.14(-1.62%)
Dec 06, 2007 8.101 8.481 8.060 8.481 929,414 +0.38(+4.69%)
Dec 05, 2007 8.173 8.195 7.930 8.101 804,402 +0.04(+0.48%)
Dec 04, 2007 8.173 8.239 8.030 8.063 909,845 -0.17(-2.07%)
Dec 03, 2007 8.514 8.514 8.200 8.233 1,026,807 -0.30(-3.55%)
Nov 30, 2007 8.497 8.739 8.470 8.536 968,753 +0.14(+1.70%)
Nov 29, 2007 8.558 8.591 8.360 8.393 559,465 -0.23(-2.62%)
Nov 28, 2007 8.332 8.629 8.255 8.618 1,092,404 +0.36(+4.40%)
Nov 27, 2007 8.074 8.338 8.074 8.255 830,204 +0.18(+2.25%)
Nov 26, 2007 8.519 8.519 8.035 8.074 779,690 -0.45(-5.23%)
Nov 23, 2007 8.261 8.624 8.261 8.519 430,637 +0.28(+3.34%)
Nov 21, 2007 8.140 8.404 8.046 8.244 852,008 +0.07(+0.88%)
Nov 20, 2007 8.233 8.288 7.925 8.173 1,576,643 -0.08(-0.93%)
Nov 19, 2007 8.442 8.442 8.151 8.250 909,245 -0.28(-3.23%)
Nov 16, 2007 8.486 8.613 8.266 8.525 854,552 +0.05(+0.58%)
Nov 15, 2007 8.701 8.712 8.387 8.475 775,511 -0.24(-2.72%)
Nov 14, 2007 8.938 9.020 8.651 8.712 516,220 -0.20(-2.28%)
Nov 13, 2007 8.613 8.954 8.602 8.916 778,782 +0.35(+4.05%)
Nov 12, 2007 8.486 8.723 8.453 8.569 1,167,446 +0.06(+0.65%)
Nov 09, 2007 8.343 8.591 8.090 8.514 1,480,342 +0.04(+0.45%)
Nov 08, 2007 8.233 8.558 8.096 8.475 1,117,296 +0.33(+4.05%)
Nov 07, 2007 8.365 8.453 8.145 8.145 821,847 -0.42(-4.95%)
Nov 06, 2007 8.387 8.585 8.189 8.569 874,358 +0.29(+3.52%)
Nov 05, 2007 8.365 8.393 8.156 8.277 834,201 -0.10(-1.18%)
Nov 02, 2007 8.695 8.695 8.189 8.376 1,498,874 -0.23(-2.62%)
Nov 01, 2007 8.971 9.070 8.525 8.602 1,051,882 -0.54(-5.96%)
Oct 31, 2007 9.097 9.295 8.954 9.147 698,287 +0.07(+0.73%)
Oct 30, 2007 9.042 9.136 8.960 9.081 406,834 -0.04(-0.42%)
Oct 29, 2007 9.136 9.196 9.048 9.119 312,893 +0.00(+0.00%)
Oct 26, 2007 8.971 9.119 8.888 9.119 542,385 +0.30(+3.43%)
Oct 25, 2007 8.778 9.004 8.739 8.817 585,812 +0.03(+0.38%)
Oct 24, 2007 8.762 8.811 8.464 8.784 740,987 -0.06(-0.62%)
Oct 23, 2007 8.894 8.927 8.706 8.839 433,000 +0.06(+0.63%)
Oct 22, 2007 8.695 8.965 8.640 8.784 1,048,975 +0.01(+0.13%)
Oct 19, 2007 9.086 9.086 8.751 8.773 767,879 -0.36(-3.98%)
Oct 18, 2007 8.971 9.136 8.916 9.136 491,326 -0.01(-0.06%)
Oct 17, 2007 9.191 9.240 8.910 9.141 808,399 +0.06(+0.67%)
Oct 16, 2007 9.317 9.317 9.081 9.081 760,248 -0.24(-2.60%)
Oct 15, 2007 9.549 9.598 9.218 9.323 471,157 -0.25(-2.64%)
Oct 12, 2007 9.560 9.692 9.532 9.576 231,308 -0.01(-0.06%)
Oct 11, 2007 9.675 9.769 9.537 9.582 511,132 -0.06(-0.63%)
Oct 10, 2007 9.708 9.736 9.554 9.642 225,130 -0.10(-1.02%)
Oct 09, 2007 9.620 9.763 9.560 9.741 284,002 +0.10(+1.03%)
Oct 08, 2007 9.769 9.780 9.615 9.642 268,739 -0.13(-1.30%)
Oct 05, 2007 9.686 9.862 9.686 9.769 442,448 +0.08(+0.85%)
Oct 04, 2007 9.659 9.719 9.631 9.686 476,427 +0.08(+0.80%)
Oct 03, 2007 9.549 9.648 9.537 9.609 530,756 -0.02(-0.23%)
Oct 02, 2007 9.422 9.631 9.422 9.631 544,020 +0.16(+1.69%)
Oct 01, 2007 9.092 9.493 9.092 9.471 548,200 +0.37(+4.05%)
Sep 28, 2007 9.301 9.383 9.103 9.103 419,008 -0.27(-2.88%)
Sep 27, 2007 9.389 9.411 9.317 9.372 280,550 +0.04(+0.41%)
Sep 26, 2007 9.251 9.438 9.224 9.334 271,283 +0.13(+1.37%)
Sep 25, 2007 9.218 9.301 9.141 9.207 369,221 -0.10(-1.06%)
Sep 24, 2007 9.471 9.604 9.273 9.306 458,620 -0.20(-2.14%)
Sep 21, 2007 9.565 9.626 9.471 9.510 760,066 +0.03(+0.35%)
Sep 20, 2007 9.598 9.620 9.383 9.477 295,995 -0.18(-1.88%)
Sep 19, 2007 9.466 9.675 9.466 9.659 748,619 +0.14(+1.50%)
Sep 18, 2007 9.108 9.515 8.987 9.515 997,008 +0.47(+5.23%)
Sep 17, 2007 9.163 9.163 9.020 9.042 572,366 -0.12(-1.32%)
Sep 14, 2007 8.971 9.174 8.954 9.163 644,684 +0.09(+0.97%)
Sep 13, 2007 9.075 9.180 8.976 9.075 425,550 +0.01(+0.06%)
Sep 12, 2007 9.136 9.235 9.042 9.070 641,050 -0.13(-1.38%)
Sep 11, 2007 9.180 9.334 9.119 9.196 463,162 +0.04(+0.48%)
Sep 10, 2007 9.284 9.328 8.993 9.152 450,806 -0.09(-1.01%)
Sep 07, 2007 9.246 9.312 9.169 9.246 436,815 -0.18(-1.87%)
Sep 06, 2007 9.460 9.543 9.290 9.422 341,603 -0.04(-0.47%)
Sep 05, 2007 9.356 9.488 9.224 9.466 697,015 +0.01(+0.12%)
Sep 04, 2007 9.284 9.576 9.246 9.455 652,679 +0.11(+1.18%)
Aug 31, 2007 9.367 9.405 9.229 9.345 435,543 +0.14(+1.56%)
Aug 30, 2007 9.279 9.405 9.152 9.202 378,488 -0.18(-1.94%)
Aug 29, 2007 9.279 9.394 9.048 9.383 667,034 +0.21(+2.34%)
Aug 28, 2007 9.328 9.328 9.141 9.169 595,079 -0.20(-2.17%)
Aug 27, 2007 9.438 9.537 9.328 9.372 460,800 -0.13(-1.33%)
Aug 24, 2007 9.499 9.537 9.180 9.499 729,540 +0.03(+0.29%)
Aug 23, 2007 9.686 9.791 9.427 9.471 573,638 -0.21(-2.22%)
Aug 22, 2007 9.934 9.994 9.521 9.686 1,019,903 -0.17(-1.73%)
Aug 21, 2007 9.813 9.956 9.703 9.857 749,709 +0.12(+1.19%)
Aug 20, 2007 9.807 9.868 9.571 9.741 820,755 -0.04(-0.45%)
Aug 17, 2007 9.719 10.04 9.582 9.785 1,496,511 +0.18(+1.83%)
Aug 16, 2007 8.888 9.609 8.806 9.609 1,774,155 +0.79(+8.99%)
Aug 15, 2007 8.833 9.295 8.728 8.817 616,702 -0.01(-0.12%)
Aug 14, 2007 9.015 9.048 8.806 8.828 452,442 -0.10(-1.11%)
Aug 13, 2007 9.482 9.527 8.872 8.927 765,881 -0.39(-4.19%)
Aug 10, 2007 9.598 9.653 8.866 9.317 2,066,698 -0.43(-4.46%)
Aug 09, 2007 9.356 9.824 9.290 9.752 1,540,665 +0.27(+2.84%)
Aug 08, 2007 9.218 9.482 9.180 9.482 1,509,049 +0.36(+3.98%)
Aug 07, 2007 8.629 9.218 8.607 9.119 1,177,440 +0.42(+4.87%)
Aug 06, 2007 7.732 8.701 7.732 8.695 1,107,484 +0.57(+7.05%)
Aug 03, 2007 8.195 8.420 8.118 8.123 901,250 -0.30(-3.53%)
Aug 02, 2007 8.415 8.514 8.343 8.420 699,377 +0.07(+0.79%)
Aug 01, 2007 8.233 8.503 8.151 8.354 1,232,678 +0.09(+1.13%)
Jul 31, 2007 8.431 8.503 8.239 8.261 903,067 -0.12(-1.38%)
Jul 30, 2007 8.288 8.448 8.173 8.376 851,463 +0.08(+1.00%)
Jul 27, 2007 8.233 8.415 8.140 8.294 1,046,613 +0.03(+0.40%)
Jul 26, 2007 8.255 8.327 7.842 8.261 1,038,618 -0.18(-2.15%)
Jul 25, 2007 8.426 8.508 8.277 8.442 874,721 +0.06(+0.72%)
Jul 24, 2007 8.668 8.668 8.310 8.382 797,861 -0.30(-3.42%)
Jul 23, 2007 8.723 8.778 8.651 8.679 454,804 -0.03(-0.38%)
Jul 20, 2007 8.657 8.894 8.574 8.712 1,067,327 +0.04(+0.44%)
Jul 19, 2007 8.751 8.806 8.629 8.673 423,006 -0.01(-0.06%)
Jul 18, 2007 8.817 8.850 8.552 8.679 721,908 -0.20(-2.23%)
Jul 17, 2007 8.861 8.954 8.828 8.877 281,277 +0.03(+0.37%)
Jul 16, 2007 8.910 8.943 8.806 8.844 341,603 -0.13(-1.41%)
Jul 13, 2007 8.998 8.998 8.927 8.971 225,130 -0.07(-0.79%)
Jul 12, 2007 8.877 9.048 8.861 9.042 294,360 +0.23(+2.56%)
Jul 11, 2007 8.861 8.899 8.745 8.817 666,489 -0.03(-0.37%)
Jul 10, 2007 9.092 9.092 8.844 8.850 559,102 -0.31(-3.37%)
Jul 09, 2007 9.268 9.268 9.108 9.158 485,512 -0.12(-1.25%)
Jul 06, 2007 9.284 9.295 9.224 9.273 368,131 -0.03(-0.30%)
Jul 05, 2007 9.295 9.323 9.268 9.301 254,748 -0.01(-0.12%)
Jul 03, 2007 9.257 9.323 9.257 9.312 104,661 +0.04(+0.42%)
Jul 02, 2007 9.213 9.334 9.213 9.273 302,718 +0.06(+0.66%)
Jun 29, 2007 9.367 9.411 9.202 9.213 360,500 -0.14(-1.47%)
Jun 28, 2007 9.372 9.471 9.301 9.350 409,741 -0.02(-0.23%)
Jun 27, 2007 9.163 9.372 9.067 9.372 447,354 +0.21(+2.28%)
Jun 26, 2007 9.152 9.240 9.042 9.163 405,926 +0.06(+0.60%)
Jun 25, 2007 9.136 9.169 9.031 9.108 507,135 -0.03(-0.30%)
Jun 22, 2007 9.130 9.180 9.108 9.136 1,017,359 -0.03(-0.36%)
Jun 21, 2007 9.147 9.218 9.130 9.169 474,246 -0.03(-0.36%)
Jun 20, 2007 9.356 9.378 9.191 9.202 419,553 -0.15(-1.65%)
Jun 19, 2007 9.290 9.356 9.235 9.356 294,723 +0.04(+0.47%)
Jun 18, 2007 9.422 9.422 9.284 9.312 392,298 -0.11(-1.17%)
Jun 15, 2007 9.356 9.438 9.317 9.422 732,447 +0.23(+2.45%)
Jun 14, 2007 9.218 9.262 9.174 9.196 315,619 -0.01(-0.06%)
Jun 13, 2007 9.125 9.218 9.064 9.202 411,013 +0.05(+0.54%)
Jun 12, 2007 9.251 9.273 9.141 9.152 585,267 -0.10(-1.13%)
Jun 11, 2007 9.257 9.301 9.191 9.257 298,902 -0.03(-0.30%)
Jun 08, 2007 9.125 9.290 9.125 9.284 383,939 +0.10(+1.14%)
Jun 07, 2007 9.191 9.213 9.136 9.180 584,177 -0.05(-0.54%)
Jun 06, 2007 9.251 9.251 9.185 9.229 301,264 -0.02(-0.24%)
Jun 05, 2007 9.257 9.290 9.213 9.251 508,407 -0.06(-0.65%)
Jun 04, 2007 9.257 9.323 9.251 9.312 381,759 +0.01(+0.12%)
Jun 01, 2007 9.246 9.317 9.218 9.301 431,182 +0.10(+1.14%)
May 31, 2007 9.169 9.207 9.136 9.196 464,798 +0.06(+0.66%)
May 30, 2007 9.163 9.163 9.064 9.136 345,237 -0.12(-1.31%)
May 29, 2007 9.268 9.317 9.218 9.257 398,112 +0.03(+0.36%)
May 25, 2007 9.174 9.224 9.092 9.224 459,165 +0.06(+0.66%)
May 24, 2007 9.185 9.257 9.092 9.163 421,370 -0.04(-0.48%)
May 23, 2007 9.339 9.356 9.191 9.207 361,590 -0.10(-1.06%)
May 22, 2007 9.235 9.350 9.158 9.306 279,460 +0.03(+0.36%)
May 21, 2007 9.130 9.339 9.092 9.273 302,536 +0.15(+1.63%)
May 18, 2007 9.092 9.191 9.031 9.125 302,718 +0.04(+0.42%)
May 17, 2007 9.235 9.262 9.053 9.086 470,249 -0.15(-1.61%)
May 16, 2007 9.207 9.268 9.075 9.235 402,292 +0.06(+0.60%)
May 15, 2007 9.301 9.405 9.163 9.180 343,420 -0.13(-1.42%)
May 14, 2007 9.427 9.460 9.306 9.312 397,022 -0.14(-1.46%)
May 11, 2007 9.411 9.460 9.378 9.449 191,879 +0.09(+0.94%)
May 10, 2007 9.378 9.400 9.284 9.361 593,081 -0.07(-0.76%)
May 09, 2007 9.383 9.493 9.372 9.433 212,048 +0.03(+0.35%)
May 08, 2007 9.372 9.405 9.345 9.400 242,574 -0.03(-0.29%)
May 07, 2007 9.416 9.510 9.394 9.427 150,995 -0.03(-0.29%)
May 04, 2007 9.378 9.515 9.356 9.455 279,823 +0.06(+0.64%)
May 03, 2007 9.295 9.422 9.251 9.394 299,629 +0.09(+1.01%)
May 02, 2007 9.235 9.356 9.169 9.301 265,105 +0.03(+0.30%)
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.