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

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

14.10 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 8.290 8.802 8.290 8.791 772,394 +0.69(+8.56%)
Sep 29, 2008 8.620 8.829 7.982 8.098 810,666 -0.69(-7.83%)
Sep 26, 2008 8.505 9.049 8.406 8.785 0 -0.06(-0.62%)
Sep 25, 2008 8.840 8.967 8.615 8.840 1,138,277 +0.01(+0.12%)
Sep 24, 2008 8.538 8.956 8.290 8.829 648,023 +0.31(+3.62%)
Sep 23, 2008 8.499 8.813 8.252 8.521 606,224 +0.18(+2.11%)
Sep 22, 2008 9.038 9.352 7.977 8.345 1,185,213 -1.28(-13.31%)
Sep 19, 2008 10.56 11.39 6.832 9.627 0 +0.00(+0.00%)
Sep 18, 2008 8.103 9.627 7.701 9.627 3,638,026 +1.71(+21.61%)
Sep 17, 2008 7.795 8.235 7.608 7.916 2,120,962 -0.18(-2.24%)
Sep 16, 2008 7.091 8.098 7.091 8.098 2,284,174 +0.52(+6.90%)
Sep 15, 2008 7.036 8.043 7.036 7.575 2,191,581 -0.29(-3.71%)
Sep 12, 2008 7.668 8.109 7.619 7.867 1,977,360 +0.07(+0.85%)
Sep 11, 2008 7.168 7.822 7.162 7.800 2,297,181 +0.33(+4.42%)
Sep 10, 2008 7.476 7.613 7.030 7.470 1,323,416 +0.21(+2.96%)
Sep 09, 2008 7.250 7.630 7.206 7.256 1,612,402 -0.13(-1.79%)
Sep 08, 2008 7.151 8.329 7.080 7.388 2,137,000 +0.43(+6.17%)
Sep 05, 2008 6.546 7.014 6.524 6.959 0 +0.32(+4.89%)
Sep 04, 2008 6.838 6.959 6.634 6.634 856,943 -0.34(-4.81%)
Sep 03, 2008 6.612 6.975 6.585 6.970 1,212,397 +0.34(+5.06%)
Sep 02, 2008 6.568 6.838 6.480 6.634 1,073,505 +0.18(+2.81%)
Aug 29, 2008 6.475 6.546 6.365 6.453 0 -0.09(-1.43%)
Aug 28, 2008 6.354 6.546 6.233 6.546 1,044,591 +0.23(+3.57%)
Aug 27, 2008 6.354 6.464 6.233 6.321 825,409 -0.10(-1.63%)
Aug 26, 2008 6.343 6.502 6.244 6.425 854,967 +0.08(+1.30%)
Aug 25, 2008 6.546 6.568 6.321 6.343 750,482 -0.23(-3.51%)
Aug 22, 2008 6.348 6.601 6.304 6.574 0 +0.28(+4.46%)
Aug 21, 2008 6.381 6.420 6.282 6.293 662,133 -0.15(-2.31%)
Aug 20, 2008 6.618 6.656 6.277 6.442 1,062,742 -0.15(-2.25%)
Aug 19, 2008 6.601 6.651 6.409 6.590 1,043,693 -0.12(-1.72%)
Aug 18, 2008 6.926 6.926 6.662 6.706 1,041,395 -0.24(-3.48%)
Aug 15, 2008 6.975 7.338 6.794 6.948 0 +0.15(+2.27%)
Aug 14, 2008 6.541 6.854 6.519 6.794 791,076 +0.09(+1.31%)
Aug 13, 2008 6.717 6.761 6.442 6.706 1,427,492 -0.06(-0.89%)
Aug 12, 2008 6.964 7.047 6.733 6.766 1,537,271 -0.36(-5.09%)
Aug 11, 2008 6.673 7.201 6.579 7.129 1,237,549 +0.45(+6.67%)
Aug 08, 2008 6.348 6.695 6.348 6.684 881,133 +0.24(+3.67%)
Aug 07, 2008 6.447 6.645 6.337 6.447 1,342,834 -0.09(-1.43%)
Aug 06, 2008 6.618 6.618 6.255 6.541 875,819 -0.11(-1.65%)
Aug 05, 2008 6.326 6.689 6.266 6.651 1,277,623 +0.44(+7.09%)
Aug 04, 2008 6.200 6.359 6.051 6.211 992,032 -0.04(-0.62%)
Aug 01, 2008 6.260 6.376 6.090 6.249 1,754,661 +0.02(+0.26%)
Jul 31, 2008 6.035 6.359 6.013 6.233 1,353,895 +0.10(+1.71%)
Jul 30, 2008 6.321 6.420 6.024 6.128 1,432,868 -0.17(-2.71%)
Jul 29, 2008 5.771 6.299 5.732 6.299 1,731,236 +0.58(+10.20%)
Jul 28, 2008 5.908 6.040 5.639 5.716 1,662,880 -0.20(-3.44%)
Jul 25, 2008 6.073 6.172 5.793 5.919 1,663,516 -0.07(-1.10%)
Jul 24, 2008 6.453 6.535 5.903 5.985 1,880,682 -0.42(-6.61%)
Jul 23, 2008 6.530 6.689 6.172 6.409 1,992,412 -0.17(-2.51%)
Jul 22, 2008 6.079 6.585 5.776 6.574 2,818,741 +0.30(+4.73%)
Jul 21, 2008 6.464 6.629 6.233 6.277 1,442,418 -0.19(-2.98%)
Jul 18, 2008 6.458 6.568 6.216 6.469 1,415,026 -0.06(-0.84%)
Jul 17, 2008 6.178 6.640 6.161 6.524 2,550,338 +0.39(+6.27%)
Jul 16, 2008 5.424 6.183 5.364 6.139 1,736,611 +0.71(+13.07%)
Jul 15, 2008 5.452 5.787 5.116 5.430 2,288,448 -0.09(-1.69%)
Jul 14, 2008 6.024 6.123 5.391 5.523 1,866,794 -0.43(-7.29%)
Jul 11, 2008 5.782 6.079 5.710 5.958 1,399,361 +0.04(+0.65%)
Jul 10, 2008 5.842 6.101 5.765 5.919 2,024,542 +0.08(+1.32%)
Jul 09, 2008 6.161 6.227 5.837 5.842 1,613,404 -0.33(-5.35%)
Jul 08, 2008 5.754 6.189 5.639 6.172 2,058,157 +0.39(+6.65%)
Jul 07, 2008 5.864 5.936 5.501 5.787 3,167,694 -0.07(-1.13%)
Jul 04, 2008 6.354 6.392 5.853 5.853 2,729,242 +0.00(+0.00%)
Jul 03, 2008 6.354 6.392 5.853 5.853 2,729,242 -0.46(-7.32%)
Jul 02, 2008 6.392 6.689 6.244 6.315 2,340,432 -0.10(-1.63%)
Jul 01, 2008 6.486 6.733 6.326 6.420 2,719,589 -0.06(-0.93%)
Jun 30, 2008 6.711 6.827 6.458 6.480 1,623,146 -0.23(-3.36%)
Jun 27, 2008 7.096 7.102 6.689 6.706 2,188,094 -0.34(-4.84%)
Jun 26, 2008 7.041 7.283 6.920 7.047 1,273,642 -0.06(-0.77%)
Jun 25, 2008 7.091 7.410 6.997 7.102 1,295,079 -0.05(-0.69%)
Jun 24, 2008 6.898 7.322 6.871 7.151 1,086,736 +0.17(+2.44%)
Jun 23, 2008 7.212 7.305 6.970 6.981 1,140,363 -0.20(-2.83%)
Jun 20, 2008 6.981 7.300 6.849 7.184 4,221,328 +0.18(+2.59%)
Jun 19, 2008 7.036 7.206 6.871 7.003 2,057,514 -0.05(-0.70%)
Jun 18, 2008 7.113 7.184 6.865 7.052 902,816 -0.06(-0.85%)
Jun 17, 2008 7.459 7.487 7.102 7.113 717,595 -0.29(-3.94%)
Jun 16, 2008 7.289 7.492 7.234 7.404 1,175,255 +0.14(+1.89%)
Jun 13, 2008 7.503 7.590 7.058 7.267 1,768,972 -0.17(-2.29%)
Jun 12, 2008 7.718 7.751 7.344 7.437 1,134,370 -0.12(-1.60%)
Jun 11, 2008 7.982 7.982 7.558 7.558 761,316 -0.25(-3.24%)
Jun 10, 2008 7.861 8.054 7.756 7.811 848,185 -0.03(-0.35%)
Jun 09, 2008 8.098 8.307 7.773 7.839 1,332,869 -0.27(-3.32%)
Jun 06, 2008 8.263 8.263 8.015 8.109 857,230 -0.23(-2.77%)
Jun 05, 2008 8.213 8.389 8.191 8.340 615,291 +0.15(+1.88%)
Jun 04, 2008 8.175 8.334 8.004 8.186 616,009 -0.01(-0.13%)
Jun 03, 2008 8.197 8.252 8.021 8.197 533,412 +0.02(+0.20%)
Jun 02, 2008 8.175 8.252 7.944 8.180 822,504 -0.07(-0.80%)
May 30, 2008 8.158 8.345 8.114 8.246 1,105,632 +0.11(+1.35%)
May 29, 2008 7.872 8.197 7.850 8.136 646,505 +0.29(+3.64%)
May 28, 2008 8.186 8.186 7.811 7.850 786,033 -0.32(-3.97%)
May 27, 2008 8.004 8.252 8.004 8.175 473,580 +0.17(+2.06%)
May 26, 2008 8.065 8.136 7.883 8.010 0 +0.00(+0.00%)
May 23, 2008 8.065 8.136 7.883 8.010 659,826 -0.12(-1.42%)
May 22, 2008 8.054 8.285 7.993 8.125 680,502 +0.07(+0.89%)
May 21, 2008 8.131 8.296 7.949 8.054 590,218 -0.04(-0.54%)
May 20, 2008 8.158 8.175 8.059 8.098 506,077 -0.08(-1.01%)
May 19, 2008 8.279 8.389 8.147 8.180 747,924 -0.14(-1.65%)
May 16, 2008 8.505 8.615 8.191 8.318 596,326 -0.19(-2.20%)
May 15, 2008 8.373 8.505 8.197 8.505 492,527 +0.14(+1.71%)
May 14, 2008 8.499 8.576 8.351 8.362 319,511 -0.14(-1.68%)
May 13, 2008 8.477 8.554 8.318 8.505 509,122 +0.01(+0.13%)
May 12, 2008 8.180 8.554 8.109 8.494 539,955 +0.34(+4.18%)
May 09, 2008 8.224 8.285 8.037 8.153 498,217 -0.05(-0.60%)
May 08, 2008 8.274 8.417 8.169 8.202 624,744 -0.07(-0.86%)
May 07, 2008 8.719 8.719 8.252 8.274 786,113 -0.41(-4.69%)
May 06, 2008 8.620 8.791 8.422 8.681 611,228 -0.01(-0.13%)
May 05, 2008 8.736 8.829 8.560 8.692 504,832 -0.06(-0.63%)
May 02, 2008 8.989 9.077 8.648 8.747 729,473 -0.20(-2.21%)
May 01, 2008 8.499 9.077 8.483 8.945 703,014 +0.44(+5.17%)
Apr 30, 2008 8.686 8.780 8.505 8.505 562,881 -0.17(-1.97%)
Apr 29, 2008 8.653 8.769 8.582 8.675 592,739 -0.01(-0.06%)
Apr 28, 2008 8.796 8.796 8.549 8.681 883,076 -0.05(-0.57%)
Apr 25, 2008 8.802 8.813 8.417 8.730 453,262 -0.06(-0.63%)
Apr 24, 2008 8.252 8.785 8.147 8.785 1,048,919 +0.59(+7.25%)
Apr 23, 2008 8.510 8.521 8.125 8.191 851,488 -0.28(-3.25%)
Apr 22, 2008 8.472 8.582 8.307 8.466 1,038,252 -0.03(-0.32%)
Apr 21, 2008 8.714 8.796 8.494 8.494 771,561 -0.31(-3.50%)
Apr 18, 2008 9.203 9.231 8.659 8.802 1,641,093 -0.47(-5.10%)
Apr 17, 2008 8.923 9.346 8.890 9.275 936,152 +0.18(+2.00%)
Apr 16, 2008 8.719 9.093 8.692 9.093 828,527 +0.50(+5.76%)
Apr 15, 2008 8.268 8.664 8.263 8.598 540,055 +0.37(+4.48%)
Apr 14, 2008 8.219 8.466 8.175 8.230 569,900 -0.02(-0.27%)
Apr 11, 2008 8.406 8.648 8.246 8.252 737,046 -0.24(-2.79%)
Apr 10, 2008 8.329 8.719 8.257 8.488 630,981 +0.11(+1.31%)
Apr 09, 2008 8.681 8.802 8.312 8.378 744,835 -0.39(-4.39%)
Apr 08, 2008 8.664 8.873 8.571 8.763 576,260 -0.06(-0.69%)
Apr 07, 2008 8.956 8.967 8.670 8.824 498,717 -0.05(-0.56%)
Apr 04, 2008 8.923 9.066 8.835 8.873 658,619 -0.08(-0.86%)
Apr 03, 2008 8.884 8.994 8.752 8.950 582,274 -0.05(-0.55%)
Apr 02, 2008 8.901 9.077 8.774 9.000 1,024,729 +0.08(+0.86%)
Apr 01, 2008 8.340 9.011 8.340 8.923 1,738,411 +0.34(+3.91%)
Mar 31, 2008 8.334 8.686 8.169 8.587 3,193,797 +0.25(+2.97%)
Mar 28, 2008 8.549 8.598 8.334 8.340 475,470 -0.25(-2.88%)
Mar 27, 2008 8.818 8.862 8.543 8.587 674,043 -0.14(-1.64%)
Mar 26, 2008 8.714 8.802 8.587 8.730 617,689 -0.09(-1.00%)
Mar 25, 2008 8.802 8.945 8.587 8.818 572,397 -0.01(-0.06%)
Mar 24, 2008 8.747 9.077 8.692 8.824 1,277,481 +0.01(+0.12%)
Mar 21, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.00(+0.00%)
Mar 20, 2008 8.455 8.813 8.285 8.813 2,424,095 +0.44(+5.26%)
Mar 19, 2008 8.499 8.637 8.318 8.373 1,237,067 -0.15(-1.74%)
Mar 18, 2008 8.389 8.521 8.114 8.521 1,127,982 +0.30(+3.61%)
Mar 17, 2008 8.054 8.384 7.856 8.224 1,051,670 +0.17(+2.12%)
Mar 14, 2008 8.279 8.312 7.938 8.054 1,017,074 -0.17(-2.07%)
Mar 13, 2008 7.927 8.351 7.784 8.224 827,149 +0.18(+2.26%)
Mar 12, 2008 8.252 8.527 8.037 8.043 958,662 -0.21(-2.53%)
Mar 11, 2008 7.564 8.252 7.564 8.252 1,531,012 +0.81(+10.86%)
Mar 10, 2008 7.426 7.591 7.311 7.443 866,365 +0.04(+0.52%)
Mar 07, 2008 7.300 7.619 7.245 7.404 951,640 +0.09(+1.28%)
Mar 06, 2008 7.421 7.580 7.305 7.311 616,527 -0.17(-2.21%)
Mar 05, 2008 7.685 7.751 7.426 7.476 841,506 -0.22(-2.86%)
Mar 04, 2008 7.591 7.751 7.333 7.696 881,609 +0.17(+2.19%)
Mar 03, 2008 7.564 7.707 7.415 7.531 982,330 -0.01(-0.15%)
Feb 29, 2008 7.867 7.905 7.520 7.542 961,990 -0.45(-5.64%)
Feb 28, 2008 8.191 8.191 7.883 7.993 747,326 -0.21(-2.61%)
Feb 27, 2008 8.307 8.450 8.197 8.208 1,031,668 -0.13(-1.58%)
Feb 26, 2008 8.208 8.521 8.199 8.340 505,068 +0.05(+0.60%)
Feb 25, 2008 8.180 8.329 7.982 8.290 709,144 +0.09(+1.14%)
Feb 22, 2008 8.059 8.208 7.889 8.197 645,538 +0.15(+1.85%)
Feb 21, 2008 8.312 8.389 8.021 8.048 423,019 -0.22(-2.66%)
Feb 20, 2008 7.999 8.296 7.999 8.268 619,532 +0.20(+2.52%)
Feb 19, 2008 8.301 8.301 8.059 8.065 999,503 -0.13(-1.61%)
Feb 18, 2008 8.164 8.582 7.784 8.197 0 +0.00(+0.00%)
Feb 15, 2008 8.164 8.582 7.784 8.197 1,401,828 -0.01(-0.13%)
Feb 14, 2008 8.565 8.565 8.197 8.208 631,250 -0.33(-3.87%)
Feb 13, 2008 8.455 8.582 8.312 8.538 546,255 +0.14(+1.70%)
Feb 12, 2008 8.400 8.538 8.279 8.395 621,175 +0.08(+0.99%)
Feb 11, 2008 8.422 8.466 8.274 8.312 735,103 -0.15(-1.82%)
Feb 08, 2008 8.400 8.648 8.230 8.466 900,767 +0.01(+0.13%)
Feb 07, 2008 8.246 8.587 8.186 8.455 868,386 +0.21(+2.60%)
Feb 06, 2008 8.279 8.510 8.142 8.241 816,254 +0.06(+0.74%)
Feb 05, 2008 8.202 8.565 8.180 8.180 978,660 -0.30(-3.50%)
Feb 04, 2008 8.609 8.681 8.395 8.477 799,143 -0.24(-2.78%)
Feb 01, 2008 8.587 8.785 8.505 8.719 1,321,334 +0.15(+1.80%)
Jan 31, 2008 8.164 8.664 7.922 8.565 1,711,545 +0.28(+3.32%)
Jan 30, 2008 8.219 8.549 8.087 8.290 1,378,712 -0.02(-0.20%)
Jan 29, 2008 8.296 8.417 7.955 8.307 661,033 +0.06(+0.73%)
Jan 28, 2008 7.927 8.252 7.707 8.246 817,921 +0.29(+3.59%)
Jan 25, 2008 8.252 8.367 7.883 7.960 707,223 -0.16(-1.96%)
Jan 24, 2008 8.230 8.235 7.900 8.120 1,366,846 -0.10(-1.27%)
Jan 23, 2008 7.289 8.290 7.283 8.224 2,349,736 +0.73(+9.68%)
Jan 22, 2008 6.986 7.729 6.887 7.498 1,558,945 +0.14(+1.87%)
Jan 21, 2008 7.360 7.564 7.151 7.360 0 +0.00(+0.00%)
Jan 18, 2008 7.360 7.564 7.151 7.360 989,754 +0.03(+0.38%)
Jan 17, 2008 7.602 7.657 7.322 7.333 940,958 -0.30(-3.96%)
Jan 16, 2008 7.377 7.822 7.355 7.635 1,021,006 +0.24(+3.27%)
Jan 15, 2008 7.355 7.487 7.223 7.393 779,934 -0.09(-1.25%)
Jan 14, 2008 7.591 7.631 7.410 7.487 738,677 -0.04(-0.58%)
Jan 11, 2008 7.701 7.800 7.509 7.531 993,092 -0.18(-2.28%)
Jan 10, 2008 7.305 7.839 7.283 7.707 1,208,180 +0.26(+3.47%)
Jan 09, 2008 7.289 7.492 7.168 7.448 1,352,650 +0.14(+1.88%)
Jan 08, 2008 7.679 7.789 7.300 7.311 1,049,819 -0.36(-4.66%)
Jan 07, 2008 7.470 7.839 7.404 7.668 1,072,542 +0.23(+3.11%)
Jan 04, 2008 7.690 7.690 7.327 7.437 1,211,779 -0.21(-2.80%)
Jan 03, 2008 7.817 7.971 7.652 7.652 1,065,812 -0.18(-2.32%)
Jan 02, 2008 8.164 8.164 7.701 7.833 1,518,120 -0.25(-3.13%)
Jan 01, 2008 8.043 8.219 7.960 8.087 0 +0.00(+0.00%)
Dec 31, 2007 8.043 8.219 7.960 8.087 631,095 +0.01(+0.14%)
Dec 28, 2007 8.241 8.362 8.076 8.076 583,563 -0.14(-1.74%)
Dec 27, 2007 8.582 8.582 8.197 8.219 660,072 -0.40(-4.60%)
Dec 26, 2007 8.532 8.686 8.483 8.615 741,411 +0.01(+0.06%)
Dec 24, 2007 8.620 8.653 8.560 8.609 501,176 -0.06(-0.70%)
Dec 21, 2007 8.224 8.719 8.114 8.670 2,703,349 +0.58(+7.14%)
Dec 20, 2007 7.966 8.092 7.773 8.092 818,570 +0.19(+2.44%)
Dec 19, 2007 7.966 8.048 7.817 7.900 951,819 -0.10(-1.24%)
Dec 18, 2007 7.789 8.043 7.690 7.999 1,033,075 +0.34(+4.38%)
Dec 17, 2007 7.668 7.872 7.619 7.663 1,055,698 -0.04(-0.50%)
Dec 14, 2007 7.839 7.955 7.701 7.701 740,040 -0.24(-2.98%)
Dec 13, 2007 7.916 7.949 7.740 7.938 1,021,986 -0.07(-0.89%)
Dec 12, 2007 8.219 8.296 7.861 8.010 1,034,611 +0.01(+0.07%)
Dec 11, 2007 8.483 8.516 7.993 8.004 1,006,918 -0.48(-5.64%)
Dec 10, 2007 8.329 8.505 8.307 8.483 518,991 +0.14(+1.72%)
Dec 07, 2007 8.483 8.483 8.279 8.340 458,821 -0.14(-1.62%)
Dec 06, 2007 8.098 8.477 8.056 8.477 929,822 +0.38(+4.69%)
Dec 05, 2007 8.169 8.191 7.927 8.098 804,755 +0.04(+0.48%)
Dec 04, 2007 8.169 8.235 8.026 8.059 910,244 -0.17(-2.07%)
Dec 03, 2007 8.510 8.510 8.197 8.230 1,027,258 -0.30(-3.55%)
Nov 30, 2007 8.494 8.736 8.466 8.532 969,178 +0.14(+1.70%)
Nov 29, 2007 8.554 8.587 8.356 8.389 559,711 -0.23(-2.62%)
Nov 28, 2007 8.329 8.626 8.252 8.615 1,092,883 +0.36(+4.40%)
Nov 27, 2007 8.070 8.334 8.070 8.252 830,568 +0.18(+2.25%)
Nov 26, 2007 8.516 8.516 8.032 8.070 780,032 -0.45(-5.23%)
Nov 23, 2007 8.257 8.620 8.257 8.516 430,826 +0.28(+3.34%)
Nov 21, 2007 8.136 8.400 8.043 8.241 852,382 +0.07(+0.88%)
Nov 20, 2007 8.230 8.285 7.922 8.169 1,577,335 -0.08(-0.93%)
Nov 19, 2007 8.439 8.439 8.147 8.246 909,644 -0.28(-3.23%)
Nov 16, 2007 8.483 8.609 8.263 8.521 854,927 +0.05(+0.58%)
Nov 15, 2007 8.697 8.708 8.384 8.472 775,851 -0.24(-2.72%)
Nov 14, 2007 8.934 9.016 8.648 8.708 516,446 -0.20(-2.28%)
Nov 13, 2007 8.609 8.950 8.598 8.912 779,123 +0.35(+4.05%)
Nov 12, 2007 8.483 8.719 8.450 8.565 1,167,958 +0.06(+0.65%)
Nov 09, 2007 8.340 8.587 8.087 8.510 1,480,991 +0.04(+0.45%)
Nov 08, 2007 8.230 8.554 8.092 8.472 1,117,786 +0.33(+4.05%)
Nov 07, 2007 8.362 8.450 8.142 8.142 822,208 -0.42(-4.95%)
Nov 06, 2007 8.384 8.582 8.186 8.565 874,741 +0.29(+3.52%)
Nov 05, 2007 8.362 8.389 8.153 8.274 834,567 -0.10(-1.18%)
Nov 02, 2007 8.692 8.692 8.186 8.373 1,499,531 -0.23(-2.62%)
Nov 01, 2007 8.967 9.066 8.521 8.598 1,052,344 -0.54(-5.96%)
Oct 31, 2007 9.093 9.291 8.950 9.143 698,593 +0.07(+0.73%)
Oct 30, 2007 9.038 9.132 8.956 9.077 407,013 -0.04(-0.42%)
Oct 29, 2007 9.132 9.192 9.044 9.115 313,031 +0.00(+0.00%)
Oct 26, 2007 8.967 9.115 8.884 9.115 542,623 +0.30(+3.43%)
Oct 25, 2007 8.774 9.000 8.736 8.813 586,069 +0.03(+0.38%)
Oct 24, 2007 8.758 8.807 8.461 8.780 741,312 -0.06(-0.62%)
Oct 23, 2007 8.890 8.923 8.703 8.835 433,189 +0.06(+0.63%)
Oct 22, 2007 8.692 8.961 8.637 8.780 1,049,435 +0.01(+0.13%)
Oct 19, 2007 9.082 9.082 8.747 8.769 768,216 -0.36(-3.98%)
Oct 18, 2007 8.967 9.132 8.912 9.132 491,542 -0.01(-0.06%)
Oct 17, 2007 9.187 9.236 8.906 9.137 808,754 +0.06(+0.67%)
Oct 16, 2007 9.313 9.313 9.077 9.077 760,581 -0.24(-2.60%)
Oct 15, 2007 9.544 9.594 9.214 9.319 471,364 -0.25(-2.64%)
Oct 12, 2007 9.555 9.687 9.528 9.572 231,410 -0.01(-0.06%)
Oct 11, 2007 9.671 9.764 9.533 9.577 511,356 -0.06(-0.63%)
Oct 10, 2007 9.704 9.731 9.550 9.638 225,229 -0.10(-1.02%)
Oct 09, 2007 9.616 9.759 9.555 9.737 284,127 +0.10(+1.03%)
Oct 08, 2007 9.764 9.775 9.610 9.638 268,857 -0.13(-1.30%)
Oct 05, 2007 9.682 9.858 9.682 9.764 442,642 +0.08(+0.85%)
Oct 04, 2007 9.654 9.715 9.627 9.682 476,636 +0.08(+0.80%)
Oct 03, 2007 9.544 9.643 9.533 9.605 530,989 -0.02(-0.23%)
Oct 02, 2007 9.418 9.627 9.418 9.627 544,259 +0.16(+1.69%)
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.