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

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

13.98 +0.12 (+0.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 8, 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 (%)
Jun 30, 2010 4.555 4.725 4.544 4.555 14,694 -0.09(-1.83%)
Jun 29, 2010 4.833 4.833 4.612 4.640 1,869,364 -0.29(-5.98%)
Jun 25, 2010 4.935 4.958 4.770 4.935 1,234,330 +0.14(+2.84%)
Jun 24, 2010 4.799 4.895 4.776 4.799 726,018 -0.07(-1.40%)
Jun 23, 2010 4.912 4.935 4.793 4.867 1,133,696 -0.04(-0.81%)
Jun 22, 2010 4.907 5.071 4.907 4.907 5,149 -0.05(-1.03%)
Jun 21, 2010 5.043 5.043 4.929 4.958 808,210 -0.03(-0.57%)
Jun 18, 2010 4.986 5.048 4.884 4.986 1,467,566 -0.01(-0.23%)
Jun 17, 2010 4.997 5.037 4.918 4.997 999 -0.01(-0.11%)
Jun 16, 2010 4.935 5.014 4.912 5.003 2,359,866 +0.05(+0.92%)
Jun 15, 2010 4.958 4.980 4.821 4.958 8,952 +0.15(+3.07%)
Jun 14, 2010 4.821 4.884 4.748 4.810 1,329,465 +0.02(+0.47%)
Jun 11, 2010 4.629 4.793 4.629 4.787 1,041,227 +0.10(+2.06%)
Jun 10, 2010 4.691 4.691 4.561 4.691 8,317 +0.17(+3.76%)
Jun 09, 2010 4.640 4.640 4.487 4.521 2,141,637 -0.07(-1.48%)
Jun 08, 2010 4.566 4.623 4.447 4.589 2,053,829 +0.02(+0.50%)
Jun 07, 2010 4.578 4.640 4.515 4.566 1,670,415 +0.03(+0.62%)
Jun 04, 2010 4.538 4.759 4.538 4.538 2,031,851 -0.35(-7.08%)
Jun 03, 2010 4.884 4.918 4.725 4.884 996 +0.11(+2.38%)
Jun 02, 2010 4.770 4.770 4.549 4.770 1,343,709 +0.21(+4.60%)
Jun 01, 2010 4.561 4.680 4.538 4.561 7,259 -0.09(-1.83%)
May 28, 2010 4.646 4.731 4.578 4.646 1,735,498 -0.11(-2.27%)
May 27, 2010 4.731 4.770 4.600 4.753 1,055,406 +0.18(+3.84%)
May 26, 2010 4.578 4.689 4.555 4.578 7,391 -0.01(-0.12%)
May 25, 2010 4.443 4.605 4.393 4.583 1,403,807 +0.04(+0.99%)
May 24, 2010 4.712 4.740 4.538 4.538 985,760 -0.18(-3.91%)
May 21, 2010 4.527 4.796 4.505 4.723 1,715,547 +0.12(+2.67%)
May 20, 2010 4.706 4.790 4.594 4.600 5,324 -0.45(-8.96%)
May 19, 2010 5.092 5.187 4.986 5.053 1,312,926 -0.07(-1.42%)
May 18, 2010 5.315 5.326 5.072 5.125 1,210,439 -0.10(-1.93%)
May 17, 2010 5.215 5.282 5.086 5.226 918,087 +0.04(+0.75%)
May 14, 2010 5.187 5.276 5.114 5.187 1,016,327 -0.12(-2.21%)
May 13, 2010 5.315 5.410 5.276 5.304 891,176 -0.05(-0.94%)
May 12, 2010 5.231 5.372 5.176 5.354 906,622 +0.18(+3.46%)
May 11, 2010 5.164 5.259 5.136 5.176 1,406,770 +0.17(+3.35%)
May 10, 2010 4.969 5.030 4.902 5.008 1,480,536 +0.31(+6.54%)
May 07, 2010 4.935 5.019 4.700 4.700 2,149,288 -0.24(-4.86%)
May 06, 2010 5.064 5.176 4.589 4.941 2,132,912 -0.17(-3.39%)
May 05, 2010 4.997 5.120 4.980 5.114 1,486,946 +0.01(+0.11%)
May 04, 2010 5.187 5.207 5.030 5.109 2,306,989 -0.16(-2.97%)
May 03, 2010 5.248 5.293 5.198 5.265 986,680 +0.06(+1.07%)
Apr 30, 2010 5.394 5.449 5.187 5.209 1,437,689 -0.21(-3.82%)
Apr 29, 2010 5.198 5.427 5.120 5.416 1,306,394 +0.29(+5.67%)
Apr 28, 2010 5.086 5.192 5.058 5.125 1,080,289 +0.09(+1.78%)
Apr 27, 2010 5.148 5.304 5.011 5.036 1,526,388 -0.16(-3.01%)
Apr 26, 2010 5.310 5.343 5.170 5.192 1,740,895 -0.12(-2.21%)
Apr 23, 2010 5.399 5.405 5.267 5.310 1,531,445 -0.06(-1.04%)
Apr 22, 2010 5.120 5.382 5.120 5.366 1,480,546 +0.18(+3.56%)
Apr 21, 2010 5.002 5.192 5.002 5.181 1,128,035 +0.17(+3.46%)
Apr 20, 2010 4.930 5.008 4.902 5.008 683,881 +0.11(+2.28%)
Apr 19, 2010 4.918 5.008 4.796 4.896 1,631,214 -0.05(-1.02%)
Apr 16, 2010 5.069 5.069 4.807 4.946 1,490,888 -0.12(-2.32%)
Apr 15, 2010 5.008 5.086 4.963 5.064 632,167 +0.04(+0.78%)
Apr 14, 2010 4.918 5.030 4.918 5.025 739,608 +0.13(+2.74%)
Apr 13, 2010 4.918 4.946 4.851 4.891 614,268 -0.05(-1.02%)
Apr 12, 2010 4.907 4.997 4.907 4.941 1,060,897 +0.03(+0.68%)
Apr 09, 2010 4.891 4.969 4.868 4.907 673,552 +0.03(+0.57%)
Apr 08, 2010 4.851 4.913 4.796 4.879 779,786 +0.02(+0.46%)
Apr 07, 2010 4.835 4.918 4.807 4.857 1,026,593 +0.00(+0.00%)
Apr 06, 2010 4.689 4.891 4.645 4.857 964,115 +0.20(+4.20%)
Apr 05, 2010 4.628 4.706 4.589 4.661 684,500 +0.06(+1.21%)
Apr 01, 2010 4.555 4.605 4.605 4.605 1,031,635 +0.07(+1.60%)
Mar 31, 2010 4.589 4.622 4.527 4.533 1,549,737 -0.09(-1.93%)
Mar 30, 2010 4.645 4.663 4.605 4.622 1,143,522 -0.03(-0.60%)
Mar 29, 2010 4.740 4.773 4.611 4.650 2,065,642 -0.08(-1.77%)
Mar 26, 2010 4.712 4.790 4.706 4.734 1,212,396 +0.03(+0.71%)
Mar 25, 2010 4.712 4.840 4.678 4.700 1,361,796 +0.04(+0.84%)
Mar 24, 2010 4.768 4.768 4.656 4.661 1,908,831 -0.13(-2.68%)
Mar 23, 2010 4.773 4.796 4.678 4.790 991,840 +0.03(+0.70%)
Mar 22, 2010 4.650 4.756 4.611 4.756 923,281 +0.07(+1.55%)
Mar 19, 2010 4.572 4.695 4.510 4.684 2,059,430 +0.15(+3.20%)
Mar 18, 2010 4.510 4.583 4.494 4.538 1,065,189 +0.01(+0.25%)
Mar 17, 2010 4.516 4.611 4.488 4.527 718,106 +0.02(+0.37%)
Mar 16, 2010 4.505 4.510 4.421 4.510 416,634 +0.04(+0.87%)
Mar 15, 2010 4.415 4.471 4.410 4.471 596,784 +0.05(+1.14%)
Mar 12, 2010 4.499 4.505 4.404 4.421 700,066 -0.04(-1.00%)
Mar 11, 2010 4.399 4.471 4.376 4.466 1,127,912 +0.04(+1.01%)
Mar 10, 2010 4.393 4.516 4.382 4.421 1,430,217 +0.04(+1.02%)
Mar 09, 2010 4.337 4.415 4.281 4.376 736,356 +0.03(+0.64%)
Mar 08, 2010 4.348 4.382 4.309 4.348 748,649 +0.00(+0.00%)
Mar 05, 2010 4.181 4.354 4.170 4.348 1,444,049 +0.20(+4.71%)
Mar 04, 2010 4.108 4.153 4.058 4.153 732,457 +0.07(+1.64%)
Mar 03, 2010 4.136 4.142 4.058 4.086 1,181,340 -0.03(-0.68%)
Mar 02, 2010 4.237 4.248 4.108 4.114 1,976,202 -0.10(-2.39%)
Mar 01, 2010 4.265 4.309 4.209 4.214 1,521,193 -0.03(-0.79%)
Feb 26, 2010 4.203 4.309 4.203 4.248 1,246,621 +0.02(+0.40%)
Feb 25, 2010 4.164 4.237 4.108 4.231 905,031 +0.04(+1.07%)
Feb 24, 2010 4.054 4.225 4.038 4.186 988,811 +0.14(+3.40%)
Feb 23, 2010 4.071 4.098 4.032 4.049 795,535 -0.04(-0.94%)
Feb 22, 2010 4.082 4.087 4.027 4.087 781,906 +0.04(+0.95%)
Feb 19, 2010 3.961 4.054 3.961 4.049 903,800 +0.04(+0.96%)
Feb 18, 2010 3.911 4.010 3.911 4.010 831,519 +0.10(+2.53%)
Feb 17, 2010 3.917 3.961 3.845 3.911 1,013,646 -0.01(-0.28%)
Feb 16, 2010 3.845 3.922 3.834 3.922 811,490 +0.10(+2.74%)
Feb 12, 2010 3.757 3.818 3.818 3.818 1,075,612 +0.02(+0.58%)
Feb 11, 2010 3.774 3.801 3.730 3.796 878,679 +0.00(+0.00%)
Feb 10, 2010 3.730 3.801 3.691 3.796 1,017,003 +0.04(+1.17%)
Feb 09, 2010 3.763 3.785 3.713 3.752 1,215,760 +0.01(+0.29%)
Feb 08, 2010 3.801 3.801 3.708 3.741 1,163,203 -0.08(-2.02%)
Feb 05, 2010 3.730 3.867 3.669 3.818 1,935,588 +0.09(+2.36%)
Feb 04, 2010 3.752 3.834 3.658 3.730 2,179,189 -0.07(-1.74%)
Feb 03, 2010 3.867 3.884 3.741 3.796 1,520,727 -0.08(-2.13%)
Feb 02, 2010 3.917 3.955 3.851 3.878 1,245,287 +0.01(+0.14%)
Feb 01, 2010 3.928 4.005 3.853 3.873 1,405,386 -0.03(-0.71%)
Jan 29, 2010 3.988 4.043 3.878 3.900 2,923,826 -0.07(-1.66%)
Jan 28, 2010 3.994 4.098 3.906 3.966 1,385,244 -0.10(-2.57%)
Jan 27, 2010 3.851 4.071 3.774 4.071 1,715,068 +0.21(+5.41%)
Jan 26, 2010 4.060 4.060 3.851 3.862 1,528,529 -0.10(-2.64%)
Jan 25, 2010 4.087 4.137 3.944 3.966 1,399,078 -0.08(-2.04%)
Jan 22, 2010 4.137 4.263 3.999 4.049 2,171,923 -0.10(-2.52%)
Jan 21, 2010 4.054 4.181 3.944 4.153 3,258,221 +0.12(+3.00%)
Jan 20, 2010 4.049 4.098 3.878 4.032 1,399,421 -0.05(-1.21%)
Jan 19, 2010 4.016 4.087 3.994 4.082 1,195,898 +0.08(+2.06%)
Jan 15, 2010 4.043 3.999 3.999 3.999 1,196,862 -0.06(-1.49%)
Jan 14, 2010 3.944 4.098 3.930 4.060 1,065,505 +0.13(+3.22%)
Jan 13, 2010 3.895 3.944 3.829 3.933 735,314 +0.05(+1.27%)
Jan 12, 2010 3.851 3.906 3.823 3.884 712,162 +0.00(+0.00%)
Jan 11, 2010 4.049 4.060 3.873 3.884 717,950 -0.14(-3.55%)
Jan 08, 2010 3.922 4.032 3.917 4.027 910,756 +0.07(+1.81%)
Jan 07, 2010 3.807 3.999 3.790 3.955 1,346,937 +0.13(+3.45%)
Jan 06, 2010 3.790 3.851 3.741 3.823 1,138,298 +0.04(+1.02%)
Jan 05, 2010 3.873 3.873 3.768 3.785 1,357,582 -0.08(-2.13%)
Jan 04, 2010 3.779 3.867 3.779 3.867 1,269,106 +0.13(+3.53%)
Dec 31, 2009 3.801 3.735 3.735 3.735 761,127 -0.07(-1.74%)
Dec 30, 2009 3.796 3.851 3.730 3.801 790,714 -0.01(-0.14%)
Dec 29, 2009 3.796 3.845 3.774 3.807 719,402 +0.00(+0.00%)
Dec 28, 2009 3.812 3.812 3.785 3.807 601,516 -0.01(-0.14%)
Dec 24, 2009 3.812 3.834 3.774 3.812 331,460 +0.01(+0.29%)
Dec 23, 2009 3.812 3.889 3.768 3.801 1,128,515 -0.02(-0.43%)
Dec 22, 2009 3.862 3.939 3.812 3.818 1,388,225 +0.06(+1.46%)
Dec 21, 2009 3.752 3.884 3.724 3.763 1,405,696 +0.01(+0.29%)
Dec 18, 2009 3.675 3.752 3.620 3.752 2,281,544 +0.12(+3.18%)
Dec 17, 2009 3.680 3.719 3.625 3.636 1,035,518 -0.06(-1.64%)
Dec 16, 2009 3.735 3.768 3.669 3.697 946,186 -0.01(-0.15%)
Dec 15, 2009 3.691 3.779 3.691 3.702 1,283,120 -0.01(-0.30%)
Dec 14, 2009 3.653 3.719 3.653 3.713 852,220 +0.04(+1.20%)
Dec 11, 2009 3.702 3.702 3.636 3.669 537,720 +0.00(+0.00%)
Dec 10, 2009 3.675 3.713 3.620 3.669 1,004,013 +0.00(+0.00%)
Dec 09, 2009 3.702 3.708 3.611 3.669 766,677 -0.02(-0.45%)
Dec 08, 2009 3.636 3.719 3.631 3.686 1,170,274 +0.00(+0.00%)
Dec 07, 2009 3.675 3.724 3.647 3.686 771,658 +0.00(+0.00%)
Dec 04, 2009 3.636 3.713 3.592 3.686 1,190,857 +0.12(+3.39%)
Dec 03, 2009 3.669 3.713 3.554 3.565 814,011 -0.09(-2.41%)
Dec 02, 2009 3.603 3.708 3.592 3.653 1,536,988 +0.06(+1.53%)
Dec 01, 2009 3.636 3.680 3.581 3.598 1,098,144 +0.02(+0.46%)
Nov 30, 2009 3.548 3.598 3.466 3.581 1,368,044 +0.08(+2.36%)
Nov 27, 2009 3.603 3.686 3.499 3.499 781,283 -0.17(-4.65%)
Nov 25, 2009 3.702 3.741 3.664 3.669 523,843 -0.02(-0.45%)
Nov 24, 2009 3.708 3.735 3.625 3.686 690,166 -0.01(-0.30%)
Nov 23, 2009 3.746 3.807 3.691 3.697 1,180,763 -0.02(-0.44%)
Nov 20, 2009 3.603 3.713 3.592 3.713 989,276 +0.09(+2.58%)
Nov 19, 2009 3.669 3.686 3.598 3.620 977,147 -0.08(-2.08%)
Nov 18, 2009 3.702 3.763 3.658 3.697 903,616 -0.02(-0.44%)
Nov 17, 2009 3.680 3.774 3.620 3.713 1,353,334 +0.06(+1.50%)
Nov 16, 2009 3.697 3.790 3.614 3.658 1,838,643 -0.01(-0.15%)
Nov 13, 2009 3.664 3.680 3.581 3.664 1,245,674 +0.03(+0.76%)
Nov 12, 2009 3.774 3.829 3.620 3.636 1,701,783 -0.14(-3.64%)
Nov 11, 2009 3.757 3.845 3.713 3.774 920,273 +0.06(+1.48%)
Nov 10, 2009 3.779 3.807 3.658 3.719 1,077,274 -0.09(-2.31%)
Nov 09, 2009 3.757 3.807 3.702 3.807 942,363 +0.12(+3.13%)
Nov 06, 2009 3.697 3.774 3.658 3.691 1,260,126 -0.07(-1.90%)
Nov 05, 2009 3.768 3.807 3.642 3.763 1,638,268 +0.03(+0.89%)
Nov 04, 2009 3.862 3.862 3.719 3.730 1,748,618 -0.10(-2.73%)
Nov 03, 2009 3.796 3.884 3.724 3.834 1,400,716 -0.01(-0.29%)
Nov 02, 2009 3.917 3.961 3.741 3.845 2,180,398 -0.05(-1.27%)
Oct 30, 2009 4.043 4.082 3.840 3.895 2,396,336 -0.18(-4.45%)
Oct 29, 2009 4.049 4.098 3.928 4.076 2,097,237 +0.09(+2.35%)
Oct 28, 2009 3.972 4.005 3.834 3.983 2,859,262 -0.03(-0.82%)
Oct 27, 2009 3.823 4.071 3.812 4.016 3,193,678 +0.21(+5.64%)
Oct 26, 2009 3.713 3.848 3.598 3.801 3,027,290 +0.08(+2.22%)
Oct 23, 2009 3.664 3.746 3.653 3.719 1,380,765 -0.02(-0.59%)
Oct 22, 2009 3.510 3.774 3.477 3.741 2,775,182 +0.24(+6.75%)
Oct 21, 2009 3.686 3.719 3.482 3.504 2,646,905 -0.19(-5.21%)
Oct 20, 2009 3.669 3.724 3.664 3.697 1,295,078 -0.10(-2.61%)
Oct 19, 2009 3.829 3.829 3.691 3.796 622,277 +0.01(+0.15%)
Oct 16, 2009 3.790 3.823 3.686 3.790 1,327,119 -0.02(-0.58%)
Oct 15, 2009 3.774 3.851 3.724 3.812 1,197,854 -0.01(-0.14%)
Oct 14, 2009 3.823 3.840 3.735 3.818 1,345,404 +0.07(+1.76%)
Oct 13, 2009 3.801 3.845 3.713 3.752 926,962 -0.04(-1.16%)
Oct 12, 2009 3.840 3.840 3.785 3.796 507,679 -0.01(-0.29%)
Oct 09, 2009 3.779 3.884 3.774 3.807 1,125,759 +0.02(+0.44%)
Oct 08, 2009 3.862 3.895 3.768 3.790 1,523,030 -0.04(-1.01%)
Oct 07, 2009 3.862 3.906 3.724 3.829 970,674 -0.07(-1.69%)
Oct 06, 2009 3.840 3.961 3.807 3.895 1,506,266 +0.12(+3.06%)
Oct 05, 2009 3.768 3.867 3.724 3.779 944,675 +0.04(+1.18%)
Oct 02, 2009 3.785 3.834 3.713 3.735 1,332,919 -0.09(-2.30%)
Oct 01, 2009 3.895 3.977 3.796 3.823 1,639,479 -0.09(-2.25%)
Sep 30, 2009 3.955 3.988 3.829 3.911 1,223,413 -0.04(-0.97%)
Sep 29, 2009 3.972 4.010 3.900 3.950 896,619 -0.03(-0.69%)
Sep 28, 2009 3.955 3.999 3.867 3.977 1,037,534 +0.04(+1.12%)
Sep 25, 2009 3.977 3.977 3.801 3.933 1,732,558 -0.05(-1.24%)
Sep 24, 2009 4.093 4.153 3.873 3.983 1,686,223 -0.10(-2.56%)
Sep 23, 2009 4.159 4.186 4.076 4.087 1,209,921 -0.05(-1.20%)
Sep 22, 2009 4.115 4.181 4.032 4.137 1,011,072 +0.08(+1.90%)
Sep 21, 2009 4.104 4.164 4.060 4.060 1,715,261 -0.09(-2.12%)
Sep 18, 2009 4.049 4.181 3.900 4.148 3,479,580 +0.12(+3.01%)
Sep 17, 2009 4.131 4.153 3.944 4.027 1,251,284 +0.04(+1.11%)
Sep 16, 2009 4.065 4.137 3.939 3.983 2,920,523 -0.04(-1.09%)
Sep 15, 2009 3.928 4.076 3.829 4.027 1,774,101 +0.10(+2.52%)
Sep 14, 2009 3.851 3.933 3.834 3.928 970,225 +0.05(+1.28%)
Sep 11, 2009 3.845 3.900 3.790 3.878 992,168 +0.03(+0.86%)
Sep 10, 2009 3.834 3.878 3.774 3.845 1,326,935 +0.06(+1.45%)
Sep 09, 2009 3.801 3.834 3.680 3.790 1,535,166 +0.12(+3.30%)
Sep 08, 2009 3.658 3.713 3.592 3.669 772,092 +0.03(+0.91%)
Sep 04, 2009 3.631 3.664 3.554 3.636 883,642 +0.01(+0.30%)
Sep 03, 2009 3.614 3.647 3.532 3.625 788,700 +0.04(+1.23%)
Sep 02, 2009 3.680 3.730 3.576 3.581 1,134,250 -0.13(-3.56%)
Sep 01, 2009 3.878 3.961 3.686 3.713 2,882,905 -0.18(-4.66%)
Aug 31, 2009 3.829 3.911 3.752 3.895 1,136,919 +0.03(+0.85%)
Aug 28, 2009 3.994 3.994 3.823 3.862 972,981 -0.13(-3.31%)
Aug 27, 2009 3.972 3.999 3.878 3.994 953,239 -0.02(-0.55%)
Aug 26, 2009 3.983 4.098 3.944 4.016 1,263,867 +0.03(+0.83%)
Aug 25, 2009 3.911 4.054 3.911 3.983 1,425,274 -0.06(-1.50%)
Aug 24, 2009 4.197 4.274 4.016 4.043 1,171,630 -0.13(-3.03%)
Aug 21, 2009 4.060 4.181 4.027 4.170 2,148,462 +0.17(+4.12%)
Aug 20, 2009 3.867 4.027 3.867 4.005 1,317,737 +0.14(+3.56%)
Aug 19, 2009 3.768 3.917 3.757 3.867 1,036,067 +0.01(+0.29%)
Aug 18, 2009 3.900 3.917 3.829 3.856 874,911 +0.04(+1.01%)
Aug 17, 2009 3.939 3.939 3.741 3.818 1,223,059 -0.19(-4.80%)
Aug 14, 2009 4.137 4.153 3.911 4.010 1,312,262 -0.12(-2.93%)
Aug 13, 2009 4.225 4.236 4.032 4.131 1,177,009 -0.04(-1.05%)
Aug 12, 2009 4.197 4.285 4.131 4.175 1,630,524 -0.01(-0.13%)
Aug 11, 2009 4.296 4.313 4.054 4.181 1,436,692 -0.13(-2.94%)
Aug 10, 2009 4.280 4.439 4.197 4.307 2,046,763 +0.02(+0.51%)
Aug 07, 2009 4.137 4.357 4.093 4.285 1,927,548 +0.22(+5.41%)
Aug 06, 2009 4.192 4.203 3.961 4.065 2,050,728 -0.09(-2.12%)
Aug 05, 2009 4.175 4.263 4.104 4.153 1,490,098 +0.01(+0.13%)
Aug 04, 2009 4.076 4.214 4.005 4.148 2,408,985 +0.07(+1.62%)
Aug 03, 2009 4.252 4.318 4.065 4.082 2,834,674 -0.19(-4.38%)
Jul 31, 2009 3.955 4.285 3.933 4.269 7,204,018 +0.31(+7.78%)
Jul 30, 2009 3.741 4.065 3.741 3.961 2,945,210 +0.23(+6.19%)
Jul 29, 2009 3.801 3.895 3.650 3.730 1,884,778 -0.12(-3.14%)
Jul 28, 2009 3.774 3.884 3.730 3.851 1,842,068 +0.07(+1.74%)
Jul 27, 2009 3.510 3.823 3.504 3.785 1,910,405 +0.21(+5.85%)
Jul 24, 2009 3.592 3.664 3.554 3.576 1,358,709 -0.05(-1.37%)
Jul 23, 2009 3.394 3.653 3.361 3.625 2,003,935 +0.22(+6.46%)
Jul 22, 2009 3.273 3.471 3.262 3.405 1,270,473 +0.07(+2.15%)
Jul 21, 2009 3.504 3.521 3.301 3.334 1,047,883 -0.15(-4.42%)
Jul 20, 2009 3.389 3.510 3.389 3.488 1,690,935 +0.12(+3.43%)
Jul 17, 2009 3.537 3.636 3.372 3.372 2,195,635 -0.17(-4.81%)
Jul 16, 2009 3.526 3.598 3.394 3.543 1,397,000 +0.00(+0.00%)
Jul 15, 2009 3.565 3.631 3.510 3.543 1,867,937 +0.04(+1.10%)
Jul 14, 2009 3.515 3.532 3.466 3.504 623,393 -0.02(-0.62%)
Jul 13, 2009 3.427 3.548 3.416 3.526 1,863,753 +0.14(+4.06%)
Jul 10, 2009 3.405 3.416 3.323 3.389 1,044,129 -0.03(-0.80%)
Jul 09, 2009 3.422 3.526 3.405 3.416 1,674,643 +0.04(+1.14%)
Jul 08, 2009 3.323 3.449 3.229 3.378 2,164,161 +0.09(+2.68%)
Jul 07, 2009 3.389 3.422 3.279 3.290 1,397,822 -0.08(-2.45%)
Jul 06, 2009 3.290 3.372 3.224 3.372 1,637,349 +0.07(+2.17%)
Jul 02, 2009 3.482 3.532 3.301 3.301 1,596,924 -0.24(-6.69%)
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.