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

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

13.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Oct 01, 2007 9.088 9.489 9.088 9.467 548,440 +0.37(+4.05%)
Sep 28, 2007 9.297 9.379 9.099 9.099 419,192 -0.27(-2.88%)
Sep 27, 2007 9.385 9.407 9.313 9.368 280,673 +0.04(+0.41%)
Sep 26, 2007 9.247 9.434 9.220 9.330 271,402 +0.13(+1.37%)
Sep 25, 2007 9.214 9.297 9.137 9.203 369,383 -0.10(-1.06%)
Sep 24, 2007 9.467 9.599 9.269 9.302 458,821 -0.20(-2.14%)
Sep 21, 2007 9.561 9.621 9.467 9.506 760,400 +0.03(+0.35%)
Sep 20, 2007 9.594 9.616 9.379 9.473 296,125 -0.18(-1.88%)
Sep 19, 2007 9.462 9.671 9.462 9.654 748,947 +0.14(+1.50%)
Sep 18, 2007 9.104 9.511 8.983 9.511 997,445 +0.47(+5.23%)
Sep 17, 2007 9.159 9.159 9.016 9.038 572,617 -0.12(-1.32%)
Sep 14, 2007 8.967 9.170 8.950 9.159 644,967 +0.09(+0.97%)
Sep 13, 2007 9.071 9.176 8.972 9.071 425,736 +0.01(+0.06%)
Sep 12, 2007 9.132 9.231 9.038 9.066 641,332 -0.13(-1.38%)
Sep 11, 2007 9.176 9.330 9.115 9.192 463,366 +0.04(+0.48%)
Sep 10, 2007 9.280 9.324 8.989 9.148 451,004 -0.09(-1.01%)
Sep 07, 2007 9.242 9.308 9.165 9.242 437,007 -0.18(-1.87%)
Sep 06, 2007 9.456 9.539 9.286 9.418 341,752 -0.04(-0.47%)
Sep 05, 2007 9.352 9.484 9.220 9.462 697,321 +0.01(+0.12%)
Sep 04, 2007 9.280 9.572 9.242 9.451 652,966 +0.11(+1.18%)
Aug 31, 2007 9.363 9.401 9.225 9.341 435,734 +0.14(+1.55%)
Aug 30, 2007 9.275 9.401 9.148 9.198 378,654 -0.18(-1.94%)
Aug 29, 2007 9.275 9.390 9.044 9.379 667,327 +0.21(+2.34%)
Aug 28, 2007 9.324 9.324 9.137 9.165 595,340 -0.20(-2.17%)
Aug 27, 2007 9.434 9.533 9.324 9.368 461,002 -0.13(-1.33%)
Aug 24, 2007 9.495 9.533 9.176 9.495 729,860 +0.03(+0.29%)
Aug 23, 2007 9.682 9.786 9.423 9.467 573,890 -0.21(-2.22%)
Aug 22, 2007 9.929 9.990 9.517 9.682 1,020,350 -0.17(-1.73%)
Aug 21, 2007 9.808 9.951 9.698 9.852 750,038 +0.12(+1.19%)
Aug 20, 2007 9.803 9.863 9.566 9.737 821,115 -0.04(-0.45%)
Aug 17, 2007 9.715 10.03 9.577 9.781 1,497,168 +0.18(+1.83%)
Aug 16, 2007 8.884 9.605 8.802 9.605 1,774,933 +0.79(+8.99%)
Aug 15, 2007 8.829 9.291 8.725 8.813 616,973 -0.01(-0.12%)
Aug 14, 2007 9.011 9.044 8.802 8.824 452,640 -0.10(-1.11%)
Aug 13, 2007 9.478 9.522 8.868 8.923 766,217 -0.39(-4.19%)
Aug 10, 2007 9.594 9.649 8.862 9.313 2,067,604 -0.43(-4.46%)
Aug 09, 2007 9.352 9.819 9.286 9.748 1,541,341 +0.27(+2.84%)
Aug 08, 2007 9.214 9.478 9.176 9.478 1,509,711 +0.36(+3.98%)
Aug 07, 2007 8.626 9.214 8.604 9.115 1,177,956 +0.42(+4.87%)
Aug 06, 2007 7.729 8.697 7.729 8.692 1,107,970 +0.57(+7.05%)
Aug 03, 2007 8.191 8.417 8.114 8.120 901,645 -0.30(-3.53%)
Aug 02, 2007 8.411 8.510 8.340 8.417 699,684 +0.07(+0.79%)
Aug 01, 2007 8.230 8.499 8.147 8.351 1,233,218 +0.09(+1.13%)
Jul 31, 2007 8.428 8.499 8.235 8.257 903,463 -0.12(-1.38%)
Jul 30, 2007 8.285 8.444 8.169 8.373 851,837 +0.08(+1.00%)
Jul 27, 2007 8.230 8.411 8.136 8.290 1,047,072 +0.03(+0.40%)
Jul 26, 2007 8.252 8.323 7.839 8.257 1,039,074 -0.18(-2.15%)
Jul 25, 2007 8.422 8.505 8.274 8.439 875,105 +0.06(+0.72%)
Jul 24, 2007 8.664 8.664 8.307 8.378 798,211 -0.30(-3.42%)
Jul 23, 2007 8.719 8.774 8.648 8.675 455,003 -0.03(-0.38%)
Jul 20, 2007 8.653 8.890 8.571 8.708 1,067,796 +0.04(+0.44%)
Jul 19, 2007 8.747 8.802 8.626 8.670 423,191 -0.01(-0.06%)
Jul 18, 2007 8.813 8.846 8.549 8.675 722,225 -0.20(-2.23%)
Jul 17, 2007 8.857 8.950 8.824 8.873 281,400 +0.03(+0.37%)
Jul 16, 2007 8.906 8.939 8.802 8.840 341,752 -0.13(-1.41%)
Jul 13, 2007 8.994 8.994 8.923 8.967 225,229 -0.07(-0.79%)
Jul 12, 2007 8.873 9.044 8.857 9.038 294,489 +0.23(+2.56%)
Jul 11, 2007 8.857 8.895 8.741 8.813 666,781 -0.03(-0.37%)
Jul 10, 2007 9.088 9.088 8.840 8.846 559,347 -0.31(-3.37%)
Jul 09, 2007 9.264 9.264 9.104 9.154 485,725 -0.12(-1.25%)
Jul 06, 2007 9.280 9.291 9.220 9.269 368,293 -0.03(-0.30%)
Jul 05, 2007 9.291 9.319 9.264 9.297 254,860 -0.01(-0.12%)
Jul 03, 2007 9.253 9.319 9.253 9.308 104,707 +0.04(+0.42%)
Jul 02, 2007 9.209 9.330 9.209 9.269 302,851 +0.06(+0.66%)
Jun 29, 2007 9.363 9.407 9.198 9.209 360,658 -0.14(-1.47%)
Jun 28, 2007 9.368 9.467 9.297 9.346 409,921 -0.02(-0.23%)
Jun 27, 2007 9.159 9.368 9.063 9.368 447,550 +0.21(+2.28%)
Jun 26, 2007 9.148 9.236 9.038 9.159 406,104 +0.06(+0.60%)
Jun 25, 2007 9.132 9.165 9.027 9.104 507,357 -0.03(-0.30%)
Jun 22, 2007 9.126 9.176 9.104 9.132 1,017,805 -0.03(-0.36%)
Jun 21, 2007 9.143 9.214 9.126 9.165 474,454 -0.03(-0.36%)
Jun 20, 2007 9.352 9.374 9.187 9.198 419,737 -0.15(-1.65%)
Jun 19, 2007 9.286 9.352 9.231 9.352 294,852 +0.04(+0.47%)
Jun 18, 2007 9.418 9.418 9.280 9.308 392,470 -0.11(-1.17%)
Jun 15, 2007 9.352 9.434 9.313 9.418 732,769 +0.23(+2.45%)
Jun 14, 2007 9.214 9.258 9.170 9.192 315,757 -0.01(-0.06%)
Jun 13, 2007 9.121 9.214 9.060 9.198 411,194 +0.05(+0.54%)
Jun 12, 2007 9.247 9.269 9.137 9.148 585,524 -0.10(-1.13%)
Jun 11, 2007 9.253 9.297 9.187 9.253 299,033 -0.03(-0.30%)
Jun 08, 2007 9.121 9.286 9.121 9.280 384,108 +0.10(+1.14%)
Jun 07, 2007 9.187 9.209 9.132 9.176 584,433 -0.05(-0.54%)
Jun 06, 2007 9.247 9.247 9.181 9.225 301,396 -0.02(-0.24%)
Jun 05, 2007 9.253 9.286 9.209 9.247 508,630 -0.06(-0.65%)
Jun 04, 2007 9.253 9.319 9.247 9.308 381,927 +0.01(+0.12%)
Jun 01, 2007 9.242 9.313 9.214 9.297 431,372 +0.10(+1.14%)
May 31, 2007 9.165 9.203 9.132 9.192 465,002 +0.06(+0.66%)
May 30, 2007 9.159 9.159 9.060 9.132 345,388 -0.12(-1.31%)
May 29, 2007 9.264 9.313 9.214 9.253 398,287 +0.03(+0.36%)
May 25, 2007 9.170 9.220 9.088 9.220 459,366 +0.06(+0.66%)
May 24, 2007 9.181 9.253 9.088 9.159 421,555 -0.04(-0.48%)
May 23, 2007 9.335 9.352 9.187 9.203 361,749 -0.10(-1.06%)
May 22, 2007 9.231 9.346 9.154 9.302 279,582 +0.03(+0.36%)
May 21, 2007 9.126 9.335 9.088 9.269 302,669 +0.15(+1.63%)
May 18, 2007 9.088 9.187 9.027 9.121 302,851 +0.04(+0.42%)
May 17, 2007 9.231 9.258 9.049 9.082 470,455 -0.15(-1.61%)
May 16, 2007 9.203 9.264 9.071 9.231 402,468 +0.06(+0.60%)
May 15, 2007 9.297 9.401 9.159 9.176 343,570 -0.13(-1.42%)
May 14, 2007 9.423 9.456 9.302 9.308 397,196 -0.14(-1.46%)
May 11, 2007 9.407 9.456 9.374 9.445 191,963 +0.09(+0.94%)
May 10, 2007 9.374 9.396 9.280 9.357 593,341 -0.07(-0.76%)
May 09, 2007 9.379 9.489 9.368 9.429 212,141 +0.03(+0.35%)
May 08, 2007 9.368 9.401 9.341 9.396 242,680 -0.03(-0.29%)
May 07, 2007 9.412 9.506 9.390 9.423 151,062 -0.03(-0.29%)
May 04, 2007 9.374 9.511 9.352 9.451 279,946 +0.06(+0.64%)
May 03, 2007 9.291 9.418 9.247 9.390 299,760 +0.09(+1.01%)
May 02, 2007 9.231 9.352 9.165 9.297 265,222 +0.03(+0.30%)
May 01, 2007 9.220 9.280 9.088 9.269 323,756 +0.04(+0.42%)
Apr 30, 2007 9.418 9.478 9.214 9.231 499,359 -0.21(-2.21%)
Apr 27, 2007 9.478 9.517 9.352 9.440 295,398 -0.10(-1.04%)
Apr 26, 2007 9.539 9.572 9.418 9.539 294,125 -0.04(-0.40%)
Apr 25, 2007 9.539 9.616 9.467 9.577 284,127 +0.08(+0.81%)
Apr 24, 2007 9.495 9.544 9.407 9.500 316,484 +0.01(+0.06%)
Apr 23, 2007 9.709 9.709 9.467 9.495 301,760 -0.21(-2.21%)
Apr 20, 2007 9.847 9.852 9.577 9.709 514,992 +0.21(+2.26%)
Apr 19, 2007 9.478 9.561 9.396 9.495 283,036 -0.09(-0.98%)
Apr 18, 2007 9.550 9.693 9.550 9.588 398,469 -0.02(-0.23%)
Apr 17, 2007 9.605 9.649 9.550 9.610 389,925 -0.04(-0.40%)
Apr 16, 2007 9.489 9.649 9.484 9.649 328,300 +0.19(+2.04%)
Apr 13, 2007 9.324 9.456 9.280 9.456 265,040 +0.11(+1.18%)
Apr 12, 2007 9.286 9.352 9.209 9.346 286,490 +0.03(+0.30%)
Apr 11, 2007 9.352 9.352 9.242 9.319 495,178 -0.06(-0.59%)
Apr 10, 2007 9.269 9.374 9.269 9.374 347,388 +0.07(+0.77%)
Apr 09, 2007 9.335 9.363 9.242 9.302 319,575 -0.05(-0.53%)
Apr 05, 2007 9.368 9.390 9.341 9.352 411,194 -0.03(-0.35%)
Apr 04, 2007 9.368 9.434 9.302 9.385 408,830 +0.00(+0.00%)
Apr 03, 2007 9.203 9.396 9.203 9.385 297,761 +0.18(+1.97%)
Apr 02, 2007 9.280 9.280 9.071 9.203 393,197 -0.07(-0.71%)
Mar 30, 2007 9.319 9.379 9.181 9.269 482,816 -0.06(-0.65%)
Mar 29, 2007 9.352 9.407 9.231 9.330 172,694 +0.05(+0.53%)
Mar 28, 2007 9.313 9.357 9.253 9.280 255,587 -0.10(-1.11%)
Mar 27, 2007 9.456 9.473 9.346 9.385 224,320 -0.13(-1.33%)
Mar 26, 2007 9.533 9.539 9.418 9.511 211,232 -0.06(-0.63%)
Mar 23, 2007 9.522 9.599 9.522 9.572 201,779 +0.00(+0.00%)
Mar 22, 2007 9.654 9.654 9.467 9.572 399,014 -0.11(-1.14%)
Mar 21, 2007 9.434 9.698 9.401 9.682 372,474 +0.24(+2.56%)
Mar 20, 2007 9.330 9.440 9.313 9.440 181,056 +0.09(+0.94%)
Mar 19, 2007 9.269 9.445 9.269 9.352 318,666 +0.10(+1.13%)
Mar 16, 2007 9.341 9.379 9.236 9.247 674,416 -0.09(-1.00%)
Mar 15, 2007 9.242 9.346 9.231 9.341 289,581 +0.13(+1.43%)
Mar 14, 2007 9.049 9.214 8.983 9.209 605,884 +0.27(+3.02%)
Mar 13, 2007 9.286 9.214 8.917 8.939 614,064 -0.35(-3.73%)
Mar 12, 2007 9.264 9.286 9.214 9.286 172,512 +0.03(+0.30%)
Mar 09, 2007 9.264 9.297 9.187 9.258 255,042 +0.06(+0.60%)
Mar 08, 2007 9.269 9.313 9.137 9.203 427,918 -0.02(-0.18%)
Mar 07, 2007 9.242 9.275 9.154 9.220 572,254 -0.07(-0.71%)
Mar 06, 2007 9.110 9.330 9.060 9.286 546,622 +0.23(+2.49%)
Mar 05, 2007 9.165 9.286 9.049 9.060 651,148 -0.21(-2.31%)
Mar 02, 2007 9.379 9.407 9.269 9.275 530,625 -0.17(-1.75%)
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.