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, 2014 8.264 8.305 8.223 8.230 1,244,404 -0.04(-0.50%)
Sep 29, 2014 8.244 8.312 8.237 8.271 624,436 -0.05(-0.58%)
Sep 26, 2014 8.319 8.347 8.278 8.319 691,192 +0.00(+0.00%)
Sep 25, 2014 8.381 8.395 8.271 8.319 1,295,406 -0.09(-1.06%)
Sep 24, 2014 8.429 8.456 8.374 8.408 1,057,944 -0.01(-0.08%)
Sep 23, 2014 8.594 8.601 8.408 8.415 1,225,777 -0.18(-2.08%)
Sep 22, 2014 8.690 8.697 8.559 8.594 1,029,192 -0.13(-1.49%)
Sep 19, 2014 8.779 8.875 8.703 8.724 2,626,499 -0.04(-0.47%)
Sep 18, 2014 8.731 8.889 8.724 8.765 2,023,010 +0.08(+0.95%)
Sep 17, 2014 8.621 8.724 8.566 8.683 1,199,419 +0.05(+0.64%)
Sep 16, 2014 8.669 8.765 8.621 8.628 1,140,334 -0.05(-0.63%)
Sep 15, 2014 8.745 8.800 8.690 8.683 1,012,893 -0.08(-0.94%)
Sep 12, 2014 8.724 8.820 8.690 8.765 972,181 +0.05(+0.63%)
Sep 11, 2014 8.594 8.745 8.594 8.710 758,166 +0.06(+0.71%)
Sep 10, 2014 8.552 8.690 8.552 8.649 906,205 +0.10(+1.20%)
Sep 09, 2014 8.690 8.710 8.498 8.546 1,246,418 -0.19(-2.12%)
Sep 08, 2014 8.683 8.745 8.635 8.731 763,146 +0.05(+0.55%)
Sep 05, 2014 8.635 8.703 8.546 8.683 1,160,008 +0.01(+0.08%)
Sep 04, 2014 8.587 8.923 8.587 8.676 4,479,177 +0.09(+1.04%)
Sep 03, 2014 8.539 8.587 8.491 8.587 1,642,320 +0.09(+1.05%)
Sep 02, 2014 8.532 8.566 8.450 8.498 856,104 +0.01(+0.16%)
Aug 29, 2014 8.388 8.484 8.484 8.484 905,163 +0.10(+1.23%)
Aug 28, 2014 8.429 8.470 8.374 8.381 901,001 -0.08(-0.97%)
Aug 27, 2014 8.497 8.497 8.429 8.463 714,481 -0.03(-0.40%)
Aug 26, 2014 8.395 8.497 8.395 8.497 733,346 +0.11(+1.30%)
Aug 25, 2014 8.422 8.456 8.344 8.388 756,085 -0.01(-0.08%)
Aug 22, 2014 8.348 8.436 8.300 8.395 990,222 +0.07(+0.82%)
Aug 21, 2014 8.205 8.334 8.171 8.327 844,753 +0.11(+1.32%)
Aug 20, 2014 8.212 8.246 8.152 8.219 673,530 -0.01(-0.08%)
Aug 19, 2014 8.253 8.300 8.198 8.225 554,299 -0.01(-0.08%)
Aug 18, 2014 8.178 8.259 8.164 8.232 943,048 +0.12(+1.51%)
Aug 15, 2014 8.259 8.259 8.055 8.110 1,420,478 -0.07(-0.91%)
Aug 14, 2014 8.212 8.266 8.171 8.185 707,491 -0.03(-0.33%)
Aug 13, 2014 8.191 8.246 8.157 8.212 871,674 +0.05(+0.58%)
Aug 12, 2014 8.212 8.239 8.144 8.164 681,624 -0.06(-0.74%)
Aug 11, 2014 8.225 8.300 8.185 8.225 676,010 +0.03(+0.33%)
Aug 08, 2014 8.157 8.205 8.144 8.198 730,278 +0.03(+0.42%)
Aug 07, 2014 8.253 8.273 8.130 8.164 992,161 -0.06(-0.74%)
Aug 06, 2014 8.178 8.307 8.178 8.225 1,389,225 +0.01(+0.08%)
Aug 05, 2014 8.219 8.293 8.178 8.219 1,106,369 -0.01(-0.17%)
Aug 04, 2014 8.253 8.273 8.130 8.232 941,499 +0.01(+0.17%)
Aug 01, 2014 8.341 8.368 8.205 8.219 1,146,504 -0.14(-1.71%)
Jul 31, 2014 8.388 8.456 8.334 8.361 1,236,283 -0.10(-1.20%)
Jul 30, 2014 8.463 8.518 8.388 8.463 838,675 +0.05(+0.57%)
Jul 29, 2014 8.450 8.477 8.388 8.416 832,190 -0.01(-0.16%)
Jul 28, 2014 8.552 8.558 8.368 8.429 1,126,602 -0.12(-1.43%)
Jul 25, 2014 8.463 8.565 8.460 8.552 1,083,538 +0.01(+0.16%)
Jul 24, 2014 8.470 8.552 8.456 8.538 894,806 +0.11(+1.29%)
Jul 23, 2014 8.320 8.497 8.253 8.429 1,526,077 +0.18(+2.23%)
Jul 22, 2014 8.273 8.341 8.191 8.246 2,738,540 -0.01(-0.16%)
Jul 21, 2014 8.300 8.300 8.191 8.259 1,520,646 -0.07(-0.90%)
Jul 18, 2014 8.300 8.402 8.273 8.334 1,180,842 +0.03(+0.41%)
Jul 17, 2014 8.416 8.422 8.280 8.300 1,457,508 -0.14(-1.61%)
Jul 16, 2014 8.599 8.599 8.429 8.436 839,957 -0.14(-1.66%)
Jul 15, 2014 8.538 8.599 8.484 8.579 797,869 +0.07(+0.88%)
Jul 14, 2014 8.633 8.660 8.497 8.504 749,429 -0.03(-0.40%)
Jul 11, 2014 8.545 8.572 8.470 8.538 747,936 -0.02(-0.24%)
Jul 10, 2014 8.504 8.647 8.477 8.558 969,444 -0.08(-0.94%)
Jul 09, 2014 8.647 8.688 8.599 8.640 1,167,728 +0.05(+0.63%)
Jul 08, 2014 8.715 8.715 8.586 8.586 1,102,275 -0.14(-1.64%)
Jul 07, 2014 8.830 8.830 8.722 8.728 865,998 -0.11(-1.23%)
Jul 03, 2014 8.790 8.837 8.837 8.837 1,014,152 +0.10(+1.17%)
Jul 02, 2014 8.830 8.871 8.722 8.735 1,018,314 -0.12(-1.31%)
Jul 01, 2014 8.722 8.980 8.722 8.851 1,597,480 +0.14(+1.56%)
Jun 30, 2014 8.660 8.722 8.586 8.715 967,296 +0.06(+0.71%)
Jun 27, 2014 8.579 8.708 8.579 8.654 1,780,336 +0.01(+0.16%)
Jun 26, 2014 8.633 8.667 8.531 8.640 557,900 -0.01(-0.08%)
Jun 25, 2014 8.538 8.660 8.436 8.647 623,141 +0.05(+0.63%)
Jun 24, 2014 8.647 8.783 8.586 8.592 1,128,476 -0.08(-0.94%)
Jun 23, 2014 8.688 8.694 8.626 8.674 622,182 -0.01(-0.08%)
Jun 20, 2014 8.647 8.715 8.620 8.681 1,736,170 +0.04(+0.47%)
Jun 19, 2014 8.688 8.701 8.577 8.640 616,966 -0.05(-0.55%)
Jun 18, 2014 8.654 8.708 8.592 8.688 991,927 +0.05(+0.55%)
Jun 17, 2014 8.538 8.674 8.504 8.640 1,065,913 +0.08(+0.95%)
Jun 16, 2014 8.545 8.586 8.456 8.558 1,083,358 -0.01(-0.16%)
Jun 13, 2014 8.633 8.688 8.552 8.572 845,731 -0.03(-0.39%)
Jun 12, 2014 8.586 8.640 8.511 8.606 937,171 +0.01(+0.08%)
Jun 11, 2014 8.660 8.667 8.558 8.599 889,776 -0.07(-0.86%)
Jun 10, 2014 8.688 8.715 8.606 8.674 666,598 +0.07(+0.79%)
Jun 06, 2014 8.579 8.667 8.545 8.606 1,368,289 +0.05(+0.64%)
Jun 05, 2014 8.375 8.552 8.327 8.552 1,281,320 +0.18(+2.11%)
Jun 04, 2014 8.375 8.429 8.337 8.375 699,484 -0.01(-0.16%)
Jun 03, 2014 8.361 8.484 8.334 8.388 1,580,152 +0.01(+0.08%)
Jun 02, 2014 8.354 8.402 8.287 8.382 1,024,620 +0.06(+0.74%)
May 30, 2014 8.368 8.416 8.314 8.320 1,108,552 -0.04(-0.49%)
May 29, 2014 8.314 8.375 8.293 8.361 1,278,570 +0.07(+0.82%)
May 28, 2014 8.307 8.324 8.206 8.293 1,270,870 -0.05(-0.56%)
May 27, 2014 8.314 8.388 8.226 8.340 930,671 +0.08(+0.98%)
May 23, 2014 8.253 8.260 8.260 8.260 745,292 +0.00(+0.00%)
May 22, 2014 8.213 8.307 8.192 8.260 638,248 +0.07(+0.90%)
May 21, 2014 8.179 8.246 8.108 8.186 858,723 +0.04(+0.50%)
May 20, 2014 8.206 8.233 8.048 8.145 1,442,610 -0.08(-0.98%)
May 19, 2014 8.064 8.229 8.064 8.226 793,149 +0.11(+1.33%)
May 16, 2014 8.078 8.118 8.024 8.118 1,066,481 +0.03(+0.42%)
May 15, 2014 8.038 8.105 7.930 8.085 1,842,241 +0.01(+0.08%)
May 14, 2014 8.280 8.280 8.051 8.078 1,301,022 -0.22(-2.60%)
May 13, 2014 8.408 8.441 8.293 8.293 1,021,116 -0.17(-1.99%)
May 12, 2014 8.381 8.502 8.334 8.462 1,840,265 +0.11(+1.37%)
May 09, 2014 8.233 8.374 8.219 8.347 977,348 +0.08(+0.98%)
May 08, 2014 8.266 8.364 8.186 8.266 2,088,371 +0.09(+1.07%)
May 07, 2014 8.105 8.179 8.011 8.179 1,652,602 +0.11(+1.42%)
May 06, 2014 8.246 8.266 8.058 8.064 1,975,285 -0.22(-2.60%)
May 05, 2014 8.266 8.290 8.192 8.280 775,226 -0.05(-0.57%)
May 02, 2014 8.340 8.489 8.293 8.327 983,707 +0.01(+0.16%)
May 01, 2014 8.334 8.435 8.213 8.314 1,382,927 -0.06(-0.72%)
Apr 30, 2014 8.334 8.394 8.250 8.374 1,109,845 +0.03(+0.40%)
Apr 29, 2014 8.428 8.492 8.327 8.340 922,075 -0.07(-0.80%)
Apr 28, 2014 8.394 8.462 8.287 8.408 1,691,518 +0.03(+0.32%)
Apr 25, 2014 8.455 8.610 8.374 8.381 1,105,860 -0.13(-1.50%)
Apr 24, 2014 8.616 8.650 8.455 8.509 1,531,826 -0.13(-1.48%)
Apr 23, 2014 8.643 8.684 8.576 8.637 1,361,014 +0.00(+0.00%)
Apr 22, 2014 8.596 8.670 8.529 8.637 1,279,265 +0.06(+0.71%)
Apr 21, 2014 8.643 8.684 8.556 8.576 761,951 -0.09(-1.01%)
Apr 17, 2014 8.583 8.664 8.664 8.664 1,492,813 +0.07(+0.86%)
Apr 16, 2014 8.650 8.670 8.556 8.589 1,317,609 -0.02(-0.23%)
Apr 15, 2014 8.616 8.657 8.475 8.610 1,673,915 +0.01(+0.16%)
Apr 14, 2014 8.596 8.650 8.495 8.596 1,368,771 +0.10(+1.19%)
Apr 11, 2014 8.495 8.610 8.462 8.495 1,561,132 -0.09(-1.02%)
Apr 10, 2014 8.832 8.832 8.559 8.583 2,160,468 -0.24(-2.67%)
Apr 09, 2014 8.879 8.899 8.785 8.818 3,096,130 -0.05(-0.53%)
Apr 08, 2014 9.041 9.061 8.852 8.866 4,841,540 -0.14(-1.57%)
Apr 07, 2014 8.987 9.034 8.852 9.007 2,129,776 -0.01(-0.07%)
Apr 04, 2014 9.189 9.202 8.923 9.014 3,490,424 -0.16(-1.76%)
Apr 03, 2014 9.216 9.219 9.088 9.175 2,051,162 -0.01(-0.15%)
Apr 02, 2014 9.168 9.216 9.121 9.189 2,082,517 +0.02(+0.22%)
Apr 01, 2014 9.020 9.195 8.913 9.168 2,299,664 +0.15(+1.64%)
Mar 31, 2014 8.926 9.064 8.899 9.020 1,975,206 +0.18(+1.98%)
Mar 28, 2014 8.798 8.980 8.765 8.845 1,373,344 +0.03(+0.38%)
Mar 27, 2014 8.879 8.966 8.771 8.812 2,146,325 -0.08(-0.91%)
Mar 26, 2014 9.101 9.128 8.892 8.892 1,876,668 -0.13(-1.49%)
Mar 25, 2014 9.081 9.135 9.010 9.027 1,546,976 -0.01(-0.15%)
Mar 24, 2014 9.014 9.141 8.990 9.041 1,550,207 +0.06(+0.67%)
Mar 21, 2014 9.128 9.202 8.879 8.980 10,399,721 -0.11(-1.26%)
Mar 20, 2014 8.892 9.121 8.886 9.094 2,238,063 +0.19(+2.12%)
Mar 19, 2014 8.845 9.000 8.805 8.906 2,572,751 +0.04(+0.46%)
Mar 18, 2014 8.825 8.886 8.778 8.866 2,807,664 +0.05(+0.61%)
Mar 17, 2014 8.690 8.832 8.684 8.812 2,992,661 +0.18(+2.11%)
Mar 14, 2014 8.502 8.650 8.475 8.630 1,437,305 +0.09(+1.10%)
Mar 13, 2014 8.616 8.630 8.482 8.536 1,358,402 -0.05(-0.63%)
Mar 12, 2014 8.529 8.596 8.435 8.589 1,171,571 +0.03(+0.31%)
Mar 11, 2014 8.462 8.610 8.462 8.563 1,225,545 -0.05(-0.63%)
Mar 10, 2014 8.569 8.616 8.499 8.616 1,312,342 +0.03(+0.39%)
Mar 07, 2014 8.475 8.589 8.441 8.583 2,038,790 +0.18(+2.08%)
Mar 06, 2014 8.374 8.468 8.354 8.408 1,078,896 +0.03(+0.40%)
Mar 05, 2014 8.414 8.441 8.354 8.374 1,195,482 -0.06(-0.72%)
Mar 04, 2014 8.273 8.462 8.273 8.435 2,430,719 +0.24(+2.87%)
Mar 03, 2014 8.138 8.223 8.105 8.199 1,406,926 -0.01(-0.08%)
Feb 28, 2014 8.145 8.273 8.112 8.206 1,795,582 +0.07(+0.91%)
Feb 27, 2014 8.058 8.142 7.997 8.132 1,381,168 +0.07(+0.83%)
Feb 26, 2014 8.038 8.111 7.971 8.064 1,121,056 +0.07(+0.83%)
Feb 25, 2014 7.991 8.004 7.938 7.998 1,290,174 +0.01(+0.08%)
Feb 24, 2014 7.918 8.024 7.871 7.991 1,355,571 +0.12(+1.52%)
Feb 21, 2014 7.771 7.904 7.768 7.871 2,300,861 +0.11(+1.37%)
Feb 20, 2014 7.831 7.884 7.738 7.765 4,763,850 -0.06(-0.77%)
Feb 19, 2014 8.051 8.061 7.798 7.824 2,037,693 -0.23(-2.89%)
Feb 18, 2014 8.038 8.094 8.004 8.058 1,867,769 +0.00(+0.00%)
Feb 14, 2014 8.031 8.058 8.058 8.058 1,696,219 +0.02(+0.25%)
Feb 13, 2014 7.918 8.044 7.871 8.038 1,133,724 +0.06(+0.75%)
Feb 12, 2014 7.958 8.078 7.958 7.978 937,255 +0.03(+0.42%)
Feb 11, 2014 7.871 7.998 7.851 7.944 832,747 +0.11(+1.36%)
Feb 10, 2014 7.791 7.851 7.701 7.838 1,123,641 +0.04(+0.51%)
Feb 07, 2014 7.864 7.911 7.745 7.798 943,840 -0.05(-0.59%)
Feb 06, 2014 7.758 7.851 7.738 7.845 1,184,421 +0.09(+1.12%)
Feb 05, 2014 7.711 7.788 7.671 7.758 1,373,793 +0.01(+0.17%)
Feb 04, 2014 7.678 7.801 7.585 7.745 958,993 +0.09(+1.13%)
Feb 03, 2014 7.891 7.891 7.638 7.658 1,700,204 -0.23(-2.96%)
Jan 31, 2014 7.938 8.018 7.891 7.891 1,167,972 -0.17(-2.15%)
Jan 30, 2014 7.998 8.124 7.944 8.064 1,397,731 +0.16(+2.02%)
Jan 29, 2014 8.024 8.091 7.898 7.904 1,266,493 -0.21(-2.63%)
Jan 28, 2014 8.151 8.164 8.044 8.118 989,899 -0.01(-0.16%)
Jan 27, 2014 8.258 8.284 8.118 8.131 1,189,424 -0.11(-1.37%)
Jan 24, 2014 8.324 8.358 8.144 8.244 1,429,603 -0.18(-2.14%)
Jan 23, 2014 8.544 8.544 8.374 8.424 1,177,098 -0.15(-1.79%)
Jan 22, 2014 8.598 8.618 8.324 8.578 1,349,898 +0.01(+0.16%)
Jan 21, 2014 8.484 8.571 8.451 8.564 1,058,395 +0.16(+1.90%)
Jan 17, 2014 8.404 8.404 8.404 8.404 727,251 -0.01(-0.16%)
Jan 16, 2014 8.498 8.498 8.364 8.418 959,712 -0.09(-1.02%)
Jan 15, 2014 8.538 8.631 8.498 8.504 1,123,312 -0.03(-0.39%)
Jan 14, 2014 8.564 8.564 8.464 8.538 1,148,245 +0.01(+0.16%)
Jan 13, 2014 8.658 8.658 8.484 8.524 1,872,150 -0.11(-1.24%)
Jan 10, 2014 8.604 8.644 8.518 8.631 1,868,858 +0.04(+0.47%)
Jan 09, 2014 8.564 8.624 8.511 8.591 1,246,696 +0.03(+0.31%)
Jan 08, 2014 8.518 8.564 8.438 8.564 1,667,260 +0.07(+0.86%)
Jan 07, 2014 8.364 8.584 8.331 8.491 1,715,141 +0.29(+3.58%)
Jan 06, 2014 8.298 8.344 8.198 8.198 864,699 -0.10(-1.20%)
Jan 03, 2014 8.278 8.324 8.251 8.298 866,080 +0.01(+0.16%)
Jan 02, 2014 8.364 8.418 8.264 8.284 1,132,457 -0.13(-1.51%)
Dec 31, 2013 8.471 8.411 8.411 8.411 676,387 -0.03(-0.32%)
Dec 30, 2013 8.478 8.504 8.431 8.438 538,162 -0.05(-0.63%)
Dec 27, 2013 8.518 8.551 8.431 8.491 628,584 +0.01(+0.16%)
Dec 26, 2013 8.431 8.498 8.418 8.478 834,058 +0.06(+0.71%)
Dec 24, 2013 8.458 8.458 8.404 8.418 488,283 -0.01(-0.08%)
Dec 23, 2013 8.291 8.458 8.264 8.424 1,299,553 +0.16(+1.94%)
Dec 20, 2013 8.151 8.264 8.151 8.264 3,696,606 +0.10(+1.22%)
Dec 19, 2013 8.198 8.234 8.151 8.164 805,089 -0.07(-0.81%)
Dec 18, 2013 8.171 8.231 8.111 8.231 1,280,145 +0.07(+0.90%)
Dec 17, 2013 8.218 8.244 8.138 8.158 986,044 -0.05(-0.57%)
Dec 16, 2013 8.178 8.224 8.104 8.204 1,371,618 +0.08(+0.98%)
Dec 13, 2013 8.238 8.251 8.104 8.124 1,054,124 -0.07(-0.81%)
Dec 12, 2013 8.111 8.248 8.111 8.191 1,625,971 +0.06(+0.74%)
Dec 11, 2013 8.278 8.278 8.124 8.131 1,176,474 -0.12(-1.45%)
Dec 10, 2013 8.358 8.364 8.218 8.251 738,135 -0.10(-1.20%)
Dec 09, 2013 8.378 8.451 8.324 8.351 1,015,722 -0.03(-0.32%)
Dec 06, 2013 8.284 8.431 8.278 8.378 885,963 +0.18(+2.20%)
Dec 05, 2013 8.171 8.241 8.131 8.198 846,949 +0.00(+0.00%)
Dec 04, 2013 8.244 8.304 8.144 8.198 1,298,006 -0.04(-0.49%)
Dec 03, 2013 8.284 8.331 8.158 8.238 1,325,330 -0.05(-0.56%)
Dec 02, 2013 8.478 8.484 8.268 8.284 964,690 -0.19(-2.20%)
Nov 29, 2013 8.464 8.511 8.364 8.471 537,309 +0.05(+0.63%)
Nov 27, 2013 8.464 8.484 8.378 8.418 989,789 -0.01(-0.16%)
Nov 26, 2013 8.438 8.451 8.362 8.431 1,101,085 +0.03(+0.39%)
Nov 25, 2013 8.418 8.466 8.365 8.398 1,006,128 +0.01(+0.08%)
Nov 22, 2013 8.299 8.405 8.259 8.391 1,067,325 +0.11(+1.27%)
Nov 21, 2013 8.220 8.365 8.193 8.286 1,243,368 +0.09(+1.13%)
Nov 20, 2013 8.279 8.319 8.140 8.193 1,093,564 -0.05(-0.64%)
Nov 19, 2013 8.253 8.319 8.220 8.246 1,000,963 -0.01(-0.08%)
Nov 18, 2013 8.233 8.362 8.180 8.253 938,093 +0.04(+0.48%)
Nov 15, 2013 8.200 8.233 8.101 8.213 1,137,514 -0.01(-0.08%)
Nov 14, 2013 8.207 8.279 8.160 8.220 863,384 +0.03(+0.40%)
Nov 13, 2013 8.094 8.193 8.002 8.187 1,808,614 +0.05(+0.65%)
Nov 12, 2013 8.299 8.312 8.055 8.134 2,111,164 -0.17(-2.07%)
Nov 11, 2013 8.424 8.457 8.279 8.306 944,534 -0.18(-2.10%)
Nov 08, 2013 8.174 8.510 8.174 8.484 1,343,812 +0.30(+3.71%)
Nov 07, 2013 8.319 8.352 8.160 8.180 1,358,892 -0.13(-1.59%)
Nov 06, 2013 8.233 8.312 8.174 8.312 774,588 +0.11(+1.37%)
Nov 05, 2013 8.134 8.213 8.088 8.200 902,822 +0.01(+0.16%)
Nov 04, 2013 8.220 8.226 8.114 8.187 1,113,374 -0.03(-0.40%)
Nov 01, 2013 8.240 8.306 8.154 8.220 1,910,351 -0.04(-0.48%)
Oct 31, 2013 8.319 8.358 8.253 8.259 1,528,062 -0.03(-0.40%)
Oct 30, 2013 8.292 8.418 8.207 8.292 2,115,312 +0.01(+0.16%)
Oct 29, 2013 8.048 8.286 7.995 8.279 8,390,291 -0.30(-3.46%)
Oct 28, 2013 8.576 8.609 8.556 8.576 648,049 -0.02(-0.23%)
Oct 25, 2013 8.596 8.609 8.517 8.596 1,053,648 +0.03(+0.31%)
Oct 24, 2013 8.517 8.576 8.451 8.570 984,530 +0.09(+1.01%)
Oct 23, 2013 8.431 8.510 8.345 8.484 980,044 +0.03(+0.31%)
Oct 22, 2013 8.464 8.490 8.385 8.457 1,196,075 +0.05(+0.55%)
Oct 21, 2013 8.339 8.411 8.246 8.411 1,990,875 +0.09(+1.11%)
Oct 18, 2013 8.378 8.378 8.147 8.319 2,220,040 +0.20(+2.44%)
Oct 17, 2013 8.081 8.167 8.035 8.121 1,592,022 +0.03(+0.41%)
Oct 16, 2013 8.035 8.127 8.028 8.088 2,072,030 +0.07(+0.82%)
Oct 15, 2013 8.088 8.107 8.008 8.022 1,600,067 -0.09(-1.14%)
Oct 14, 2013 8.127 8.193 8.048 8.114 1,654,108 -0.07(-0.89%)
Oct 11, 2013 7.989 8.220 7.982 8.187 3,668,031 +0.20(+2.48%)
Oct 10, 2013 7.890 8.022 7.857 7.989 946,411 +0.23(+2.98%)
Oct 09, 2013 7.804 7.857 7.744 7.758 976,183 -0.02(-0.25%)
Oct 08, 2013 7.830 7.837 7.771 7.777 1,125,885 -0.05(-0.59%)
Oct 07, 2013 7.857 7.890 7.804 7.824 614,171 -0.08(-1.00%)
Oct 04, 2013 7.883 7.923 7.870 7.903 487,538 +0.00(+0.00%)
Oct 03, 2013 7.962 8.015 7.883 7.903 643,690 -0.11(-1.32%)
Oct 02, 2013 8.107 8.107 7.982 8.008 657,896 -0.14(-1.70%)
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.