Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2019 9.140 9.230 9.140 9.148 1,154,694 -0.01(-0.09%)
Dec 30, 2019 9.209 9.226 9.140 9.157 1,098,469 +0.02(+0.19%)
Dec 27, 2019 9.261 9.287 9.131 9.140 655,542 -0.12(-1.31%)
Dec 26, 2019 9.243 9.321 9.217 9.261 399,025 +0.03(+0.37%)
Dec 24, 2019 9.174 9.287 9.174 9.226 517,673 +0.05(+0.57%)
Dec 23, 2019 9.330 9.347 9.122 9.174 1,570,038 -0.18(-1.94%)
Dec 20, 2019 9.330 9.399 9.261 9.356 3,319,038 +0.11(+1.22%)
Dec 19, 2019 9.278 9.338 9.213 9.243 2,168,220 -0.02(-0.19%)
Dec 18, 2019 9.511 9.511 9.243 9.261 1,756,656 -0.19(-2.01%)
Dec 17, 2019 9.235 9.503 9.192 9.451 2,442,620 +0.22(+2.43%)
Dec 16, 2019 9.192 9.287 9.192 9.226 2,103,633 +0.11(+1.23%)
Dec 13, 2019 9.166 9.222 9.027 9.114 1,071,464 -0.05(-0.57%)
Dec 12, 2019 9.079 9.269 9.062 9.166 1,602,000 +0.12(+1.34%)
Dec 11, 2019 9.036 9.079 8.941 9.045 1,276,924 -0.09(-0.95%)
Dec 10, 2019 9.053 9.131 9.001 9.131 1,272,960 +0.10(+1.15%)
Dec 09, 2019 8.976 9.092 8.967 9.027 1,238,306 +0.03(+0.29%)
Dec 06, 2019 9.019 9.122 8.941 9.001 1,237,578 +0.06(+0.68%)
Dec 05, 2019 8.950 8.993 8.906 8.941 957,461 +0.06(+0.68%)
Dec 04, 2019 8.889 8.967 8.829 8.881 989,999 +0.03(+0.29%)
Dec 03, 2019 8.829 8.872 8.777 8.855 768,738 -0.14(-1.54%)
Dec 02, 2019 9.148 9.183 8.984 8.993 857,440 -0.08(-0.86%)
Nov 29, 2019 9.019 9.157 8.984 9.071 826,634 +0.02(+0.19%)
Nov 27, 2019 9.045 9.148 9.019 9.053 966,586 +0.10(+1.06%)
Nov 26, 2019 9.104 9.139 8.937 8.958 1,946,448 -0.21(-2.25%)
Nov 25, 2019 8.975 9.225 8.932 9.165 2,295,830 +0.27(+3.00%)
Nov 22, 2019 8.958 8.997 8.889 8.898 709,882 -0.04(-0.48%)
Nov 21, 2019 8.984 9.018 8.847 8.941 631,918 +0.01(+0.10%)
Nov 20, 2019 8.932 8.997 8.838 8.932 1,132,963 -0.04(-0.48%)
Nov 19, 2019 9.044 9.044 8.894 8.975 786,955 +0.02(+0.19%)
Nov 18, 2019 9.001 9.001 8.864 8.958 1,176,965 -0.07(-0.76%)
Nov 15, 2019 9.130 9.147 9.001 9.027 855,046 -0.05(-0.57%)
Nov 14, 2019 9.139 9.147 9.023 9.079 851,692 -0.04(-0.47%)
Nov 13, 2019 9.130 9.190 9.079 9.122 991,921 -0.11(-1.21%)
Nov 12, 2019 9.156 9.268 9.104 9.233 1,353,613 +0.07(+0.75%)
Nov 11, 2019 9.122 9.233 9.122 9.165 635,870 -0.03(-0.37%)
Nov 08, 2019 9.259 9.268 9.130 9.199 999,861 -0.06(-0.65%)
Nov 07, 2019 9.388 9.405 9.242 9.259 1,159,919 +0.01(+0.09%)
Nov 06, 2019 9.216 9.268 9.096 9.251 949,679 +0.03(+0.37%)
Nov 05, 2019 9.259 9.328 9.190 9.216 1,236,775 +0.03(+0.37%)
Nov 04, 2019 9.259 9.285 9.066 9.182 1,296,457 +0.03(+0.38%)
Nov 01, 2019 9.165 9.173 9.070 9.147 999,163 +0.10(+1.14%)
Oct 31, 2019 9.165 9.199 8.971 9.044 1,803,894 -0.21(-2.32%)
Oct 30, 2019 9.328 9.371 9.182 9.259 1,947,670 -0.08(-0.83%)
Oct 29, 2019 9.276 9.414 9.276 9.337 1,086,833 -0.01(-0.09%)
Oct 28, 2019 9.337 9.388 9.203 9.345 1,615,988 +0.08(+0.83%)
Oct 25, 2019 8.975 9.431 8.958 9.268 1,609,129 +0.37(+4.15%)
Oct 24, 2019 9.079 9.104 8.868 8.898 2,003,889 -0.14(-1.52%)
Oct 23, 2019 9.268 9.444 8.889 9.036 2,759,920 -0.04(-0.47%)
Oct 22, 2019 9.474 9.543 9.053 9.079 3,619,541 +0.27(+3.02%)
Oct 21, 2019 8.889 9.018 8.786 8.812 1,493,691 +0.01(+0.10%)
Oct 18, 2019 8.769 8.872 8.743 8.804 1,472,108 +0.01(+0.10%)
Oct 17, 2019 8.795 8.831 8.735 8.795 1,461,341 +0.06(+0.69%)
Oct 16, 2019 8.700 8.804 8.666 8.735 807,294 +0.02(+0.20%)
Oct 15, 2019 8.675 8.786 8.666 8.718 1,250,111 +0.03(+0.30%)
Oct 14, 2019 8.606 8.739 8.606 8.692 518,024 -0.02(-0.20%)
Oct 11, 2019 8.735 8.868 8.700 8.709 1,970,526 +0.16(+1.91%)
Oct 10, 2019 8.477 8.580 8.417 8.546 927,311 +0.14(+1.64%)
Oct 09, 2019 8.417 8.485 8.374 8.408 804,980 +0.07(+0.82%)
Oct 08, 2019 8.520 8.640 8.301 8.339 1,250,818 -0.29(-3.39%)
Oct 07, 2019 8.460 8.700 8.460 8.632 1,446,650 +0.07(+0.80%)
Oct 04, 2019 8.331 8.571 8.322 8.563 1,033,592 +0.28(+3.32%)
Oct 03, 2019 8.236 8.296 8.099 8.288 2,357,010 +0.00(+0.00%)
Oct 02, 2019 8.279 8.356 8.176 8.288 1,094,830 -0.09(-1.13%)
Oct 01, 2019 8.666 8.752 8.322 8.382 1,200,697 -0.20(-2.30%)
Sep 30, 2019 8.571 8.657 8.520 8.580 2,131,067 +0.02(+0.20%)
Sep 27, 2019 8.640 8.752 8.503 8.563 1,110,827 -0.02(-0.20%)
Sep 26, 2019 8.640 8.675 8.546 8.580 682,754 -0.09(-1.09%)
Sep 25, 2019 8.460 8.700 8.460 8.675 1,463,211 +0.21(+2.44%)
Sep 24, 2019 8.571 8.632 8.421 8.468 1,243,333 -0.09(-1.01%)
Sep 23, 2019 8.554 8.623 8.447 8.554 1,052,946 -0.09(-1.00%)
Sep 20, 2019 8.520 8.739 8.520 8.640 3,523,823 +0.13(+1.52%)
Sep 19, 2019 8.537 8.649 8.485 8.511 1,093,010 -0.03(-0.40%)
Sep 18, 2019 8.563 8.606 8.421 8.546 1,194,119 -0.06(-0.70%)
Sep 17, 2019 8.571 8.636 8.507 8.606 994,625 -0.02(-0.20%)
Sep 16, 2019 8.640 8.834 8.589 8.623 1,908,158 -0.13(-1.47%)
Sep 13, 2019 8.795 8.907 8.735 8.752 1,191,435 +0.05(+0.59%)
Sep 12, 2019 8.597 8.778 8.563 8.700 1,545,318 +0.03(+0.30%)
Sep 11, 2019 8.528 8.718 8.408 8.675 1,439,388 +0.18(+2.13%)
Sep 10, 2019 8.399 8.528 8.288 8.494 1,485,976 +0.15(+1.75%)
Sep 09, 2019 8.228 8.408 8.202 8.348 1,227,328 +0.18(+2.21%)
Sep 06, 2019 8.262 8.391 8.142 8.167 867,492 -0.09(-1.04%)
Sep 05, 2019 8.193 8.442 8.185 8.253 1,349,639 +0.21(+2.67%)
Sep 04, 2019 8.081 8.116 7.978 8.038 794,791 +0.03(+0.32%)
Sep 03, 2019 8.185 8.202 7.978 8.013 1,031,489 -0.22(-2.71%)
Aug 30, 2019 8.262 8.271 8.107 8.236 1,987,625 +0.03(+0.42%)
Aug 29, 2019 8.107 8.271 8.099 8.202 778,799 +0.15(+1.92%)
Aug 28, 2019 7.918 8.185 7.909 8.047 1,053,007 +0.08(+0.97%)
Aug 27, 2019 8.132 8.154 7.875 7.970 1,288,938 -0.13(-1.59%)
Aug 26, 2019 8.064 8.141 8.025 8.098 1,166,166 +0.09(+1.18%)
Aug 23, 2019 8.210 8.304 7.961 8.004 1,496,593 -0.27(-3.31%)
Aug 22, 2019 8.270 8.338 8.132 8.278 747,917 +0.06(+0.73%)
Aug 21, 2019 8.244 8.304 8.158 8.218 796,668 +0.03(+0.42%)
Aug 20, 2019 8.210 8.261 8.132 8.184 1,360,846 -0.10(-1.24%)
Aug 19, 2019 8.364 8.424 8.287 8.287 870,935 +0.07(+0.83%)
Aug 16, 2019 8.055 8.278 8.055 8.218 3,285,853 +0.20(+2.46%)
Aug 15, 2019 8.090 8.150 7.987 8.021 866,616 -0.05(-0.64%)
Aug 14, 2019 8.167 8.210 7.905 8.072 1,500,888 -0.31(-3.68%)
Aug 13, 2019 8.167 8.509 8.150 8.381 1,272,188 +0.16(+1.98%)
Aug 12, 2019 8.347 8.372 8.167 8.218 1,209,865 -0.23(-2.74%)
Aug 09, 2019 8.441 8.527 8.364 8.449 1,306,616 -0.03(-0.30%)
Aug 08, 2019 8.347 8.561 8.312 8.475 1,548,451 +0.18(+2.17%)
Aug 07, 2019 8.141 8.304 8.021 8.295 1,485,551 -0.01(-0.10%)
Aug 06, 2019 8.501 8.527 8.278 8.304 1,608,257 -0.14(-1.62%)
Aug 05, 2019 8.561 8.578 8.244 8.441 1,636,620 -0.29(-3.34%)
Aug 02, 2019 8.852 8.869 8.587 8.732 1,390,518 -0.16(-1.83%)
Aug 01, 2019 9.221 9.328 8.801 8.895 2,029,803 -0.33(-3.53%)
Jul 31, 2019 9.255 9.401 9.156 9.221 1,875,462 -0.05(-0.55%)
Jul 30, 2019 9.015 9.306 9.015 9.272 2,537,467 +0.19(+2.08%)
Jul 29, 2019 9.324 9.366 9.066 9.084 1,428,070 -0.28(-3.02%)
Jul 26, 2019 9.221 9.426 9.221 9.366 1,227,148 +0.15(+1.67%)
Jul 25, 2019 9.161 9.358 9.161 9.212 1,453,234 +0.09(+0.94%)
Jul 24, 2019 9.118 9.174 8.852 9.126 4,024,100 -0.12(-1.30%)
Jul 23, 2019 9.126 9.281 8.998 9.246 1,915,143 +0.03(+0.37%)
Jul 22, 2019 9.418 9.456 9.195 9.212 2,153,160 -0.21(-2.18%)
Jul 19, 2019 9.375 9.581 9.375 9.418 1,496,243 -0.01(-0.09%)
Jul 18, 2019 9.264 9.469 9.212 9.426 1,192,806 +0.15(+1.66%)
Jul 17, 2019 9.384 9.384 9.174 9.272 1,488,732 -0.16(-1.73%)
Jul 16, 2019 9.315 9.469 9.212 9.435 1,340,459 +0.09(+0.92%)
Jul 15, 2019 9.538 9.538 9.302 9.349 790,889 -0.19(-1.98%)
Jul 12, 2019 9.529 9.632 9.486 9.538 1,011,031 +0.02(+0.18%)
Jul 11, 2019 9.409 9.546 9.324 9.521 1,215,766 +0.10(+1.09%)
Jul 10, 2019 9.504 9.572 9.409 9.418 1,287,851 -0.05(-0.54%)
Jul 09, 2019 9.461 9.495 9.341 9.469 1,061,364 -0.03(-0.36%)
Jul 08, 2019 9.401 9.521 9.358 9.504 1,411,382 +0.04(+0.45%)
Jul 05, 2019 9.444 9.491 9.375 9.461 795,265 +0.06(+0.64%)
Jul 03, 2019 9.306 9.418 9.195 9.401 650,099 +0.14(+1.48%)
Jul 02, 2019 9.315 9.375 9.161 9.264 822,181 -0.08(-0.83%)
Jul 01, 2019 9.512 9.572 9.246 9.341 2,038,333 -0.12(-1.27%)
Jun 28, 2019 9.341 9.589 9.341 9.461 4,380,787 +0.16(+1.75%)
Jun 27, 2019 8.955 9.444 8.955 9.298 4,074,898 +0.68(+7.85%)
Jun 26, 2019 8.629 8.754 8.578 8.621 1,928,729 +0.05(+0.60%)
Jun 25, 2019 8.561 8.587 8.458 8.569 1,498,420 -0.01(-0.10%)
Jun 24, 2019 8.587 8.702 8.518 8.578 1,874,557 -0.04(-0.50%)
Jun 21, 2019 8.552 8.681 8.552 8.621 2,365,842 +0.03(+0.40%)
Jun 20, 2019 8.647 8.698 8.424 8.587 2,679,477 +0.01(+0.10%)
Jun 19, 2019 8.629 8.724 8.518 8.578 868,157 -0.05(-0.60%)
Jun 18, 2019 8.484 8.758 8.475 8.629 1,279,506 +0.20(+2.34%)
Jun 17, 2019 8.544 8.578 8.398 8.432 1,720,390 -0.10(-1.20%)
Jun 14, 2019 8.535 8.595 8.441 8.535 795,965 -0.04(-0.50%)
Jun 13, 2019 8.638 8.689 8.527 8.578 966,603 -0.01(-0.10%)
Jun 12, 2019 8.578 8.681 8.514 8.587 964,012 -0.03(-0.30%)
Jun 11, 2019 8.569 8.612 8.441 8.612 3,320,016 +0.12(+1.41%)
Jun 10, 2019 8.509 8.689 8.441 8.492 1,588,048 +0.03(+0.41%)
Jun 07, 2019 8.432 8.539 8.398 8.458 1,395,770 +0.02(+0.20%)
Jun 06, 2019 8.664 8.715 8.415 8.441 1,937,862 -0.21(-2.38%)
Jun 05, 2019 8.775 8.827 8.544 8.647 1,608,288 -0.15(-1.75%)
Jun 04, 2019 8.809 8.912 8.677 8.801 5,482,865 +0.15(+1.68%)
Jun 03, 2019 8.527 8.741 8.419 8.655 2,054,975 +0.12(+1.41%)
May 31, 2019 8.535 8.587 8.452 8.535 3,096,926 -0.15(-1.68%)
May 30, 2019 8.767 8.809 8.578 8.681 1,190,904 -0.06(-0.69%)
May 29, 2019 8.612 8.792 8.518 8.741 1,236,882 +0.10(+1.19%)
May 28, 2019 8.621 8.732 8.621 8.638 1,331,056 -0.01(-0.10%)
May 24, 2019 8.578 8.672 8.527 8.647 1,507,601 +0.09(+1.10%)
May 23, 2019 8.681 8.741 8.450 8.553 2,028,149 -0.24(-2.72%)
May 22, 2019 8.911 8.976 8.685 8.792 2,719,314 -0.13(-1.44%)
May 21, 2019 8.929 9.027 8.903 8.920 3,034,025 +0.02(+0.19%)
May 20, 2019 8.877 9.116 8.852 8.903 2,252,948 -0.04(-0.48%)
May 17, 2019 8.988 9.176 8.937 8.946 1,788,382 -0.17(-1.87%)
May 16, 2019 9.057 9.245 9.048 9.116 2,578,607 +0.15(+1.62%)
May 15, 2019 8.997 9.108 8.877 8.971 2,404,461 -0.16(-1.78%)
May 14, 2019 9.014 9.240 8.988 9.134 5,827,403 +0.11(+1.23%)
May 13, 2019 9.219 9.285 8.980 9.023 1,400,240 -0.38(-4.09%)
May 10, 2019 9.347 9.424 9.159 9.407 1,352,288 -0.02(-0.18%)
May 09, 2019 9.322 9.437 9.219 9.424 855,960 +0.00(+0.00%)
May 08, 2019 9.484 9.552 9.394 9.424 1,069,477 -0.08(-0.81%)
May 07, 2019 9.791 9.811 9.424 9.501 2,000,144 -0.39(-3.97%)
May 06, 2019 9.689 9.920 9.663 9.894 1,333,762 +0.03(+0.26%)
May 03, 2019 9.783 9.890 9.774 9.868 910,459 +0.15(+1.58%)
May 02, 2019 9.586 9.860 9.586 9.715 2,590,965 +0.14(+1.43%)
May 01, 2019 9.655 9.706 9.475 9.578 7,892,826 -0.08(-0.80%)
Apr 30, 2019 9.783 9.911 9.638 9.655 1,866,896 -0.14(-1.40%)
Apr 29, 2019 9.672 9.877 9.672 9.791 1,191,225 +0.15(+1.60%)
Apr 26, 2019 9.492 9.655 9.492 9.638 981,620 +0.14(+1.44%)
Apr 25, 2019 9.518 9.591 9.424 9.501 1,348,104 -0.02(-0.18%)
Apr 24, 2019 9.638 9.826 9.331 9.518 2,617,050 -0.36(-3.63%)
Apr 23, 2019 9.655 9.954 9.655 9.877 1,591,764 +0.21(+2.12%)
Apr 22, 2019 9.749 9.800 9.646 9.672 1,231,383 -0.09(-0.96%)
Apr 18, 2019 9.749 9.920 9.672 9.766 1,179,302 -0.01(-0.09%)
Apr 17, 2019 9.945 9.979 9.757 9.774 1,214,326 -0.16(-1.63%)
Apr 16, 2019 9.817 9.971 9.774 9.937 1,407,783 +0.15(+1.48%)
Apr 15, 2019 9.928 9.971 9.749 9.791 968,797 -0.14(-1.38%)
Apr 12, 2019 9.877 9.979 9.791 9.928 1,192,176 +0.15(+1.48%)
Apr 11, 2019 9.826 9.898 9.732 9.783 1,247,829 -0.02(-0.17%)
Apr 10, 2019 9.689 9.830 9.603 9.800 1,359,052 +0.10(+1.06%)
Apr 09, 2019 9.774 9.800 9.642 9.697 1,403,923 -0.09(-0.87%)
Apr 08, 2019 9.834 9.903 9.744 9.783 2,218,361 -0.11(-1.12%)
Apr 05, 2019 10.09 10.12 9.860 9.894 1,796,926 -0.18(-1.78%)
Apr 04, 2019 9.954 10.10 9.894 10.07 1,282,656 +0.13(+1.29%)
Apr 03, 2019 10.16 10.20 9.903 9.945 2,036,785 -0.11(-1.10%)
Apr 02, 2019 9.988 10.06 9.911 10.06 1,920,774 +0.03(+0.26%)
Apr 01, 2019 9.868 10.06 9.843 10.03 1,791,968 +0.24(+2.44%)
Mar 29, 2019 9.757 9.826 9.629 9.791 3,277,959 +0.10(+1.06%)
Mar 28, 2019 9.527 9.697 9.458 9.689 1,277,594 +0.17(+1.80%)
Mar 27, 2019 9.492 9.608 9.416 9.518 1,629,992 +0.03(+0.36%)
Mar 26, 2019 9.287 9.510 9.287 9.484 1,480,255 +0.26(+2.78%)
Mar 25, 2019 9.193 9.347 9.142 9.228 1,218,024 +0.03(+0.37%)
Mar 22, 2019 9.433 9.471 9.134 9.193 2,262,748 -0.34(-3.58%)
Mar 21, 2019 9.407 9.595 9.344 9.535 1,667,022 +0.09(+1.00%)
Mar 20, 2019 9.672 9.809 9.441 9.441 1,776,907 -0.25(-2.56%)
Mar 19, 2019 9.962 9.988 9.689 9.689 1,599,367 -0.22(-2.24%)
Mar 18, 2019 9.740 9.937 9.732 9.911 1,313,612 +0.18(+1.84%)
Mar 15, 2019 9.877 9.911 9.672 9.732 6,174,834 -0.12(-1.21%)
Mar 14, 2019 9.723 9.881 9.680 9.851 1,296,014 +0.13(+1.32%)
Mar 13, 2019 9.809 9.860 9.706 9.723 2,250,203 -0.03(-0.35%)
Mar 12, 2019 9.621 9.774 9.578 9.757 1,608,275 +0.13(+1.33%)
Mar 11, 2019 9.407 9.655 9.347 9.629 1,761,872 +0.27(+2.92%)
Mar 08, 2019 9.210 9.433 9.185 9.356 1,264,976 +0.09(+0.92%)
Mar 07, 2019 9.398 9.467 9.151 9.270 1,614,237 -0.17(-1.81%)
Mar 06, 2019 9.672 9.715 9.360 9.441 1,970,573 -0.25(-2.56%)
Mar 05, 2019 9.749 9.757 9.612 9.689 1,155,428 -0.08(-0.79%)
Mar 04, 2019 9.885 9.911 9.719 9.766 1,200,002 -0.07(-0.70%)
Mar 01, 2019 9.903 9.945 9.774 9.834 1,028,787 +0.00(+0.00%)
Feb 28, 2019 9.757 9.903 9.740 9.834 1,055,396 +0.09(+0.88%)
Feb 27, 2019 9.595 9.788 9.535 9.749 1,184,324 +0.18(+1.87%)
Feb 26, 2019 9.672 9.706 9.561 9.569 800,427 -0.09(-0.97%)
Feb 25, 2019 9.978 10.00 9.646 9.663 1,102,047 -0.20(-2.07%)
Feb 22, 2019 9.757 9.868 9.706 9.868 1,296,060 +0.10(+1.05%)
Feb 21, 2019 9.816 9.848 9.655 9.765 857,121 -0.06(-0.61%)
Feb 20, 2019 9.697 9.876 9.680 9.825 1,600,323 +0.14(+1.50%)
Feb 19, 2019 9.424 9.697 9.424 9.680 2,354,333 +0.18(+1.88%)
Feb 15, 2019 9.586 9.637 9.441 9.501 3,292,372 +0.00(+0.00%)
Feb 14, 2019 9.544 9.629 9.441 9.501 1,438,567 -0.04(-0.45%)
Feb 13, 2019 9.561 9.637 9.484 9.544 1,504,513 +0.01(+0.09%)
Feb 12, 2019 9.424 9.574 9.390 9.535 1,508,148 +0.19(+2.01%)
Feb 11, 2019 9.126 9.365 9.101 9.348 1,256,840 +0.26(+2.81%)
Feb 08, 2019 9.101 9.143 9.007 9.092 615,757 -0.03(-0.37%)
Feb 07, 2019 9.143 9.177 9.015 9.126 1,293,448 +0.03(+0.28%)
Feb 06, 2019 9.041 9.109 9.007 9.101 1,533,285 +0.06(+0.66%)
Feb 05, 2019 9.177 9.211 9.024 9.041 1,486,045 -0.08(-0.84%)
Feb 04, 2019 9.024 9.169 9.015 9.118 1,491,984 +0.12(+1.33%)
Feb 01, 2019 9.109 9.228 8.939 8.998 2,183,844 -0.08(-0.85%)
Jan 31, 2019 9.118 9.203 8.905 9.075 2,792,821 +0.00(+0.00%)
Jan 30, 2019 8.964 9.143 8.794 9.075 4,486,192 +0.23(+2.60%)
Jan 29, 2019 8.376 8.956 8.268 8.845 3,179,814 +0.37(+4.32%)
Jan 28, 2019 8.266 8.496 8.249 8.479 1,450,810 +0.18(+2.16%)
Jan 25, 2019 8.274 8.402 8.180 8.300 1,235,505 +0.09(+1.04%)
Jan 24, 2019 7.984 8.223 7.984 8.214 1,107,552 +0.20(+2.44%)
Jan 23, 2019 8.001 8.146 7.976 8.018 1,447,381 +0.01(+0.11%)
Jan 22, 2019 8.053 8.180 7.933 8.010 1,314,307 -0.09(-1.05%)
Jan 18, 2019 8.036 8.121 7.942 8.095 1,752,685 +0.08(+0.96%)
Jan 17, 2019 7.959 8.040 7.916 8.018 2,155,389 +0.03(+0.43%)
Jan 16, 2019 7.840 7.984 7.788 7.984 1,992,628 +0.20(+2.63%)
Jan 15, 2019 7.626 7.797 7.520 7.780 1,537,059 +0.14(+1.90%)
Jan 14, 2019 7.541 7.703 7.516 7.635 1,168,701 +0.06(+0.79%)
Jan 11, 2019 7.558 7.601 7.494 7.575 1,193,375 -0.04(-0.56%)
Jan 10, 2019 7.686 7.703 7.516 7.618 1,063,129 -0.08(-1.00%)
Jan 09, 2019 7.644 7.703 7.503 7.695 2,484,449 +0.10(+1.35%)
Jan 08, 2019 7.558 7.601 7.452 7.592 1,606,380 +0.09(+1.25%)
Jan 07, 2019 7.388 7.507 7.337 7.499 1,307,067 +0.09(+1.27%)
Jan 04, 2019 7.235 7.448 7.226 7.405 2,063,321 +0.22(+3.08%)
Jan 03, 2019 7.252 7.320 7.073 7.183 1,605,349 -0.09(-1.29%)
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.