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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 5.070 5.147 4.985 4.994 1,029,781 -0.11(-2.16%)
Apr 27, 2017 5.155 5.198 5.053 5.104 1,145,432 -0.04(-0.83%)
Apr 26, 2017 4.968 5.181 4.943 5.147 1,393,758 +0.20(+4.12%)
Apr 25, 2017 4.663 4.973 4.620 4.943 2,289,911 +0.26(+5.63%)
Apr 24, 2017 4.748 4.815 4.680 4.680 1,327,908 +0.09(+2.04%)
Apr 21, 2017 4.569 4.637 4.552 4.586 929,270 +0.01(+0.19%)
Apr 20, 2017 4.552 4.629 4.527 4.578 1,119,671 +0.07(+1.51%)
Apr 19, 2017 4.595 4.637 4.510 4.510 653,084 -0.01(-0.19%)
Apr 18, 2017 4.484 4.569 4.467 4.518 883,123 -0.02(-0.37%)
Apr 17, 2017 4.535 4.544 4.442 4.535 1,325,644 +0.01(+0.19%)
Apr 13, 2017 4.637 4.722 4.518 4.527 1,372,743 -0.16(-3.44%)
Apr 12, 2017 4.731 4.748 4.654 4.688 1,356,581 -0.06(-1.25%)
Apr 11, 2017 4.663 4.764 4.629 4.748 1,640,508 +0.05(+1.08%)
Apr 10, 2017 4.714 4.764 4.629 4.697 765,820 -0.01(-0.18%)
Apr 07, 2017 4.764 4.798 4.688 4.705 1,242,820 -0.10(-2.12%)
Apr 06, 2017 4.722 4.837 4.697 4.807 1,593,789 +0.07(+1.43%)
Apr 05, 2017 4.892 4.960 4.705 4.739 1,756,324 -0.10(-2.11%)
Apr 04, 2017 4.756 4.858 4.748 4.841 1,457,588 +0.05(+1.06%)
Apr 03, 2017 4.798 4.841 4.680 4.790 1,380,318 -0.01(-0.18%)
Mar 31, 2017 4.773 4.841 4.732 4.798 1,601,201 +0.01(+0.18%)
Mar 30, 2017 4.663 4.858 4.654 4.790 1,502,347 +0.13(+2.73%)
Mar 29, 2017 4.612 4.705 4.586 4.663 977,275 +0.01(+0.18%)
Mar 28, 2017 4.586 4.697 4.535 4.654 1,350,461 +0.03(+0.74%)
Mar 27, 2017 4.450 4.620 4.450 4.620 1,162,113 -0.01(-0.18%)
Mar 24, 2017 4.663 4.701 4.569 4.629 804,596 -0.01(-0.18%)
Mar 23, 2017 4.569 4.705 4.544 4.637 1,088,435 +0.06(+1.30%)
Mar 22, 2017 4.535 4.637 4.476 4.578 1,867,650 -0.02(-0.37%)
Mar 21, 2017 4.951 4.951 4.565 4.595 2,346,659 -0.31(-6.40%)
Mar 20, 2017 5.053 5.053 4.909 4.909 1,108,251 -0.17(-3.34%)
Mar 17, 2017 5.019 5.223 4.994 5.079 8,040,026 +0.07(+1.36%)
Mar 16, 2017 4.892 5.070 4.879 5.011 1,481,683 +0.16(+3.33%)
Mar 15, 2017 4.900 5.011 4.841 4.849 1,984,628 -0.02(-0.35%)
Mar 14, 2017 5.019 5.045 4.849 4.866 2,121,106 -0.20(-4.02%)
Mar 13, 2017 5.019 5.130 5.019 5.070 1,349,737 +0.03(+0.51%)
Mar 10, 2017 5.181 5.185 4.985 5.045 1,735,088 -0.10(-1.98%)
Mar 09, 2017 5.232 5.283 5.138 5.147 1,463,584 -0.08(-1.46%)
Mar 08, 2017 5.334 5.351 5.223 5.223 1,313,981 -0.06(-1.13%)
Mar 07, 2017 5.223 5.325 5.193 5.283 1,216,756 +0.04(+0.81%)
Mar 06, 2017 5.283 5.283 5.198 5.240 1,534,448 -0.11(-2.06%)
Mar 03, 2017 5.444 5.478 5.334 5.351 1,141,063 -0.08(-1.41%)
Mar 02, 2017 5.554 5.554 5.410 5.427 1,484,406 -0.13(-2.29%)
Mar 01, 2017 5.588 5.605 5.512 5.554 3,370,117 +0.14(+2.51%)
Feb 28, 2017 5.512 5.537 5.384 5.418 2,125,584 -0.14(-2.60%)
Feb 27, 2017 5.503 5.571 5.478 5.563 1,778,216 +0.06(+1.08%)
Feb 24, 2017 5.461 5.537 5.410 5.503 961,762 -0.09(-1.67%)
Feb 23, 2017 5.554 5.605 5.457 5.597 2,163,642 +0.07(+1.23%)
Feb 22, 2017 5.529 5.588 5.503 5.529 1,823,724 -0.03(-0.46%)
Feb 21, 2017 5.605 5.633 5.503 5.554 1,498,502 -0.01(-0.15%)
Feb 17, 2017 5.563 5.563 5.563 0 +0.00(+0.00%)
Feb 16, 2017 5.597 5.605 5.520 5.563 1,423,779 -0.04(-0.76%)
Feb 15, 2017 5.588 5.656 5.580 5.605 2,635,123 +0.03(+0.61%)
Feb 14, 2017 5.622 5.690 5.554 5.571 3,112,563 -0.08(-1.50%)
Feb 13, 2017 5.716 5.724 5.605 5.656 2,345,781 +0.03(+0.60%)
Feb 10, 2017 5.673 5.682 5.554 5.622 4,827,494 -0.03(-0.45%)
Feb 09, 2017 5.665 5.699 5.520 5.648 2,080,071 +0.02(+0.30%)
Feb 08, 2017 5.537 5.648 5.427 5.631 2,096,556 -0.01(-0.15%)
Feb 07, 2017 5.665 5.724 5.563 5.639 3,225,023 +0.03(+0.61%)
Feb 06, 2017 5.537 5.750 5.537 5.605 3,862,531 +0.01(+0.15%)
Feb 03, 2017 5.554 5.610 5.461 5.597 4,463,691 +0.13(+2.33%)
Feb 02, 2017 5.410 5.495 5.308 5.469 20,211,910 -0.36(-6.12%)
Feb 01, 2017 5.775 5.911 5.733 5.826 1,441,474 +0.12(+2.08%)
Jan 31, 2017 5.614 5.733 5.571 5.707 1,119,230 +0.08(+1.51%)
Jan 30, 2017 5.631 5.665 5.503 5.622 1,332,088 -0.09(-1.63%)
Jan 27, 2017 5.937 5.945 5.699 5.716 1,417,238 -0.15(-2.60%)
Jan 26, 2017 5.835 5.962 5.775 5.869 1,130,828 +0.03(+0.44%)
Jan 25, 2017 5.801 5.903 5.741 5.843 1,014,096 +0.16(+2.84%)
Jan 24, 2017 5.605 5.741 5.529 5.682 1,147,889 +0.13(+2.29%)
Jan 23, 2017 5.563 5.669 5.512 5.554 746,772 -0.07(-1.21%)
Jan 20, 2017 5.486 5.656 5.486 5.622 927,929 +0.14(+2.48%)
Jan 19, 2017 5.588 5.612 5.435 5.486 811,967 -0.07(-1.22%)
Jan 18, 2017 5.495 5.559 5.359 5.554 1,383,802 +0.07(+1.24%)
Jan 17, 2017 5.605 5.631 5.444 5.486 920,502 -0.24(-4.15%)
Jan 13, 2017 5.724 5.724 5.724 0 +0.04(+0.75%)
Jan 12, 2017 5.894 5.894 5.622 5.682 1,619,100 -0.26(-4.43%)
Jan 11, 2017 5.920 5.958 5.754 5.945 1,303,922 +0.00(+0.00%)
Jan 10, 2017 5.716 5.945 5.707 5.945 1,721,081 +0.22(+3.86%)
Jan 09, 2017 5.750 5.843 5.648 5.724 1,094,119 -0.08(-1.32%)
Jan 06, 2017 5.835 5.924 5.767 5.801 1,024,271 +0.00(+0.00%)
Jan 05, 2017 5.903 5.903 5.614 5.801 1,078,122 -0.07(-1.16%)
Jan 04, 2017 5.741 5.877 5.699 5.869 1,092,725 +0.15(+2.67%)
Jan 03, 2017 5.699 5.852 5.614 5.716 1,332,481 +0.10(+1.82%)
Dec 30, 2016 5.614 5.614 5.614 0 -0.08(-1.34%)
Dec 29, 2016 5.852 5.903 5.597 5.690 1,056,149 -0.18(-3.04%)
Dec 28, 2016 5.928 5.987 5.758 5.869 1,135,735 -0.03(-0.43%)
Dec 27, 2016 5.860 5.928 5.860 5.894 733,767 +0.03(+0.58%)
Dec 23, 2016 5.860 5.860 5.860 0 +0.03(+0.58%)
Dec 22, 2016 5.801 5.894 5.775 5.826 887,416 +0.03(+0.44%)
Dec 21, 2016 5.886 5.886 5.750 5.801 915,605 -0.08(-1.44%)
Dec 20, 2016 5.571 5.903 5.563 5.886 2,248,311 +0.32(+5.80%)
Dec 19, 2016 5.435 5.580 5.418 5.563 1,542,318 +0.11(+2.02%)
Dec 16, 2016 5.563 5.618 5.435 5.452 7,308,587 -0.07(-1.23%)
Dec 15, 2016 5.351 5.588 5.325 5.520 2,064,281 +0.21(+4.00%)
Dec 14, 2016 5.274 5.486 5.240 5.308 1,509,344 -0.03(-0.64%)
Dec 13, 2016 5.444 5.452 5.312 5.342 2,083,439 -0.04(-0.79%)
Dec 12, 2016 5.418 5.486 5.325 5.384 2,116,956 -0.09(-1.71%)
Dec 09, 2016 5.300 5.512 5.249 5.478 3,658,415 +0.23(+4.37%)
Dec 08, 2016 5.130 5.325 5.091 5.249 2,554,079 +0.14(+2.66%)
Dec 07, 2016 5.147 5.155 5.045 5.113 2,873,588 +0.02(+0.33%)
Dec 06, 2016 5.113 5.189 5.079 5.096 3,703,844 +0.04(+0.84%)
Dec 05, 2016 5.155 5.223 5.045 5.053 3,750,774 -0.01(-0.17%)
Dec 02, 2016 5.062 5.138 5.002 5.062 3,684,121 -0.03(-0.50%)
Dec 01, 2016 5.045 5.164 4.994 5.087 4,994,210 +0.06(+1.18%)
Nov 30, 2016 5.011 5.130 4.968 5.028 14,731,316 -0.38(-7.06%)
Nov 29, 2016 5.401 5.503 5.308 5.410 642,038 +0.08(+1.59%)
Nov 28, 2016 5.452 5.503 5.300 5.325 867,107 -0.17(-3.09%)
Nov 25, 2016 5.631 5.631 5.418 5.495 466,788 -0.16(-2.85%)
Nov 23, 2016 5.656 5.656 5.656 0 +0.07(+1.22%)
Nov 22, 2016 5.563 5.639 5.435 5.588 1,493,574 +0.12(+2.17%)
Nov 21, 2016 5.665 5.682 5.393 5.469 661,954 -0.13(-2.28%)
Nov 18, 2016 5.435 5.605 5.435 5.597 976,750 +0.14(+2.49%)
Nov 17, 2016 5.342 5.529 5.342 5.461 714,299 +0.12(+2.23%)
Nov 16, 2016 5.444 5.486 5.274 5.342 1,029,355 -0.15(-2.78%)
Nov 15, 2016 5.240 5.503 5.104 5.495 814,802 +0.09(+1.73%)
Nov 14, 2016 5.300 5.478 5.249 5.401 1,932,738 +0.22(+4.26%)
Nov 11, 2016 5.172 5.202 5.053 5.181 2,016,960 +0.00(+0.00%)
Nov 10, 2016 4.671 5.291 4.603 5.181 2,837,279 +0.61(+13.38%)
Nov 09, 2016 4.510 4.629 4.374 4.569 2,216,987 +0.20(+4.67%)
Nov 08, 2016 4.340 4.421 4.306 4.365 603,243 -0.03(-0.77%)
Nov 07, 2016 4.323 4.412 4.289 4.399 701,413 +0.23(+5.50%)
Nov 04, 2016 4.178 4.297 4.119 4.170 1,064,234 +0.00(+0.00%)
Nov 03, 2016 4.111 4.195 4.094 4.170 798,736 +0.09(+2.29%)
Nov 02, 2016 4.238 4.280 4.060 4.077 763,402 -0.20(-4.76%)
Nov 01, 2016 4.382 4.425 4.204 4.280 953,495 -0.08(-1.75%)
Oct 31, 2016 4.382 4.408 4.314 4.357 1,411,162 -0.03(-0.58%)
Oct 28, 2016 4.467 4.518 4.374 4.382 848,149 -0.10(-2.27%)
Oct 27, 2016 4.612 4.654 4.484 4.484 1,892,626 -0.08(-1.86%)
Oct 26, 2016 4.612 4.629 4.518 4.569 942,262 -0.04(-0.92%)
Oct 25, 2016 4.646 4.705 4.314 4.612 689,928 +0.11(+2.45%)
Oct 24, 2016 4.535 4.586 4.476 4.501 958,389 +0.07(+1.53%)
Oct 21, 2016 4.416 4.484 4.408 4.433 460,558 -0.07(-1.51%)
Oct 20, 2016 4.544 4.569 4.476 4.501 325,324 -0.04(-0.93%)
Oct 19, 2016 4.459 4.590 4.442 4.544 684,876 +0.10(+2.29%)
Oct 18, 2016 4.459 4.484 4.391 4.442 416,699 +0.06(+1.36%)
Oct 17, 2016 4.561 4.578 4.374 4.382 493,735 -0.11(-2.46%)
Oct 14, 2016 4.484 4.527 4.399 4.493 420,692 +0.10(+2.32%)
Oct 13, 2016 4.450 4.518 4.297 4.391 569,948 -0.11(-2.45%)
Oct 12, 2016 4.535 4.578 4.476 4.501 306,402 -0.01(-0.19%)
Oct 11, 2016 4.603 4.612 4.449 4.510 394,113 -0.09(-2.03%)
Oct 10, 2016 4.535 4.629 4.535 4.603 419,961 +0.11(+2.46%)
Oct 07, 2016 4.612 4.613 4.425 4.493 857,189 -0.13(-2.76%)
Oct 06, 2016 4.552 4.629 4.535 4.620 550,133 +0.07(+1.49%)
Oct 05, 2016 4.450 4.663 4.425 4.552 962,753 +0.14(+3.28%)
Oct 04, 2016 4.357 4.529 4.348 4.408 627,959 +0.04(+0.97%)
Oct 03, 2016 4.365 4.429 4.314 4.365 689,217 -0.05(-1.15%)
Sep 30, 2016 4.306 4.467 4.238 4.416 1,104,663 +0.14(+3.17%)
Sep 29, 2016 4.374 4.416 4.238 4.280 668,702 -0.11(-2.51%)
Sep 28, 2016 4.195 4.399 4.178 4.391 618,123 +0.19(+4.44%)
Sep 27, 2016 4.111 4.212 4.068 4.204 508,709 +0.07(+1.64%)
Sep 26, 2016 4.178 4.212 4.102 4.136 523,193 -0.08(-1.81%)
Sep 23, 2016 4.187 4.263 4.140 4.212 507,100 -0.04(-1.00%)
Sep 22, 2016 4.145 4.263 4.111 4.255 574,843 +0.13(+3.09%)
Sep 21, 2016 4.119 4.145 4.060 4.128 356,291 +0.05(+1.25%)
Sep 20, 2016 4.077 4.102 4.000 4.077 344,271 +0.07(+1.70%)
Sep 19, 2016 4.026 4.128 3.970 4.009 431,506 +0.03(+0.64%)
Sep 16, 2016 3.924 3.992 3.856 3.983 1,585,018 +0.03(+0.64%)
Sep 15, 2016 3.907 3.975 3.830 3.958 488,439 +0.07(+1.75%)
Sep 14, 2016 3.873 3.992 3.830 3.890 457,631 +0.00(+0.00%)
Sep 13, 2016 3.975 4.017 3.839 3.890 524,166 -0.18(-4.38%)
Sep 12, 2016 4.000 4.068 3.907 4.068 488,363 +0.03(+0.84%)
Sep 09, 2016 4.111 4.162 4.020 4.034 549,060 -0.10(-2.46%)
Sep 08, 2016 4.068 4.187 4.068 4.136 433,741 +0.07(+1.67%)
Sep 07, 2016 4.051 4.136 4.034 4.068 623,330 +0.02(+0.42%)
Sep 06, 2016 4.246 4.246 3.949 4.051 616,504 -0.20(-4.60%)
Sep 02, 2016 4.136 4.246 4.246 4.246 443,548 +0.14(+3.52%)
Sep 01, 2016 4.187 4.229 4.051 4.102 467,519 -0.06(-1.43%)
Aug 31, 2016 4.195 4.246 4.119 4.162 823,488 -0.03(-0.61%)
Aug 30, 2016 4.204 4.246 4.145 4.187 290,855 -0.04(-1.00%)
Aug 29, 2016 4.162 4.251 4.128 4.229 722,589 +0.09(+2.26%)
Aug 26, 2016 4.128 4.145 4.017 4.136 535,012 +0.03(+0.62%)
Aug 25, 2016 3.983 4.111 3.932 4.111 447,696 +0.13(+3.20%)
Aug 24, 2016 3.983 4.026 3.945 3.983 294,003 +0.00(+0.00%)
Aug 23, 2016 4.000 4.051 3.958 3.983 501,191 -0.02(-0.42%)
Aug 22, 2016 3.932 4.000 3.864 4.000 287,111 +0.05(+1.29%)
Aug 19, 2016 3.915 3.958 3.873 3.949 926,961 +0.03(+0.87%)
Aug 18, 2016 3.890 3.966 3.847 3.915 710,091 +0.03(+0.66%)
Aug 17, 2016 3.898 3.966 3.873 3.890 491,736 -0.03(-0.87%)
Aug 16, 2016 3.839 3.953 3.839 3.924 589,334 +0.05(+1.32%)
Aug 15, 2016 3.669 3.873 3.635 3.873 742,056 +0.15(+4.11%)
Aug 12, 2016 3.660 3.745 3.652 3.720 860,301 +0.04(+1.15%)
Aug 11, 2016 3.754 3.762 3.639 3.677 812,435 -0.04(-1.14%)
Aug 10, 2016 3.822 3.898 3.711 3.720 1,705,567 -0.13(-3.31%)
Aug 09, 2016 3.907 3.975 3.847 3.847 467,269 -0.08(-1.95%)
Aug 08, 2016 3.847 3.966 3.779 3.924 567,600 +0.03(+0.65%)
Aug 05, 2016 3.805 3.992 3.771 3.898 671,640 +0.14(+3.85%)
Aug 04, 2016 3.669 3.813 3.660 3.754 450,311 +0.06(+1.61%)
Aug 03, 2016 3.762 3.813 3.639 3.694 940,433 -0.06(-1.58%)
Aug 02, 2016 3.830 3.890 3.754 3.754 551,361 -0.10(-2.64%)
Aug 01, 2016 3.890 3.958 3.839 3.856 613,180 -0.04(-1.09%)
Jul 29, 2016 3.941 3.962 3.847 3.898 529,346 -0.07(-1.71%)
Jul 28, 2016 3.924 3.975 3.890 3.966 411,859 +0.02(+0.43%)
Jul 27, 2016 4.034 4.034 3.924 3.949 522,465 -0.08(-2.11%)
Jul 26, 2016 3.873 4.034 3.813 4.034 579,598 +0.08(+1.93%)
Jul 25, 2016 3.958 4.000 3.907 3.958 351,831 -0.03(-0.64%)
Jul 22, 2016 3.762 4.017 3.754 3.983 549,896 +0.20(+5.39%)
Jul 21, 2016 3.847 3.856 3.754 3.779 342,017 -0.04(-1.11%)
Jul 20, 2016 3.762 3.856 3.686 3.822 257,361 +0.04(+1.12%)
Jul 19, 2016 3.856 3.907 3.771 3.779 486,507 -0.08(-1.98%)
Jul 18, 2016 3.847 3.890 3.796 3.856 304,580 +0.03(+0.89%)
Jul 15, 2016 3.856 3.864 3.711 3.822 337,114 +0.03(+0.90%)
Jul 14, 2016 3.779 3.847 3.762 3.788 526,897 +0.11(+3.00%)
Jul 13, 2016 3.728 3.728 3.618 3.677 672,309 -0.03(-0.69%)
Jul 12, 2016 3.686 3.754 3.643 3.703 1,047,490 +0.07(+1.87%)
Jul 11, 2016 3.609 3.656 3.567 3.635 613,636 +0.09(+2.64%)
Jul 08, 2016 3.525 3.567 3.397 3.542 800,503 +0.14(+4.25%)
Jul 07, 2016 3.389 3.482 3.355 3.397 335,900 +0.07(+2.04%)
Jul 06, 2016 3.321 3.431 3.244 3.329 536,892 -0.03(-0.76%)
Jul 05, 2016 3.474 3.474 3.253 3.355 672,550 -0.15(-4.36%)
Jul 01, 2016 3.363 3.508 3.508 3.508 1,291,672 +0.14(+4.03%)
Jun 30, 2016 3.355 3.406 3.236 3.372 1,834,161 +0.08(+2.58%)
Jun 29, 2016 3.380 3.397 3.236 3.287 1,115,206 +0.03(+1.04%)
Jun 28, 2016 3.117 3.253 3.083 3.253 587,376 +0.20(+6.39%)
Jun 27, 2016 3.482 3.482 3.049 3.057 1,248,268 -0.45(-12.83%)
Jun 24, 2016 3.406 3.584 3.389 3.508 1,867,939 -0.24(-6.35%)
Jun 23, 2016 3.677 3.771 3.652 3.745 654,617 +0.19(+5.25%)
Jun 22, 2016 3.550 3.626 3.516 3.559 513,134 +0.00(+0.00%)
Jun 21, 2016 3.542 3.567 3.431 3.559 395,047 +0.05(+1.45%)
Jun 20, 2016 3.414 3.643 3.414 3.508 856,458 +0.05(+1.47%)
Jun 17, 2016 3.423 3.550 3.423 3.457 2,063,453 +0.06(+1.75%)
Jun 16, 2016 3.397 3.406 3.295 3.397 742,055 -0.03(-0.99%)
Jun 15, 2016 3.482 3.542 3.414 3.431 1,029,860 -0.03(-0.74%)
Jun 14, 2016 3.584 3.686 3.397 3.457 955,488 -0.17(-4.68%)
Jun 13, 2016 3.677 3.711 3.584 3.626 918,830 -0.05(-1.39%)
Jun 10, 2016 3.694 3.703 3.626 3.677 636,214 -0.08(-2.26%)
Jun 09, 2016 3.762 3.796 3.643 3.762 1,085,026 -0.06(-1.56%)
Jun 08, 2016 3.805 3.924 3.779 3.822 955,764 +0.02(+0.45%)
Jun 07, 2016 3.771 3.847 3.737 3.805 666,001 +0.03(+0.90%)
Jun 06, 2016 3.601 3.779 3.592 3.771 638,878 +0.17(+4.72%)
Jun 03, 2016 3.609 3.652 3.448 3.601 709,495 -0.12(-3.20%)
Jun 02, 2016 3.694 3.737 3.618 3.720 554,220 +0.04(+1.15%)
Jun 01, 2016 3.559 3.711 3.482 3.677 938,911 +0.10(+2.85%)
May 31, 2016 3.516 3.690 3.516 3.575 1,281,640 +0.05(+1.45%)
May 27, 2016 3.584 3.525 3.525 3.525 936,903 -0.08(-2.35%)
May 26, 2016 3.660 3.660 3.533 3.609 491,464 -0.02(-0.47%)
May 25, 2016 3.609 3.694 3.567 3.626 486,315 +0.03(+0.71%)
May 24, 2016 3.559 3.669 3.516 3.601 749,501 +0.05(+1.44%)
May 23, 2016 3.567 3.567 3.440 3.550 546,683 +0.03(+0.72%)
May 20, 2016 3.482 3.550 3.448 3.525 660,095 +0.06(+1.72%)
May 19, 2016 3.321 3.559 3.287 3.465 1,327,333 +0.11(+3.29%)
May 18, 2016 3.159 3.363 3.142 3.355 1,147,745 +0.19(+5.90%)
May 17, 2016 3.193 3.304 3.108 3.168 772,058 -0.06(-1.84%)
May 16, 2016 3.057 3.227 3.057 3.227 667,404 +0.17(+5.56%)
May 13, 2016 3.117 3.219 3.040 3.057 402,601 -0.08(-2.44%)
May 12, 2016 3.261 3.295 3.091 3.134 726,705 -0.13(-3.91%)
May 11, 2016 3.210 3.287 3.185 3.261 833,273 +0.05(+1.59%)
May 10, 2016 3.151 3.236 3.117 3.210 422,400 +0.10(+3.28%)
May 09, 2016 3.185 3.185 3.015 3.108 732,942 -0.05(-1.61%)
May 06, 2016 3.074 3.159 3.057 3.159 761,404 +0.04(+1.36%)
May 05, 2016 3.091 3.210 3.032 3.117 640,133 +0.08(+2.51%)
May 04, 2016 3.057 3.202 3.028 3.040 964,166 -0.06(-1.92%)
May 03, 2016 3.312 3.312 3.028 3.100 869,482 -0.24(-7.12%)
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.