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

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

16.14 +0.08 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 30, 2010 5.301 5.356 5.098 5.120 1,462,672 -0.20(-3.82%)
Apr 29, 2010 5.109 5.334 5.032 5.323 1,329,096 +0.29(+5.67%)
Apr 28, 2010 4.999 5.104 4.972 5.038 1,099,062 +0.09(+1.78%)
Apr 27, 2010 5.060 5.214 4.925 4.950 1,552,913 -0.15(-3.01%)
Apr 26, 2010 5.219 5.252 5.082 5.104 1,771,148 -0.12(-2.21%)
Apr 23, 2010 5.307 5.312 5.177 5.219 1,558,057 -0.05(-1.04%)
Apr 22, 2010 5.032 5.290 5.032 5.274 1,506,275 +0.18(+3.56%)
Apr 21, 2010 4.917 5.104 4.917 5.093 1,147,638 +0.17(+3.46%)
Apr 20, 2010 4.845 4.922 4.818 4.922 695,765 +0.11(+2.28%)
Apr 19, 2010 4.834 4.922 4.714 4.812 1,659,561 -0.05(-1.02%)
Apr 16, 2010 4.983 4.983 4.725 4.862 1,516,796 -0.12(-2.32%)
Apr 15, 2010 4.922 4.999 4.878 4.977 643,152 +0.04(+0.78%)
Apr 14, 2010 4.834 4.944 4.834 4.939 752,461 +0.13(+2.74%)
Apr 13, 2010 4.834 4.862 4.769 4.807 624,942 -0.05(-1.02%)
Apr 12, 2010 4.823 4.911 4.823 4.856 1,079,332 +0.03(+0.68%)
Apr 09, 2010 4.807 4.884 4.785 4.823 685,257 +0.03(+0.57%)
Apr 08, 2010 4.769 4.829 4.714 4.796 793,337 +0.02(+0.46%)
Apr 07, 2010 4.752 4.834 4.725 4.774 1,044,433 +0.00(+0.00%)
Apr 06, 2010 4.609 4.807 4.565 4.774 980,869 +0.19(+4.20%)
Apr 05, 2010 4.549 4.626 4.510 4.582 696,395 +0.05(+1.21%)
Apr 01, 2010 4.477 4.527 4.527 4.527 1,049,562 +0.07(+1.60%)
Mar 31, 2010 4.510 4.543 4.450 4.455 1,576,668 -0.09(-1.93%)
Mar 30, 2010 4.565 4.584 4.527 4.543 1,163,394 -0.03(-0.60%)
Mar 29, 2010 4.659 4.692 4.532 4.571 2,101,538 -0.08(-1.77%)
Mar 26, 2010 4.631 4.708 4.626 4.653 1,233,465 +0.03(+0.71%)
Mar 25, 2010 4.631 4.758 4.598 4.620 1,385,460 +0.04(+0.84%)
Mar 24, 2010 4.686 4.686 4.576 4.582 1,942,001 -0.13(-2.68%)
Mar 23, 2010 4.692 4.714 4.598 4.708 1,009,076 +0.03(+0.71%)
Mar 22, 2010 4.571 4.675 4.532 4.675 939,325 +0.07(+1.55%)
Mar 19, 2010 4.494 4.615 4.433 4.604 2,095,218 +0.14(+3.20%)
Mar 18, 2010 4.433 4.505 4.417 4.461 1,083,699 +0.01(+0.25%)
Mar 17, 2010 4.439 4.532 4.411 4.450 730,585 +0.02(+0.37%)
Mar 16, 2010 4.428 4.433 4.346 4.433 423,875 +0.04(+0.88%)
Mar 15, 2010 4.339 4.395 4.335 4.395 607,155 +0.05(+1.14%)
Mar 12, 2010 4.422 4.428 4.329 4.346 712,231 -0.04(-1.00%)
Mar 11, 2010 4.324 4.395 4.302 4.389 1,147,512 +0.04(+1.01%)
Mar 10, 2010 4.318 4.439 4.307 4.346 1,455,071 +0.04(+1.02%)
Mar 09, 2010 4.263 4.340 4.208 4.302 749,152 +0.03(+0.64%)
Mar 08, 2010 4.274 4.307 4.236 4.274 761,659 +0.00(+0.00%)
Mar 05, 2010 4.109 4.280 4.098 4.274 1,469,143 +0.19(+4.71%)
Mar 04, 2010 4.038 4.082 3.988 4.082 745,185 +0.07(+1.64%)
Mar 03, 2010 4.065 4.071 3.988 4.016 1,201,869 -0.03(-0.68%)
Mar 02, 2010 4.164 4.175 4.038 4.043 2,010,543 -0.10(-2.39%)
Mar 01, 2010 4.192 4.236 4.137 4.142 1,547,627 -0.03(-0.79%)
Feb 26, 2010 4.131 4.236 4.131 4.175 1,268,285 +0.02(+0.40%)
Feb 25, 2010 4.093 4.164 4.038 4.159 920,759 +0.04(+1.07%)
Feb 24, 2010 3.985 4.153 3.969 4.115 1,005,994 +0.14(+3.40%)
Feb 23, 2010 4.001 4.028 3.963 3.980 809,359 -0.04(-0.94%)
Feb 22, 2010 4.012 4.017 3.958 4.017 795,494 +0.04(+0.95%)
Feb 19, 2010 3.893 3.985 3.893 3.980 919,505 +0.04(+0.96%)
Feb 18, 2010 3.844 3.942 3.844 3.942 845,969 +0.10(+2.53%)
Feb 17, 2010 3.850 3.893 3.780 3.844 1,031,261 -0.01(-0.28%)
Feb 16, 2010 3.780 3.855 3.769 3.855 825,592 +0.10(+2.74%)
Feb 12, 2010 3.693 3.753 3.753 3.753 1,094,304 +0.02(+0.58%)
Feb 11, 2010 3.709 3.736 3.666 3.731 893,948 +0.00(+0.00%)
Feb 10, 2010 3.666 3.736 3.628 3.731 1,034,676 +0.04(+1.17%)
Feb 09, 2010 3.698 3.720 3.650 3.688 1,236,887 +0.01(+0.29%)
Feb 08, 2010 3.736 3.736 3.644 3.677 1,183,416 -0.08(-2.02%)
Feb 05, 2010 3.666 3.801 3.607 3.753 1,969,224 +0.09(+2.36%)
Feb 04, 2010 3.688 3.769 3.596 3.666 2,217,058 -0.06(-1.74%)
Feb 03, 2010 3.801 3.817 3.677 3.731 1,547,154 -0.08(-2.13%)
Feb 02, 2010 3.850 3.888 3.785 3.812 1,266,927 +0.01(+0.14%)
Feb 01, 2010 3.861 3.936 3.788 3.807 1,429,808 -0.03(-0.71%)
Jan 29, 2010 3.920 3.974 3.812 3.834 2,974,635 -0.06(-1.66%)
Jan 28, 2010 3.926 4.028 3.839 3.899 1,409,316 -0.10(-2.57%)
Jan 27, 2010 3.785 4.001 3.709 4.001 1,744,872 +0.21(+5.41%)
Jan 26, 2010 3.990 3.990 3.785 3.796 1,555,091 -0.10(-2.64%)
Jan 25, 2010 4.017 4.066 3.877 3.899 1,423,390 -0.08(-2.04%)
Jan 22, 2010 4.066 4.190 3.931 3.980 2,209,665 -0.10(-2.52%)
Jan 21, 2010 3.985 4.109 3.877 4.082 3,314,841 +0.12(+3.00%)
Jan 20, 2010 3.980 4.028 3.812 3.963 1,423,740 -0.05(-1.21%)
Jan 19, 2010 3.947 4.017 3.926 4.012 1,216,680 +0.08(+2.06%)
Jan 15, 2010 3.974 3.931 3.931 3.931 1,217,660 -0.06(-1.49%)
Jan 14, 2010 3.877 4.028 3.863 3.990 1,084,021 +0.12(+3.22%)
Jan 13, 2010 3.828 3.877 3.763 3.866 748,092 +0.05(+1.27%)
Jan 12, 2010 3.785 3.839 3.758 3.817 724,537 +0.00(+0.00%)
Jan 11, 2010 3.980 3.990 3.807 3.817 730,426 -0.14(-3.55%)
Jan 08, 2010 3.855 3.963 3.850 3.958 926,583 +0.07(+1.81%)
Jan 07, 2010 3.742 3.931 3.725 3.888 1,370,343 +0.13(+3.45%)
Jan 06, 2010 3.725 3.785 3.677 3.758 1,158,079 +0.04(+1.02%)
Jan 05, 2010 3.807 3.807 3.704 3.720 1,381,173 -0.08(-2.13%)
Jan 04, 2010 3.715 3.801 3.715 3.801 1,291,160 +0.13(+3.53%)
Dec 31, 2009 3.736 3.671 3.671 3.671 774,353 -0.06(-1.74%)
Dec 30, 2009 3.731 3.785 3.666 3.736 804,455 -0.01(-0.14%)
Dec 29, 2009 3.731 3.780 3.709 3.742 731,904 +0.00(+0.00%)
Dec 28, 2009 3.747 3.747 3.720 3.742 611,968 -0.01(-0.14%)
Dec 24, 2009 3.747 3.769 3.709 3.747 337,220 +0.01(+0.29%)
Dec 23, 2009 3.747 3.823 3.704 3.736 1,148,126 -0.02(-0.43%)
Dec 22, 2009 3.796 3.871 3.747 3.753 1,412,349 +0.05(+1.46%)
Dec 21, 2009 3.688 3.817 3.661 3.698 1,430,124 +0.01(+0.29%)
Dec 18, 2009 3.612 3.688 3.558 3.688 2,321,191 +0.11(+3.18%)
Dec 17, 2009 3.617 3.655 3.563 3.574 1,053,513 -0.06(-1.64%)
Dec 16, 2009 3.671 3.704 3.607 3.634 962,628 -0.01(-0.15%)
Dec 15, 2009 3.628 3.715 3.628 3.639 1,305,417 -0.01(-0.30%)
Dec 14, 2009 3.590 3.655 3.590 3.650 867,030 +0.04(+1.20%)
Dec 11, 2009 3.639 3.639 3.574 3.607 547,065 +0.00(+0.00%)
Dec 10, 2009 3.612 3.650 3.558 3.607 1,021,460 +0.00(+0.00%)
Dec 09, 2009 3.639 3.644 3.550 3.607 780,000 -0.02(-0.45%)
Dec 08, 2009 3.574 3.655 3.569 3.623 1,190,611 +0.00(+0.00%)
Dec 07, 2009 3.612 3.661 3.585 3.623 785,067 +0.00(+0.00%)
Dec 04, 2009 3.574 3.650 3.531 3.623 1,211,552 +0.12(+3.40%)
Dec 03, 2009 3.607 3.650 3.493 3.504 828,157 -0.09(-2.41%)
Dec 02, 2009 3.542 3.644 3.531 3.590 1,563,697 +0.05(+1.53%)
Dec 01, 2009 3.574 3.617 3.520 3.536 1,117,227 +0.02(+0.46%)
Nov 30, 2009 3.488 3.536 3.406 3.520 1,391,817 +0.08(+2.36%)
Nov 27, 2009 3.542 3.623 3.439 3.439 794,860 -0.10(-2.90%)
Nov 25, 2009 3.574 3.611 3.536 3.542 542,710 -0.02(-0.45%)
Nov 24, 2009 3.579 3.605 3.499 3.558 715,023 -0.01(-0.30%)
Nov 23, 2009 3.616 3.674 3.563 3.568 1,223,290 -0.02(-0.44%)
Nov 20, 2009 3.478 3.584 3.467 3.584 1,024,906 +0.09(+2.58%)
Nov 19, 2009 3.542 3.558 3.473 3.494 1,012,341 -0.07(-2.08%)
Nov 18, 2009 3.574 3.632 3.531 3.568 936,161 -0.02(-0.44%)
Nov 17, 2009 3.552 3.643 3.494 3.584 1,402,076 +0.05(+1.50%)
Nov 16, 2009 3.568 3.658 3.489 3.531 1,904,864 -0.01(-0.15%)
Nov 13, 2009 3.536 3.552 3.457 3.536 1,290,539 +0.03(+0.76%)
Nov 12, 2009 3.643 3.696 3.494 3.510 1,763,076 -0.13(-3.64%)
Nov 11, 2009 3.627 3.712 3.584 3.643 953,418 +0.05(+1.48%)
Nov 10, 2009 3.648 3.674 3.531 3.589 1,116,073 -0.08(-2.31%)
Nov 09, 2009 3.627 3.674 3.574 3.674 976,304 +0.11(+3.13%)
Nov 06, 2009 3.568 3.643 3.531 3.563 1,305,511 -0.07(-1.90%)
Nov 05, 2009 3.637 3.674 3.515 3.632 1,697,273 +0.03(+0.88%)
Nov 04, 2009 3.727 3.727 3.589 3.600 1,811,597 -0.10(-2.73%)
Nov 03, 2009 3.664 3.749 3.595 3.701 1,451,164 -0.01(-0.29%)
Nov 02, 2009 3.781 3.823 3.611 3.712 2,258,928 -0.05(-1.27%)
Oct 30, 2009 3.903 3.940 3.706 3.759 2,482,644 -0.18(-4.45%)
Oct 29, 2009 3.908 3.956 3.791 3.935 2,172,772 +0.09(+2.35%)
Oct 28, 2009 3.834 3.866 3.701 3.844 2,962,243 -0.03(-0.82%)
Oct 27, 2009 3.690 3.929 3.680 3.876 3,308,704 +0.21(+5.64%)
Oct 26, 2009 3.584 3.714 3.473 3.669 3,136,323 +0.08(+2.22%)
Oct 23, 2009 3.536 3.616 3.526 3.589 1,430,495 -0.02(-0.59%)
Oct 22, 2009 3.388 3.643 3.356 3.611 2,875,134 +0.23(+6.75%)
Oct 21, 2009 3.558 3.589 3.361 3.382 2,742,237 -0.19(-5.21%)
Oct 20, 2009 3.542 3.595 3.536 3.568 1,341,722 -0.10(-2.61%)
Oct 19, 2009 3.696 3.696 3.563 3.664 644,689 +0.01(+0.15%)
Oct 16, 2009 3.658 3.690 3.558 3.658 1,374,917 -0.02(-0.58%)
Oct 15, 2009 3.643 3.717 3.595 3.680 1,240,997 -0.01(-0.14%)
Oct 14, 2009 3.690 3.706 3.605 3.685 1,393,861 +0.06(+1.76%)
Oct 13, 2009 3.669 3.712 3.584 3.621 960,348 -0.04(-1.16%)
Oct 12, 2009 3.706 3.706 3.653 3.664 525,964 -0.01(-0.29%)
Oct 09, 2009 3.648 3.749 3.643 3.674 1,166,305 +0.02(+0.44%)
Oct 08, 2009 3.727 3.759 3.637 3.658 1,577,885 -0.04(-1.01%)
Oct 07, 2009 3.727 3.770 3.595 3.696 1,005,634 -0.06(-1.69%)
Oct 06, 2009 3.706 3.823 3.674 3.759 1,560,517 +0.11(+3.06%)
Oct 05, 2009 3.637 3.733 3.595 3.648 978,699 +0.04(+1.18%)
Oct 02, 2009 3.653 3.701 3.584 3.605 1,380,927 -0.08(-2.30%)
Oct 01, 2009 3.759 3.839 3.664 3.690 1,698,527 -0.08(-2.25%)
Sep 30, 2009 3.818 3.850 3.696 3.775 1,267,476 -0.04(-0.97%)
Sep 29, 2009 3.834 3.871 3.765 3.812 928,912 -0.03(-0.69%)
Sep 28, 2009 3.818 3.860 3.733 3.839 1,074,902 +0.04(+1.12%)
Sep 25, 2009 3.839 3.839 3.669 3.797 1,794,958 -0.05(-1.24%)
Sep 24, 2009 3.950 4.009 3.738 3.844 1,746,955 -0.10(-2.56%)
Sep 23, 2009 4.014 4.041 3.935 3.945 1,253,498 -0.05(-1.20%)
Sep 22, 2009 3.972 4.035 3.892 3.993 1,047,487 +0.07(+1.90%)
Sep 21, 2009 3.961 4.020 3.919 3.919 1,777,039 -0.08(-2.12%)
Sep 18, 2009 3.908 4.035 3.765 4.004 3,604,903 +0.12(+3.01%)
Sep 17, 2009 3.988 4.009 3.807 3.887 1,296,351 +0.04(+1.11%)
Sep 16, 2009 3.924 3.993 3.802 3.844 3,025,711 -0.04(-1.09%)
Sep 15, 2009 3.791 3.935 3.696 3.887 1,837,998 +0.10(+2.52%)
Sep 14, 2009 3.717 3.797 3.701 3.791 1,005,169 +0.05(+1.28%)
Sep 11, 2009 3.712 3.765 3.658 3.743 1,027,903 +0.03(+0.86%)
Sep 10, 2009 3.701 3.743 3.643 3.712 1,374,727 +0.05(+1.45%)
Sep 09, 2009 3.669 3.701 3.552 3.658 1,590,458 +0.12(+3.30%)
Sep 08, 2009 3.531 3.584 3.467 3.542 799,900 +0.03(+0.91%)
Sep 04, 2009 3.504 3.536 3.430 3.510 915,467 +0.01(+0.30%)
Sep 03, 2009 3.489 3.520 3.409 3.499 817,106 +0.04(+1.23%)
Sep 02, 2009 3.552 3.600 3.451 3.457 1,175,102 -0.13(-3.56%)
Sep 01, 2009 3.743 3.823 3.558 3.584 2,986,737 -0.18(-4.66%)
Aug 31, 2009 3.696 3.775 3.621 3.759 1,177,867 +0.03(+0.85%)
Aug 28, 2009 3.855 3.855 3.690 3.727 1,008,024 -0.06(-1.68%)
Aug 27, 2009 3.770 3.796 3.682 3.791 1,004,169 -0.02(-0.55%)
Aug 26, 2009 3.781 3.890 3.744 3.812 1,331,394 +0.03(+0.83%)
Aug 25, 2009 3.713 3.849 3.713 3.781 1,501,425 -0.06(-1.50%)
Aug 24, 2009 3.984 4.058 3.812 3.838 1,234,229 -0.12(-3.03%)
Aug 21, 2009 3.854 3.969 3.823 3.958 2,263,251 +0.16(+4.12%)
Aug 20, 2009 3.671 3.823 3.671 3.802 1,388,142 +0.13(+3.56%)
Aug 19, 2009 3.577 3.718 3.567 3.671 1,091,423 +0.01(+0.29%)
Aug 18, 2009 3.702 3.718 3.635 3.661 921,656 +0.04(+1.01%)
Aug 17, 2009 3.739 3.739 3.551 3.624 1,288,405 -0.18(-4.80%)
Aug 14, 2009 3.927 3.943 3.713 3.807 1,382,374 -0.11(-2.93%)
Aug 13, 2009 4.011 4.021 3.828 3.922 1,239,895 -0.04(-1.05%)
Aug 12, 2009 3.984 4.068 3.922 3.964 1,717,641 -0.01(-0.13%)
Aug 11, 2009 4.078 4.094 3.849 3.969 1,513,453 -0.12(-2.94%)
Aug 10, 2009 4.063 4.214 3.984 4.089 2,156,119 +0.02(+0.51%)
Aug 07, 2009 3.927 4.136 3.885 4.068 2,030,534 +0.21(+5.41%)
Aug 06, 2009 3.979 3.990 3.760 3.859 2,160,295 -0.08(-2.12%)
Aug 05, 2009 3.964 4.047 3.896 3.943 1,569,712 +0.01(+0.13%)
Aug 04, 2009 3.870 4.000 3.802 3.937 2,537,693 +0.06(+1.62%)
Aug 03, 2009 4.037 4.099 3.859 3.875 2,986,127 -0.18(-4.38%)
Jul 31, 2009 3.755 4.068 3.734 4.052 7,588,918 +0.29(+7.78%)
Jul 30, 2009 3.551 3.859 3.551 3.760 3,102,568 +0.22(+6.19%)
Jul 29, 2009 3.608 3.697 3.465 3.541 1,985,479 -0.11(-3.14%)
Jul 28, 2009 3.582 3.687 3.541 3.655 1,940,487 +0.06(+1.74%)
Jul 27, 2009 3.332 3.629 3.326 3.593 2,012,476 +0.20(+5.85%)
Jul 24, 2009 3.410 3.478 3.373 3.394 1,431,303 -0.05(-1.37%)
Jul 23, 2009 3.222 3.467 3.191 3.441 2,111,002 +0.21(+6.46%)
Jul 22, 2009 3.107 3.295 3.097 3.232 1,338,353 +0.07(+2.15%)
Jul 21, 2009 3.326 3.342 3.133 3.165 1,103,870 -0.15(-4.42%)
Jul 20, 2009 3.217 3.332 3.217 3.311 1,781,279 +0.11(+3.43%)
Jul 17, 2009 3.358 3.452 3.201 3.201 2,312,944 -0.16(-4.81%)
Jul 16, 2009 3.347 3.415 3.222 3.363 1,471,640 +0.00(+0.00%)
Jul 15, 2009 3.384 3.447 3.332 3.363 1,967,738 +0.04(+1.10%)
Jul 14, 2009 3.337 3.353 3.290 3.326 656,700 -0.02(-0.62%)
Jul 13, 2009 3.253 3.368 3.243 3.347 1,963,330 +0.13(+4.06%)
Jul 10, 2009 3.232 3.243 3.154 3.217 1,099,915 -0.03(-0.81%)
Jul 09, 2009 3.248 3.347 3.232 3.243 1,764,117 +0.04(+1.14%)
Jul 08, 2009 3.154 3.274 3.065 3.206 2,279,789 +0.08(+2.68%)
Jul 07, 2009 3.217 3.248 3.112 3.123 1,472,505 -0.08(-2.45%)
Jul 06, 2009 3.123 3.201 3.060 3.201 1,724,830 +0.07(+2.17%)
Jul 02, 2009 3.306 3.353 3.133 3.133 1,682,245 -0.22(-6.69%)
Jul 01, 2009 3.253 3.389 3.253 3.358 2,462,564 +0.13(+3.88%)
Jun 30, 2009 3.264 3.358 3.159 3.232 2,024,831 -0.08(-2.52%)
Jun 29, 2009 3.279 3.384 3.118 3.316 4,155,629 -0.03(-0.94%)
Jun 26, 2009 3.107 3.363 3.107 3.347 2,984,580 +0.14(+4.23%)
Jun 25, 2009 3.138 3.212 3.128 3.212 2,703,626 +0.18(+6.03%)
Jun 24, 2009 3.097 3.123 3.013 3.029 1,410,462 -0.03(-0.85%)
Jun 23, 2009 3.076 3.185 3.000 3.055 2,418,313 -0.03(-0.85%)
Jun 22, 2009 3.243 3.243 3.060 3.081 2,268,734 -0.16(-4.84%)
Jun 19, 2009 3.306 3.368 3.238 3.238 5,694,693 +0.01(+0.16%)
Jun 18, 2009 3.144 3.274 3.144 3.232 1,542,687 +0.09(+3.00%)
Jun 17, 2009 3.238 3.279 3.091 3.138 2,215,523 -0.13(-4.07%)
Jun 16, 2009 3.212 3.410 3.180 3.272 4,938,169 +0.08(+2.37%)
Jun 15, 2009 3.175 3.217 3.013 3.196 2,835,535 +0.06(+2.00%)
Jun 12, 2009 3.165 3.238 3.112 3.133 4,161,776 +0.10(+3.45%)
Jun 11, 2009 3.081 3.206 2.997 3.029 12,312,664 -0.18(-5.69%)
Jun 10, 2009 3.415 3.415 3.180 3.212 3,362,401 -0.15(-4.35%)
Jun 09, 2009 3.582 3.629 3.342 3.358 2,761,688 -0.29(-8.01%)
Jun 08, 2009 3.671 3.723 3.624 3.650 465,917 -0.02(-0.43%)
Jun 05, 2009 3.802 3.917 3.582 3.666 984,396 -0.18(-4.62%)
Jun 04, 2009 3.734 3.885 3.692 3.843 1,366,782 +0.22(+6.20%)
Jun 03, 2009 3.509 3.682 3.436 3.619 1,172,770 +0.08(+2.21%)
Jun 02, 2009 3.514 3.582 3.400 3.541 852,298 +0.01(+0.15%)
Jun 01, 2009 3.525 3.640 3.473 3.535 1,115,649 +0.05(+1.35%)
May 29, 2009 3.436 3.488 3.384 3.488 817,846 +0.07(+2.14%)
May 28, 2009 3.400 3.504 3.306 3.415 1,105,708 +0.05(+1.55%)
May 27, 2009 3.589 3.671 3.337 3.363 1,483,492 -0.25(-6.95%)
May 26, 2009 3.373 3.619 3.373 3.614 854,741 +0.21(+6.02%)
May 22, 2009 3.425 3.481 3.342 3.409 666,208 +0.03(+0.76%)
May 21, 2009 3.445 3.460 3.307 3.384 1,442,091 -0.07(-2.08%)
May 20, 2009 3.727 3.845 3.394 3.455 1,546,105 -0.24(-6.39%)
May 19, 2009 3.932 4.055 3.676 3.691 1,139,276 -0.30(-7.57%)
May 18, 2009 3.824 4.014 3.814 3.994 991,786 +0.25(+6.71%)
May 15, 2009 3.850 3.912 3.671 3.742 939,241 -0.12(-3.05%)
May 14, 2009 3.886 4.004 3.819 3.860 1,242,002 +0.02(+0.53%)
May 13, 2009 4.147 4.193 3.824 3.840 1,739,673 -0.42(-9.76%)
May 12, 2009 4.399 4.501 4.101 4.255 990,414 -0.12(-2.81%)
May 11, 2009 4.609 4.650 4.352 4.378 1,155,238 -0.39(-8.17%)
May 08, 2009 4.393 4.773 4.291 4.768 1,347,070 +0.49(+11.38%)
May 07, 2009 4.378 4.486 4.214 4.281 1,222,726 +0.01(+0.24%)
May 06, 2009 4.193 4.358 4.096 4.270 1,281,054 +0.18(+4.39%)
May 05, 2009 4.286 4.286 4.076 4.091 1,184,995 -0.22(-5.00%)
May 04, 2009 4.009 4.317 3.881 4.306 1,482,672 +0.43(+11.11%)
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.