Skip to main content
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 29, 2016 3.341 3.392 3.256 3.315 1,249,698 +0.03(+0.78%)
Apr 28, 2016 3.272 3.383 3.239 3.289 881,601 +0.02(+0.52%)
Apr 27, 2016 3.179 3.289 3.162 3.272 1,394,851 +0.09(+2.94%)
Apr 26, 2016 3.068 3.188 2.916 3.179 1,111,890 +0.18(+5.95%)
Apr 25, 2016 2.941 3.018 2.869 3.001 791,852 +0.06(+2.02%)
Apr 22, 2016 2.865 2.983 2.839 2.941 1,154,301 +0.11(+3.90%)
Apr 21, 2016 2.805 2.839 2.754 2.830 655,426 +0.07(+2.46%)
Apr 20, 2016 2.712 2.801 2.703 2.763 778,208 +0.05(+1.88%)
Apr 19, 2016 2.737 2.763 2.686 2.712 562,494 +0.00(+0.00%)
Apr 18, 2016 2.652 2.763 2.643 2.712 688,832 +0.04(+1.59%)
Apr 15, 2016 2.592 2.686 2.592 2.669 572,653 +0.06(+2.28%)
Apr 14, 2016 2.507 2.635 2.499 2.610 751,342 +0.10(+4.07%)
Apr 13, 2016 2.457 2.550 2.457 2.507 1,513,131 +0.09(+3.87%)
Apr 12, 2016 2.414 2.469 2.363 2.414 540,950 +0.01(+0.35%)
Apr 11, 2016 2.295 2.465 2.295 2.405 723,345 +0.14(+6.39%)
Apr 08, 2016 2.278 2.346 2.206 2.261 729,908 +0.09(+4.31%)
Apr 07, 2016 2.278 2.337 2.138 2.167 2,434,715 -0.14(-6.25%)
Apr 06, 2016 2.295 2.346 2.244 2.312 471,448 +0.02(+0.74%)
Apr 05, 2016 2.354 2.372 2.252 2.295 860,849 -0.07(-2.88%)
Apr 04, 2016 2.457 2.474 2.354 2.363 459,719 -0.09(-3.81%)
Apr 01, 2016 2.448 2.490 2.380 2.457 496,726 -0.03(-1.03%)
Mar 31, 2016 2.474 2.490 2.422 2.482 567,385 +0.00(+0.00%)
Mar 30, 2016 2.405 2.516 2.380 2.482 1,259,653 +0.10(+4.29%)
Mar 29, 2016 2.304 2.393 2.244 2.380 632,483 +0.03(+1.08%)
Mar 28, 2016 2.363 2.422 2.295 2.354 518,030 +0.07(+2.97%)
Mar 24, 2016 2.337 2.287 2.287 2.287 770,471 -0.05(-2.18%)
Mar 23, 2016 2.507 2.516 2.337 2.337 504,814 -0.17(-6.78%)
Mar 22, 2016 2.490 2.516 2.405 2.507 393,690 +0.01(+0.34%)
Mar 21, 2016 2.669 2.720 2.490 2.499 563,492 -0.18(-6.67%)
Mar 18, 2016 2.550 2.695 2.503 2.678 1,790,343 +0.15(+6.06%)
Mar 17, 2016 2.474 2.533 2.346 2.525 729,858 +0.10(+4.21%)
Mar 16, 2016 2.550 2.584 2.397 2.422 420,141 -0.13(-5.00%)
Mar 15, 2016 2.533 2.588 2.405 2.550 989,704 -0.01(-0.33%)
Mar 14, 2016 2.558 2.575 2.465 2.558 672,489 +0.00(+0.00%)
Mar 11, 2016 2.439 2.575 2.405 2.558 1,059,848 +0.15(+6.36%)
Mar 10, 2016 2.346 2.422 2.337 2.405 1,430,457 +0.05(+2.17%)
Mar 09, 2016 2.465 2.499 2.321 2.354 555,927 -0.08(-3.15%)
Mar 08, 2016 2.516 2.516 2.295 2.431 932,922 -0.13(-4.98%)
Mar 07, 2016 2.397 2.567 2.397 2.558 1,580,708 +0.11(+4.51%)
Mar 04, 2016 2.567 2.567 2.397 2.448 1,589,024 -0.08(-3.03%)
Mar 03, 2016 2.533 2.542 2.448 2.525 1,118,727 +0.01(+0.34%)
Mar 02, 2016 2.439 2.516 2.312 2.516 1,275,130 +0.13(+5.34%)
Mar 01, 2016 2.287 2.431 2.252 2.389 1,317,227 +0.11(+4.85%)
Feb 29, 2016 2.201 2.304 2.125 2.278 1,647,198 +0.10(+4.69%)
Feb 26, 2016 2.049 2.176 2.049 2.176 679,669 +0.15(+7.56%)
Feb 25, 2016 2.006 2.023 1.929 2.023 683,281 +0.06(+3.03%)
Feb 24, 2016 1.955 2.006 1.887 1.964 877,931 -0.03(-1.70%)
Feb 23, 2016 2.142 2.151 1.959 1.998 876,975 -0.18(-8.20%)
Feb 22, 2016 2.099 2.176 2.091 2.176 891,884 +0.10(+4.92%)
Feb 19, 2016 2.066 2.125 2.049 2.074 280,335 -0.01(-0.41%)
Feb 18, 2016 2.176 2.193 2.078 2.083 798,660 -0.08(-3.92%)
Feb 17, 2016 2.193 2.287 2.134 2.167 806,818 -0.03(-1.16%)
Feb 16, 2016 2.014 2.193 2.014 2.193 932,245 +0.13(+6.17%)
Feb 12, 2016 1.887 2.066 2.066 2.066 2,265,413 +0.20(+10.96%)
Feb 11, 2016 1.853 1.887 1.776 1.861 1,026,657 -0.03(-1.79%)
Feb 10, 2016 1.955 2.006 1.887 1.895 647,014 -0.05(-2.62%)
Feb 09, 2016 1.964 1.980 1.895 1.946 859,640 -0.08(-3.78%)
Feb 08, 2016 2.031 2.040 1.964 2.023 1,561,221 -0.06(-2.86%)
Feb 05, 2016 2.184 2.231 2.083 2.083 872,302 -0.07(-3.16%)
Feb 04, 2016 2.074 2.244 2.074 2.151 969,590 +0.05(+2.43%)
Feb 03, 2016 2.142 2.142 2.014 2.099 1,861,632 -0.03(-1.59%)
Feb 02, 2016 2.057 2.142 2.023 2.134 2,246,288 +0.01(+0.40%)
Feb 01, 2016 2.116 2.142 1.998 2.125 1,179,029 -0.08(-3.85%)
Jan 29, 2016 1.870 2.210 1.827 2.210 3,576,956 +0.25(+13.04%)
Jan 28, 2016 1.955 2.040 1.938 1.955 1,175,847 +0.03(+1.77%)
Jan 27, 2016 1.810 1.964 1.802 1.921 1,822,219 +0.08(+4.63%)
Jan 26, 2016 1.802 1.861 1.751 1.836 2,020,168 +0.07(+3.85%)
Jan 25, 2016 1.955 1.955 1.751 1.768 1,610,749 -0.19(-9.57%)
Jan 22, 2016 1.904 1.968 1.870 1.955 1,888,998 +0.08(+4.55%)
Jan 21, 2016 1.853 1.980 1.853 1.870 1,585,855 +0.00(+0.00%)
Jan 20, 2016 1.998 2.006 1.806 1.870 3,244,183 -0.17(-8.33%)
Jan 19, 2016 2.227 2.227 2.023 2.040 2,297,528 -0.14(-6.25%)
Jan 15, 2016 2.201 2.176 2.176 2.176 1,693,177 -0.10(-4.48%)
Jan 14, 2016 2.321 2.346 2.244 2.278 2,340,606 -0.04(-1.83%)
Jan 13, 2016 2.457 2.507 2.299 2.321 1,228,296 -0.14(-5.54%)
Jan 12, 2016 2.542 2.558 2.384 2.457 1,343,142 -0.07(-2.69%)
Jan 11, 2016 2.542 2.558 2.490 2.525 1,052,731 -0.02(-0.67%)
Jan 08, 2016 2.660 2.703 2.525 2.542 1,597,433 -0.10(-3.86%)
Jan 07, 2016 2.601 2.643 2.558 2.643 2,537,226 -0.02(-0.64%)
Jan 06, 2016 2.627 2.686 2.601 2.660 753,833 +0.01(+0.32%)
Jan 05, 2016 2.737 2.737 2.639 2.652 837,254 -0.06(-2.19%)
Jan 04, 2016 2.660 2.745 2.635 2.712 1,121,437 -0.05(-1.85%)
Dec 31, 2015 2.805 2.763 2.763 2.763 861,177 -0.03(-0.91%)
Dec 30, 2015 2.856 2.890 2.780 2.788 1,229,129 -0.10(-3.53%)
Dec 29, 2015 3.009 3.009 2.873 2.890 1,294,393 -0.06(-2.02%)
Dec 28, 2015 3.026 3.034 2.920 2.950 953,507 -0.08(-2.80%)
Dec 24, 2015 2.890 3.034 3.034 3.034 529,294 +0.16(+5.62%)
Dec 23, 2015 3.009 3.018 2.865 2.873 1,084,937 -0.10(-3.43%)
Dec 22, 2015 2.916 2.983 2.830 2.975 1,219,353 +0.07(+2.34%)
Dec 21, 2015 2.771 3.009 2.720 2.907 1,907,607 +0.19(+6.87%)
Dec 18, 2015 2.643 2.822 2.592 2.720 21,779,782 +0.06(+2.24%)
Dec 17, 2015 2.712 2.763 2.618 2.660 1,318,584 -0.03(-1.26%)
Dec 16, 2015 2.720 2.848 2.558 2.695 2,386,665 -0.01(-0.31%)
Dec 15, 2015 2.592 2.788 2.592 2.703 1,482,616 +0.10(+3.92%)
Dec 14, 2015 2.686 2.720 2.558 2.601 1,820,203 -0.09(-3.47%)
Dec 11, 2015 2.822 2.865 2.678 2.695 1,868,200 -0.15(-5.37%)
Dec 10, 2015 2.610 2.941 2.592 2.848 2,682,967 +0.24(+9.12%)
Dec 09, 2015 2.575 2.682 2.567 2.610 911,177 +0.00(+0.00%)
Dec 08, 2015 2.618 2.682 2.592 2.610 831,958 -0.08(-2.85%)
Dec 07, 2015 2.941 2.941 2.601 2.686 2,287,257 -0.25(-8.41%)
Dec 04, 2015 2.924 3.026 2.873 2.933 1,043,077 +0.00(+0.00%)
Dec 03, 2015 3.051 3.154 2.933 2.933 918,938 -0.10(-3.36%)
Dec 02, 2015 3.136 3.204 2.975 3.034 1,095,518 -0.11(-3.51%)
Dec 01, 2015 3.213 3.281 3.136 3.145 954,154 -0.04(-1.33%)
Nov 30, 2015 3.281 3.332 3.188 3.188 922,026 -0.08(-2.34%)
Nov 27, 2015 3.307 3.315 3.239 3.264 208,874 -0.05(-1.54%)
Nov 25, 2015 3.239 3.315 3.315 3.315 433,176 +0.09(+2.90%)
Nov 24, 2015 3.221 3.272 3.188 3.221 1,038,355 -0.02(-0.52%)
Nov 23, 2015 3.264 3.289 3.192 3.239 864,438 -0.02(-0.52%)
Nov 20, 2015 3.324 3.367 3.221 3.256 967,814 -0.04(-1.29%)
Nov 19, 2015 3.417 3.434 3.272 3.298 578,882 -0.12(-3.48%)
Nov 18, 2015 3.366 3.425 3.298 3.417 507,094 +0.05(+1.52%)
Nov 17, 2015 3.341 3.468 3.289 3.366 567,547 +0.04(+1.28%)
Nov 16, 2015 3.315 3.341 3.213 3.324 463,219 +0.03(+0.77%)
Nov 13, 2015 3.383 3.417 3.256 3.298 748,639 -0.12(-3.48%)
Nov 12, 2015 3.621 3.663 3.383 3.417 531,086 -0.26(-7.16%)
Nov 11, 2015 3.740 3.778 3.579 3.680 874,926 -0.03(-0.92%)
Nov 10, 2015 3.800 3.885 3.689 3.715 837,789 -0.09(-2.46%)
Nov 09, 2015 3.774 3.944 3.723 3.808 1,727,411 -0.01(-0.22%)
Nov 06, 2015 3.740 3.859 3.536 3.817 1,448,360 +0.34(+9.78%)
Nov 05, 2015 3.247 3.494 3.230 3.477 863,038 +0.25(+7.63%)
Nov 04, 2015 3.247 3.289 3.188 3.230 314,295 +0.00(+0.00%)
Nov 03, 2015 3.239 3.307 3.217 3.230 572,305 -0.02(-0.52%)
Nov 02, 2015 3.230 3.307 3.188 3.247 576,552 +0.03(+0.79%)
Oct 30, 2015 3.341 3.370 3.188 3.221 865,372 -0.13(-3.81%)
Oct 29, 2015 3.409 3.579 3.332 3.349 769,495 -0.05(-1.50%)
Oct 28, 2015 3.171 3.451 3.154 3.400 1,182,323 +0.23(+7.24%)
Oct 27, 2015 3.341 3.341 3.145 3.171 905,357 -0.17(-5.09%)
Oct 26, 2015 3.247 3.400 3.213 3.341 598,187 -0.02(-0.51%)
Oct 23, 2015 3.366 3.409 3.298 3.357 680,228 +0.03(+0.77%)
Oct 22, 2015 3.239 3.366 3.221 3.332 748,344 +0.12(+3.70%)
Oct 21, 2015 3.332 3.374 3.204 3.213 577,555 -0.11(-3.32%)
Oct 20, 2015 3.196 3.341 3.179 3.324 462,959 +0.14(+4.55%)
Oct 19, 2015 3.213 3.221 3.111 3.179 748,166 -0.06(-1.84%)
Oct 16, 2015 3.213 3.264 3.094 3.239 447,887 +0.06(+1.87%)
Oct 15, 2015 3.119 3.196 3.034 3.179 829,853 +0.10(+3.31%)
Oct 14, 2015 3.213 3.213 3.047 3.077 708,809 -0.17(-5.24%)
Oct 13, 2015 3.307 3.374 3.230 3.247 330,107 -0.08(-2.30%)
Oct 12, 2015 3.324 3.392 3.281 3.324 323,268 +0.01(+0.26%)
Oct 09, 2015 3.434 3.451 3.298 3.315 681,792 -0.11(-3.23%)
Oct 08, 2015 3.289 3.434 3.256 3.425 498,394 +0.13(+3.87%)
Oct 07, 2015 3.239 3.332 3.188 3.298 902,266 +0.09(+2.92%)
Oct 06, 2015 3.119 3.272 3.086 3.204 589,388 +0.07(+2.17%)
Oct 05, 2015 2.950 3.154 2.950 3.136 688,331 +0.21(+7.27%)
Oct 02, 2015 2.890 2.950 2.830 2.924 1,123,304 -0.08(-2.55%)
Oct 01, 2015 3.018 3.068 2.928 3.001 1,253,326 -0.03(-0.84%)
Sep 30, 2015 2.933 3.034 2.898 3.026 1,280,900 +0.14(+4.71%)
Sep 29, 2015 3.018 3.018 2.869 2.890 1,387,340 -0.12(-3.95%)
Sep 28, 2015 3.051 3.103 2.971 3.009 728,466 -0.07(-2.21%)
Sep 25, 2015 3.094 3.136 3.060 3.077 848,033 +0.04(+1.40%)
Sep 24, 2015 3.001 3.043 2.992 3.034 1,022,017 -0.01(-0.28%)
Sep 23, 2015 3.034 3.051 2.966 3.043 785,420 +0.03(+0.85%)
Sep 22, 2015 3.051 3.086 2.983 3.018 552,099 -0.07(-2.20%)
Sep 21, 2015 3.068 3.145 2.992 3.086 783,445 +0.07(+2.25%)
Sep 18, 2015 3.051 3.077 2.907 3.018 8,104,075 -0.10(-3.27%)
Sep 17, 2015 3.315 3.349 3.043 3.119 1,339,003 -0.17(-5.17%)
Sep 16, 2015 3.315 3.336 3.289 3.289 686,786 -0.04(-1.28%)
Sep 15, 2015 3.256 3.374 3.256 3.332 871,192 +0.09(+2.89%)
Sep 14, 2015 3.196 3.281 3.171 3.239 973,085 +0.04(+1.33%)
Sep 11, 2015 3.272 3.307 3.171 3.196 1,413,822 -0.10(-3.09%)
Sep 10, 2015 3.315 3.383 3.281 3.298 561,916 -0.03(-1.02%)
Sep 09, 2015 3.451 3.477 3.315 3.332 626,210 -0.09(-2.73%)
Sep 08, 2015 3.298 3.434 3.289 3.425 890,617 +0.19(+5.77%)
Sep 04, 2015 3.349 3.239 3.239 3.239 1,112,236 -0.16(-4.75%)
Sep 03, 2015 3.417 3.485 3.357 3.400 763,474 -0.03(-0.74%)
Sep 02, 2015 3.204 3.647 3.204 3.425 1,926,221 +0.31(+9.81%)
Sep 01, 2015 3.324 3.366 3.103 3.119 1,623,683 -0.29(-8.48%)
Aug 31, 2015 2.924 3.481 2.898 3.409 1,978,238 +0.48(+16.23%)
Aug 28, 2015 2.907 2.996 2.890 2.933 875,289 +0.01(+0.29%)
Aug 27, 2015 3.043 3.094 2.920 2.924 963,981 -0.08(-2.82%)
Aug 26, 2015 2.745 3.043 2.703 3.009 1,880,427 +0.33(+12.38%)
Aug 25, 2015 2.992 2.992 2.669 2.678 1,809,303 -0.21(-7.35%)
Aug 24, 2015 2.933 3.009 2.865 2.890 1,634,598 -0.14(-4.49%)
Aug 21, 2015 2.941 3.077 2.865 3.026 1,263,751 +0.02(+0.56%)
Aug 20, 2015 3.009 3.086 2.950 3.009 798,895 -0.06(-1.94%)
Aug 19, 2015 3.154 3.171 3.068 3.068 566,915 -0.09(-2.96%)
Aug 18, 2015 3.213 3.251 3.154 3.162 392,076 -0.04(-1.33%)
Aug 17, 2015 3.239 3.289 3.213 3.204 696,158 -0.07(-2.08%)
Aug 14, 2015 3.298 3.332 3.239 3.272 652,773 -0.06(-1.79%)
Aug 13, 2015 3.289 3.374 3.272 3.332 639,752 +0.03(+1.03%)
Aug 12, 2015 3.357 3.357 3.171 3.298 1,302,969 -0.04(-1.27%)
Aug 11, 2015 3.459 3.527 3.307 3.341 840,505 -0.14(-4.15%)
Aug 10, 2015 3.451 3.519 3.451 3.485 452,590 +0.04(+1.23%)
Aug 07, 2015 3.459 3.570 3.409 3.442 420,792 -0.05(-1.46%)
Aug 06, 2015 3.545 3.587 3.442 3.494 667,493 -0.09(-2.61%)
Aug 05, 2015 3.536 3.706 3.536 3.587 909,129 +0.07(+1.93%)
Aug 04, 2015 3.510 3.663 3.502 3.519 843,355 +0.01(+0.24%)
Aug 03, 2015 3.647 3.663 3.502 3.510 1,394,039 -0.15(-4.18%)
Jul 31, 2015 3.732 3.748 3.587 3.663 1,127,198 -0.08(-2.05%)
Jul 30, 2015 3.850 3.986 3.630 3.740 1,339,938 -0.11(-2.87%)
Jul 29, 2015 3.817 3.893 3.757 3.850 842,332 +0.01(+0.22%)
Jul 28, 2015 3.859 3.868 3.697 3.842 1,569,211 +0.01(+0.22%)
Jul 27, 2015 3.850 3.970 3.689 3.833 917,740 +0.04(+1.12%)
Jul 24, 2015 3.850 3.859 3.697 3.791 925,547 -0.08(-2.19%)
Jul 23, 2015 3.986 4.088 3.868 3.876 786,662 -0.14(-3.59%)
Jul 22, 2015 3.918 4.088 3.918 4.021 523,209 +0.06(+1.50%)
Jul 21, 2015 3.936 4.072 3.927 3.961 492,153 +0.01(+0.22%)
Jul 20, 2015 3.978 4.031 3.918 3.953 626,008 -0.03(-0.64%)
Jul 17, 2015 4.046 4.046 3.927 3.978 553,445 -0.06(-1.47%)
Jul 16, 2015 4.165 4.182 4.029 4.037 702,468 -0.08(-2.06%)
Jul 15, 2015 4.021 4.139 4.021 4.122 1,084,830 +0.10(+2.54%)
Jul 14, 2015 4.012 4.072 3.957 4.021 1,269,638 -0.03(-0.84%)
Jul 13, 2015 4.088 4.122 3.953 4.054 2,098,090 +0.01(+0.21%)
Jul 10, 2015 3.961 4.046 3.961 4.046 1,491,785 +0.09(+2.15%)
Jul 09, 2015 3.936 3.995 3.765 3.961 2,255,674 +0.11(+2.87%)
Jul 08, 2015 3.774 3.944 3.723 3.850 1,952,643 +0.06(+1.57%)
Jul 07, 2015 3.808 3.833 3.536 3.791 2,367,659 -0.02(-0.45%)
Jul 06, 2015 3.978 4.063 3.723 3.808 3,164,964 -0.22(-5.49%)
Jul 02, 2015 4.122 4.029 4.029 4.029 2,024,471 -0.13(-3.07%)
Jul 01, 2015 4.165 4.267 4.003 4.157 4,333,826 +0.06(+1.45%)
Jun 30, 2015 4.769 4.785 3.953 4.097 7,570,090 -0.65(-13.77%)
Jun 29, 2015 5.228 5.270 4.530 4.752 5,987,475 -0.71(-13.06%)
Jun 26, 2015 5.508 5.585 5.415 5.465 1,432,804 -0.03(-0.62%)
Jun 25, 2015 5.500 5.500 5.431 5.500 1,107,824 +0.06(+1.09%)
Jun 24, 2015 5.500 5.551 5.415 5.440 538,413 -0.11(-1.99%)
Jun 23, 2015 5.431 5.551 5.431 5.551 1,107,188 +0.09(+1.71%)
Jun 22, 2015 5.449 5.516 5.427 5.457 519,277 +0.05(+0.94%)
Jun 19, 2015 5.423 5.457 5.389 5.406 1,557,655 -0.03(-0.47%)
Jun 18, 2015 5.312 5.440 5.270 5.431 1,100,234 +0.14(+2.57%)
Jun 17, 2015 5.491 5.508 5.253 5.295 554,135 -0.19(-3.41%)
Jun 16, 2015 5.389 5.508 5.355 5.482 563,490 +0.06(+1.10%)
Jun 15, 2015 5.389 5.465 5.304 5.423 715,912 -0.03(-0.47%)
Jun 12, 2015 5.397 5.449 5.372 5.449 503,628 +0.03(+0.63%)
Jun 11, 2015 5.372 5.431 5.330 5.415 532,066 +0.03(+0.47%)
Jun 10, 2015 5.330 5.415 5.304 5.389 909,029 +0.10(+1.93%)
Jun 09, 2015 5.287 5.346 5.249 5.287 701,662 -0.01(-0.16%)
Jun 08, 2015 5.330 5.346 5.279 5.295 411,377 -0.02(-0.32%)
Jun 05, 2015 5.380 5.406 5.185 5.312 753,693 +0.08(+1.46%)
Jun 04, 2015 5.236 5.287 5.168 5.236 635,305 -0.05(-0.96%)
Jun 03, 2015 5.228 5.295 5.185 5.287 1,413,645 +0.09(+1.80%)
Jun 02, 2015 5.168 5.228 5.126 5.194 804,293 +0.03(+0.49%)
Jun 01, 2015 5.236 5.202 5.066 5.168 723,839 -0.03(-0.65%)
May 29, 2015 5.219 5.219 5.125 5.202 796,093 -0.02(-0.33%)
May 28, 2015 5.253 5.279 5.202 5.219 1,257,881 -0.05(-0.97%)
May 27, 2015 5.364 5.364 5.253 5.270 1,536,130 -0.09(-1.59%)
May 26, 2015 5.440 5.457 5.253 5.355 1,331,953 -0.10(-1.87%)
May 22, 2015 5.508 5.457 5.457 5.457 1,066,706 -0.05(-0.93%)
May 21, 2015 5.610 5.610 5.440 5.508 694,882 -0.10(-1.82%)
May 20, 2015 5.576 5.636 5.525 5.610 709,782 +0.01(+0.15%)
May 19, 2015 5.516 5.636 5.457 5.601 993,470 +0.08(+1.54%)
May 18, 2015 5.389 5.516 5.355 5.516 746,779 +0.16(+3.02%)
May 15, 2015 5.465 5.465 5.270 5.355 855,267 -0.12(-2.17%)
May 14, 2015 5.423 5.474 5.380 5.474 983,747 +0.08(+1.42%)
May 13, 2015 5.321 5.415 5.279 5.397 1,027,620 +0.08(+1.44%)
May 12, 2015 5.364 5.389 5.270 5.321 726,708 -0.04(-0.79%)
May 11, 2015 5.330 5.423 5.295 5.364 703,548 +0.02(+0.32%)
May 08, 2015 5.245 5.355 5.160 5.346 1,021,724 +0.10(+1.94%)
May 07, 2015 5.176 5.270 5.100 5.245 1,748,919 +0.08(+1.65%)
May 06, 2015 5.091 5.185 5.015 5.160 1,187,745 +0.17(+3.41%)
May 05, 2015 5.109 5.219 4.896 4.989 1,677,032 -0.23(-4.40%)
May 04, 2015 5.219 5.261 5.176 5.219 1,067,159 +0.01(+0.16%)
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.