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

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

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2010 4.606 4.690 4.538 4.606 1,750,436 -0.11(-2.27%)
May 27, 2010 4.690 4.730 4.561 4.713 1,064,491 +0.17(+3.84%)
May 26, 2010 4.538 4.649 4.516 4.538 7,454 -0.01(-0.12%)
May 25, 2010 4.405 4.566 4.356 4.544 1,415,890 +0.04(+0.99%)
May 24, 2010 4.671 4.699 4.500 4.500 994,245 -0.18(-3.91%)
May 21, 2010 4.489 4.755 4.466 4.683 1,730,312 +0.12(+2.67%)
May 20, 2010 4.666 4.749 4.555 4.561 5,370 -0.45(-8.96%)
May 19, 2010 5.048 5.143 4.943 5.010 1,324,227 -0.07(-1.42%)
May 18, 2010 5.270 5.281 5.029 5.082 1,220,857 -0.10(-1.93%)
May 17, 2010 5.170 5.237 5.043 5.181 925,989 +0.04(+0.75%)
May 14, 2010 5.143 5.231 5.070 5.143 1,025,074 -0.12(-2.21%)
May 13, 2010 5.270 5.364 5.231 5.259 898,846 -0.05(-0.94%)
May 12, 2010 5.187 5.326 5.131 5.309 914,425 +0.18(+3.46%)
May 11, 2010 5.120 5.215 5.093 5.131 1,418,878 +0.17(+3.35%)
May 10, 2010 4.926 4.987 4.860 4.965 1,493,279 +0.30(+6.54%)
May 07, 2010 4.893 4.976 4.660 4.660 2,167,787 -0.24(-4.86%)
May 06, 2010 5.021 5.131 4.550 4.899 2,151,270 -0.17(-3.39%)
May 05, 2010 4.954 5.076 4.937 5.070 1,499,744 +0.01(+0.11%)
May 04, 2010 5.143 5.162 4.987 5.065 2,326,845 -0.16(-2.97%)
May 03, 2010 5.203 5.248 5.154 5.220 995,172 +0.06(+1.07%)
Apr 30, 2010 5.348 5.403 5.143 5.165 1,450,063 -0.21(-3.82%)
Apr 29, 2010 5.154 5.381 5.076 5.370 1,317,638 +0.29(+5.67%)
Apr 28, 2010 5.043 5.148 5.015 5.082 1,089,588 +0.09(+1.78%)
Apr 27, 2010 5.104 5.259 4.968 4.993 1,539,526 -0.16(-3.01%)
Apr 26, 2010 5.264 5.298 5.126 5.148 1,755,880 -0.12(-2.21%)
Apr 23, 2010 5.353 5.359 5.222 5.264 1,544,626 -0.06(-1.04%)
Apr 22, 2010 5.076 5.336 5.076 5.320 1,493,290 +0.18(+3.56%)
Apr 21, 2010 4.960 5.148 4.960 5.137 1,137,744 +0.17(+3.46%)
Apr 20, 2010 4.888 4.965 4.860 4.965 689,767 +0.11(+2.28%)
Apr 19, 2010 4.877 4.965 4.755 4.854 1,645,254 -0.05(-1.02%)
Apr 16, 2010 5.026 5.026 4.766 4.904 1,503,720 -0.12(-2.32%)
Apr 15, 2010 4.965 5.043 4.921 5.021 637,608 +0.04(+0.78%)
Apr 14, 2010 4.877 4.987 4.877 4.982 745,974 +0.13(+2.74%)
Apr 13, 2010 4.877 4.904 4.810 4.849 619,555 -0.05(-1.02%)
Apr 12, 2010 4.865 4.954 4.865 4.899 1,070,028 +0.03(+0.68%)
Apr 09, 2010 4.849 4.926 4.827 4.865 679,349 +0.03(+0.57%)
Apr 08, 2010 4.810 4.871 4.755 4.838 786,498 +0.02(+0.46%)
Apr 07, 2010 4.793 4.877 4.766 4.816 1,035,429 +0.00(+0.00%)
Apr 06, 2010 4.649 4.849 4.605 4.816 972,413 +0.19(+4.20%)
Apr 05, 2010 4.588 4.666 4.550 4.622 690,392 +0.06(+1.21%)
Apr 01, 2010 4.516 4.566 4.566 4.566 1,040,514 +0.07(+1.60%)
Mar 31, 2010 4.550 4.583 4.489 4.494 1,563,076 -0.09(-1.93%)
Mar 30, 2010 4.605 4.624 4.566 4.583 1,153,365 -0.03(-0.60%)
Mar 29, 2010 4.699 4.732 4.572 4.611 2,083,421 -0.08(-1.77%)
Mar 26, 2010 4.671 4.749 4.666 4.694 1,222,832 +0.03(+0.71%)
Mar 25, 2010 4.671 4.799 4.638 4.660 1,373,517 +0.04(+0.84%)
Mar 24, 2010 4.727 4.727 4.616 4.622 1,925,260 -0.13(-2.68%)
Mar 23, 2010 4.732 4.755 4.638 4.749 1,000,377 +0.03(+0.71%)
Mar 22, 2010 4.611 4.716 4.572 4.716 931,228 +0.07(+1.55%)
Mar 19, 2010 4.533 4.655 4.472 4.644 2,077,156 +0.14(+3.20%)
Mar 18, 2010 4.472 4.544 4.455 4.500 1,074,357 +0.01(+0.25%)
Mar 17, 2010 4.478 4.572 4.450 4.489 724,287 +0.02(+0.37%)
Mar 16, 2010 4.466 4.472 4.383 4.472 420,220 +0.04(+0.87%)
Mar 15, 2010 4.377 4.433 4.372 4.433 601,921 +0.05(+1.14%)
Mar 12, 2010 4.461 4.466 4.367 4.383 706,091 -0.04(-1.00%)
Mar 11, 2010 4.361 4.433 4.339 4.428 1,137,620 +0.04(+1.01%)
Mar 10, 2010 4.356 4.478 4.345 4.383 1,442,527 +0.04(+1.02%)
Mar 09, 2010 4.300 4.378 4.245 4.339 742,693 +0.03(+0.64%)
Mar 08, 2010 4.311 4.345 4.272 4.311 755,093 +0.00(+0.00%)
Mar 05, 2010 4.145 4.317 4.134 4.311 1,456,478 +0.19(+4.71%)
Mar 04, 2010 4.073 4.117 4.023 4.117 738,761 +0.07(+1.64%)
Mar 03, 2010 4.101 4.106 4.023 4.051 1,191,508 -0.03(-0.68%)
Mar 02, 2010 4.200 4.212 4.073 4.079 1,993,211 -0.10(-2.39%)
Mar 01, 2010 4.228 4.272 4.173 4.178 1,534,286 -0.03(-0.79%)
Feb 26, 2010 4.167 4.272 4.167 4.212 1,257,351 +0.02(+0.40%)
Feb 25, 2010 4.128 4.200 4.073 4.195 912,821 +0.04(+1.07%)
Feb 24, 2010 4.020 4.189 4.003 4.151 997,322 +0.14(+3.40%)
Feb 23, 2010 4.036 4.063 3.998 4.014 802,382 -0.04(-0.94%)
Feb 22, 2010 4.047 4.052 3.992 4.052 788,637 +0.04(+0.95%)
Feb 19, 2010 3.927 4.020 3.927 4.014 911,579 +0.04(+0.96%)
Feb 18, 2010 3.878 3.976 3.878 3.976 838,676 +0.10(+2.53%)
Feb 17, 2010 3.883 3.927 3.812 3.878 1,022,371 -0.01(-0.28%)
Feb 16, 2010 3.812 3.889 3.802 3.889 818,475 +0.10(+2.74%)
Feb 12, 2010 3.725 3.785 3.785 3.785 1,084,870 +0.02(+0.58%)
Feb 11, 2010 3.742 3.769 3.698 3.763 886,242 +0.00(+0.00%)
Feb 10, 2010 3.698 3.769 3.660 3.763 1,025,757 +0.04(+1.17%)
Feb 09, 2010 3.731 3.752 3.682 3.720 1,226,224 +0.01(+0.29%)
Feb 08, 2010 3.769 3.769 3.676 3.709 1,173,215 -0.08(-2.02%)
Feb 05, 2010 3.698 3.834 3.638 3.785 1,952,248 +0.09(+2.36%)
Feb 04, 2010 3.720 3.802 3.627 3.698 2,197,946 -0.07(-1.74%)
Feb 03, 2010 3.834 3.851 3.709 3.763 1,533,817 -0.08(-2.13%)
Feb 02, 2010 3.883 3.921 3.818 3.845 1,256,006 +0.01(+0.14%)
Feb 01, 2010 3.894 3.971 3.821 3.840 1,417,482 -0.03(-0.71%)
Jan 29, 2010 3.954 4.009 3.845 3.867 2,948,993 -0.07(-1.66%)
Jan 28, 2010 3.960 4.063 3.872 3.932 1,397,167 -0.10(-2.57%)
Jan 27, 2010 3.818 4.036 3.742 4.036 1,729,830 +0.21(+5.41%)
Jan 26, 2010 4.025 4.025 3.818 3.829 1,541,686 -0.10(-2.64%)
Jan 25, 2010 4.052 4.101 3.911 3.932 1,411,120 -0.08(-2.04%)
Jan 22, 2010 4.101 4.227 3.965 4.014 2,190,617 -0.10(-2.52%)
Jan 21, 2010 4.020 4.145 3.911 4.118 3,286,265 +0.12(+3.00%)
Jan 20, 2010 4.014 4.063 3.845 3.998 1,411,467 -0.05(-1.21%)
Jan 19, 2010 3.982 4.052 3.960 4.047 1,206,192 +0.08(+2.06%)
Jan 15, 2010 4.009 3.965 3.965 3.965 1,207,164 -0.06(-1.49%)
Jan 14, 2010 3.911 4.063 3.897 4.025 1,074,676 +0.13(+3.22%)
Jan 13, 2010 3.862 3.911 3.796 3.900 741,643 +0.05(+1.27%)
Jan 12, 2010 3.818 3.872 3.791 3.851 718,291 +0.00(+0.00%)
Jan 11, 2010 4.014 4.025 3.840 3.851 724,129 -0.14(-3.55%)
Jan 08, 2010 3.889 3.998 3.883 3.992 918,596 +0.07(+1.81%)
Jan 07, 2010 3.774 3.965 3.758 3.921 1,358,530 +0.13(+3.45%)
Jan 06, 2010 3.758 3.818 3.709 3.791 1,148,096 +0.04(+1.02%)
Jan 05, 2010 3.840 3.840 3.736 3.752 1,369,267 -0.08(-2.13%)
Jan 04, 2010 3.747 3.834 3.747 3.834 1,280,030 +0.13(+3.53%)
Dec 31, 2009 3.769 3.703 3.703 3.703 767,678 -0.07(-1.74%)
Dec 30, 2009 3.763 3.818 3.698 3.769 797,520 -0.01(-0.14%)
Dec 29, 2009 3.763 3.812 3.742 3.774 725,594 +0.00(+0.00%)
Dec 28, 2009 3.780 3.780 3.752 3.774 606,693 -0.01(-0.14%)
Dec 24, 2009 3.780 3.802 3.742 3.780 334,313 +0.01(+0.29%)
Dec 23, 2009 3.780 3.856 3.736 3.769 1,138,228 -0.02(-0.43%)
Dec 22, 2009 3.829 3.905 3.780 3.785 1,400,174 +0.05(+1.46%)
Dec 21, 2009 3.720 3.851 3.692 3.731 1,417,796 +0.01(+0.29%)
Dec 18, 2009 3.643 3.720 3.589 3.720 2,301,182 +0.11(+3.18%)
Dec 17, 2009 3.649 3.687 3.594 3.605 1,044,431 -0.06(-1.64%)
Dec 16, 2009 3.703 3.736 3.638 3.665 954,330 -0.01(-0.15%)
Dec 15, 2009 3.660 3.747 3.660 3.671 1,294,164 -0.01(-0.30%)
Dec 14, 2009 3.622 3.687 3.622 3.682 859,556 +0.04(+1.20%)
Dec 11, 2009 3.671 3.671 3.605 3.638 542,349 +0.00(+0.00%)
Dec 10, 2009 3.643 3.682 3.589 3.638 1,012,655 +0.00(+0.00%)
Dec 09, 2009 3.671 3.676 3.581 3.638 773,276 -0.02(-0.45%)
Dec 08, 2009 3.605 3.687 3.600 3.654 1,180,347 +0.00(+0.00%)
Dec 07, 2009 3.643 3.692 3.616 3.654 778,299 +0.00(+0.00%)
Dec 04, 2009 3.605 3.682 3.562 3.654 1,201,108 +0.12(+3.40%)
Dec 03, 2009 3.638 3.682 3.523 3.534 821,018 -0.09(-2.41%)
Dec 02, 2009 3.572 3.676 3.562 3.622 1,550,217 +0.05(+1.53%)
Dec 01, 2009 3.605 3.649 3.551 3.567 1,107,596 +0.02(+0.46%)
Nov 30, 2009 3.518 3.567 3.436 3.551 1,379,819 +0.08(+2.36%)
Nov 27, 2009 3.572 3.654 3.469 3.469 788,008 -0.17(-4.65%)
Nov 25, 2009 3.671 3.709 3.632 3.638 528,352 -0.02(-0.45%)
Nov 24, 2009 3.676 3.703 3.594 3.654 696,106 -0.01(-0.30%)
Nov 23, 2009 3.714 3.774 3.660 3.665 1,190,926 -0.02(-0.44%)
Nov 20, 2009 3.572 3.682 3.562 3.682 997,791 +0.09(+2.58%)
Nov 19, 2009 3.638 3.654 3.567 3.589 985,558 -0.08(-2.08%)
Nov 18, 2009 3.671 3.731 3.627 3.665 911,394 -0.02(-0.44%)
Nov 17, 2009 3.649 3.742 3.589 3.682 1,364,982 +0.05(+1.50%)
Nov 16, 2009 3.665 3.758 3.583 3.627 1,854,469 -0.01(-0.15%)
Nov 13, 2009 3.632 3.649 3.551 3.632 1,256,396 +0.03(+0.76%)
Nov 12, 2009 3.742 3.796 3.589 3.605 1,716,431 -0.14(-3.64%)
Nov 11, 2009 3.725 3.812 3.682 3.742 928,194 +0.05(+1.48%)
Nov 10, 2009 3.747 3.774 3.627 3.687 1,086,546 -0.09(-2.31%)
Nov 09, 2009 3.725 3.774 3.671 3.774 950,474 +0.11(+3.13%)
Nov 06, 2009 3.665 3.742 3.627 3.660 1,270,972 -0.07(-1.90%)
Nov 05, 2009 3.736 3.774 3.611 3.731 1,652,369 +0.03(+0.89%)
Nov 04, 2009 3.829 3.829 3.687 3.698 1,763,669 -0.10(-2.73%)
Nov 03, 2009 3.763 3.851 3.692 3.802 1,412,772 -0.01(-0.29%)
Nov 02, 2009 3.883 3.927 3.709 3.812 2,199,165 -0.05(-1.27%)
Oct 30, 2009 4.009 4.047 3.807 3.862 2,416,962 -0.18(-4.45%)
Oct 29, 2009 4.014 4.063 3.894 4.041 2,115,289 +0.09(+2.35%)
Oct 28, 2009 3.938 3.971 3.802 3.949 2,883,873 -0.03(-0.82%)
Oct 27, 2009 3.791 4.036 3.780 3.982 3,221,167 +0.21(+5.64%)
Oct 26, 2009 3.682 3.815 3.567 3.769 3,053,347 +0.08(+2.22%)
Oct 23, 2009 3.632 3.714 3.622 3.687 1,392,649 -0.02(-0.59%)
Oct 22, 2009 3.480 3.742 3.447 3.709 2,799,069 +0.23(+6.75%)
Oct 21, 2009 3.654 3.687 3.452 3.474 2,669,688 -0.19(-5.21%)
Oct 20, 2009 3.638 3.692 3.632 3.665 1,306,225 -0.10(-2.61%)
Oct 19, 2009 3.796 3.796 3.660 3.763 627,633 +0.01(+0.15%)
Oct 16, 2009 3.758 3.791 3.654 3.758 1,338,542 -0.02(-0.58%)
Oct 15, 2009 3.742 3.818 3.692 3.780 1,208,165 -0.01(-0.14%)
Oct 14, 2009 3.791 3.807 3.703 3.785 1,356,985 +0.07(+1.76%)
Oct 13, 2009 3.769 3.812 3.682 3.720 934,941 -0.04(-1.16%)
Oct 12, 2009 3.807 3.807 3.752 3.763 512,049 -0.01(-0.29%)
Oct 09, 2009 3.747 3.851 3.742 3.774 1,135,449 +0.02(+0.44%)
Oct 08, 2009 3.829 3.862 3.736 3.758 1,536,140 -0.04(-1.01%)
Oct 07, 2009 3.829 3.872 3.692 3.796 979,029 -0.07(-1.69%)
Oct 06, 2009 3.807 3.927 3.774 3.862 1,519,231 +0.11(+3.06%)
Oct 05, 2009 3.736 3.834 3.692 3.747 952,807 +0.04(+1.18%)
Oct 02, 2009 3.752 3.802 3.682 3.703 1,344,392 -0.09(-2.30%)
Oct 01, 2009 3.862 3.943 3.763 3.791 1,653,591 -0.09(-2.25%)
Sep 30, 2009 3.921 3.954 3.796 3.878 1,233,943 -0.04(-0.97%)
Sep 29, 2009 3.938 3.976 3.867 3.916 904,337 -0.03(-0.69%)
Sep 28, 2009 3.921 3.965 3.834 3.943 1,046,464 +0.04(+1.12%)
Sep 25, 2009 3.943 3.943 3.769 3.900 1,747,470 -0.05(-1.24%)
Sep 24, 2009 4.058 4.118 3.840 3.949 1,700,737 -0.10(-2.56%)
Sep 23, 2009 4.123 4.151 4.041 4.052 1,220,335 -0.05(-1.20%)
Sep 22, 2009 4.080 4.145 3.998 4.101 1,019,774 +0.08(+1.90%)
Sep 21, 2009 4.069 4.129 4.025 4.025 1,730,025 -0.09(-2.12%)
Sep 18, 2009 4.014 4.145 3.867 4.112 3,509,530 +0.12(+3.01%)
Sep 17, 2009 4.096 4.118 3.911 3.992 1,262,054 +0.04(+1.11%)
Sep 16, 2009 4.031 4.101 3.905 3.949 2,945,661 -0.04(-1.09%)
Sep 15, 2009 3.894 4.041 3.796 3.992 1,789,371 +0.10(+2.52%)
Sep 14, 2009 3.818 3.900 3.802 3.894 978,576 +0.05(+1.28%)
Sep 11, 2009 3.812 3.867 3.758 3.845 1,000,708 +0.03(+0.86%)
Sep 10, 2009 3.802 3.845 3.742 3.812 1,338,356 +0.05(+1.45%)
Sep 09, 2009 3.769 3.802 3.649 3.758 1,548,380 +0.12(+3.30%)
Sep 08, 2009 3.627 3.682 3.561 3.638 778,738 +0.03(+0.91%)
Sep 04, 2009 3.600 3.632 3.523 3.605 891,247 +0.01(+0.30%)
Sep 03, 2009 3.583 3.616 3.502 3.594 795,488 +0.04(+1.23%)
Sep 02, 2009 3.649 3.698 3.545 3.551 1,144,013 -0.13(-3.56%)
Sep 01, 2009 3.845 3.927 3.654 3.682 2,907,719 -0.18(-4.66%)
Aug 31, 2009 3.796 3.878 3.720 3.862 1,146,705 +0.03(+0.85%)
Aug 28, 2009 3.960 3.960 3.791 3.829 981,356 -0.13(-3.31%)
Aug 27, 2009 3.938 3.965 3.845 3.960 961,444 -0.02(-0.55%)
Aug 26, 2009 3.949 4.063 3.911 3.982 1,274,746 +0.03(+0.83%)
Aug 25, 2009 3.878 4.020 3.878 3.949 1,437,542 -0.06(-1.50%)
Aug 24, 2009 4.161 4.238 3.982 4.009 1,181,715 -0.13(-3.03%)
Aug 21, 2009 4.025 4.145 3.992 4.134 2,166,954 +0.16(+4.12%)
Aug 20, 2009 3.834 3.992 3.834 3.971 1,329,079 +0.14(+3.56%)
Aug 19, 2009 3.736 3.883 3.725 3.834 1,044,985 +0.01(+0.29%)
Aug 18, 2009 3.867 3.883 3.796 3.823 882,441 +0.04(+1.01%)
Aug 17, 2009 3.905 3.905 3.709 3.785 1,233,586 -0.19(-4.80%)
Aug 14, 2009 4.101 4.118 3.878 3.976 1,323,557 -0.12(-2.93%)
Aug 13, 2009 4.189 4.200 3.998 4.096 1,187,140 -0.04(-1.05%)
Aug 12, 2009 4.161 4.249 4.096 4.140 1,644,559 -0.01(-0.13%)
Aug 11, 2009 4.260 4.276 4.020 4.145 1,449,058 -0.13(-2.94%)
Aug 10, 2009 4.243 4.401 4.161 4.271 2,064,380 +0.02(+0.51%)
Aug 07, 2009 4.101 4.320 4.058 4.249 1,944,139 +0.22(+5.41%)
Aug 06, 2009 4.156 4.167 3.927 4.031 2,068,379 -0.09(-2.12%)
Aug 05, 2009 4.140 4.227 4.069 4.118 1,502,924 +0.01(+0.13%)
Aug 04, 2009 4.041 4.178 3.971 4.112 2,429,720 +0.07(+1.62%)
Aug 03, 2009 4.216 4.281 4.031 4.047 2,859,073 -0.19(-4.38%)
Jul 31, 2009 3.921 4.249 3.900 4.232 7,266,025 +0.31(+7.78%)
Jul 30, 2009 3.709 4.031 3.709 3.927 2,970,560 +0.23(+6.19%)
Jul 29, 2009 3.769 3.862 3.619 3.698 1,901,000 -0.12(-3.14%)
Jul 28, 2009 3.742 3.851 3.698 3.818 1,857,923 +0.07(+1.74%)
Jul 27, 2009 3.480 3.791 3.474 3.752 1,926,849 +0.21(+5.85%)
Jul 24, 2009 3.562 3.632 3.523 3.545 1,370,404 -0.05(-1.37%)
Jul 23, 2009 3.365 3.622 3.332 3.594 2,021,183 +0.22(+6.46%)
Jul 22, 2009 3.245 3.442 3.234 3.376 1,281,409 +0.07(+2.15%)
Jul 21, 2009 3.474 3.491 3.272 3.305 1,056,902 -0.15(-4.42%)
Jul 20, 2009 3.360 3.480 3.360 3.458 1,705,489 +0.11(+3.43%)
Jul 17, 2009 3.507 3.605 3.343 3.343 2,214,533 -0.17(-4.81%)
Jul 16, 2009 3.496 3.567 3.365 3.512 1,409,024 +0.00(+0.00%)
Jul 15, 2009 3.534 3.600 3.480 3.512 1,884,015 +0.04(+1.10%)
Jul 14, 2009 3.485 3.502 3.436 3.474 628,759 -0.02(-0.62%)
Jul 13, 2009 3.398 3.518 3.387 3.496 1,879,794 +0.14(+4.06%)
Jul 10, 2009 3.376 3.387 3.294 3.360 1,053,116 -0.03(-0.81%)
Jul 09, 2009 3.392 3.496 3.376 3.387 1,689,057 +0.04(+1.14%)
Jul 08, 2009 3.294 3.420 3.202 3.349 2,182,788 +0.09(+2.68%)
Jul 07, 2009 3.360 3.392 3.251 3.262 1,409,853 -0.08(-2.45%)
Jul 06, 2009 3.262 3.343 3.196 3.343 1,651,442 +0.07(+2.17%)
Jul 02, 2009 3.452 3.502 3.272 3.272 1,610,669 -0.23(-6.69%)
Jul 01, 2009 3.398 3.540 3.398 3.507 2,357,787 +0.13(+3.88%)
Jun 30, 2009 3.409 3.507 3.300 3.376 1,938,679 -0.09(-2.52%)
Jun 29, 2009 3.425 3.534 3.256 3.463 3,978,815 -0.03(-0.94%)
Jun 26, 2009 3.245 3.512 3.245 3.496 2,857,592 +0.14(+4.23%)
Jun 25, 2009 3.278 3.354 3.267 3.354 2,588,593 +0.19(+6.03%)
Jun 24, 2009 3.234 3.262 3.147 3.163 1,350,450 -0.03(-0.85%)
Jun 23, 2009 3.212 3.327 3.133 3.191 2,315,419 -0.03(-0.85%)
Jun 22, 2009 3.387 3.387 3.196 3.218 2,172,204 -0.16(-4.84%)
Jun 19, 2009 3.452 3.518 3.382 3.382 5,452,395 +0.01(+0.16%)
Jun 18, 2009 3.283 3.420 3.283 3.376 1,477,048 +0.10(+2.99%)
Jun 17, 2009 3.382 3.425 3.229 3.278 2,121,257 -0.14(-4.07%)
Jun 16, 2009 3.354 3.562 3.322 3.417 4,728,060 +0.08(+2.37%)
Jun 15, 2009 3.316 3.360 3.147 3.338 2,714,888 +0.07(+2.00%)
Jun 12, 2009 3.305 3.382 3.251 3.272 3,984,701 +0.11(+3.45%)
Jun 11, 2009 3.218 3.349 3.131 3.163 11,788,785 -0.19(-5.69%)
Jun 10, 2009 3.567 3.567 3.322 3.354 3,219,338 -0.15(-4.35%)
Jun 09, 2009 3.742 3.791 3.491 3.507 2,644,184 -0.31(-8.01%)
Jun 08, 2009 3.834 3.889 3.785 3.812 446,093 -0.02(-0.43%)
Jun 05, 2009 3.971 4.091 3.742 3.829 942,512 -0.19(-4.62%)
Jun 04, 2009 3.900 4.058 3.856 4.014 1,308,628 +0.23(+6.20%)
Jun 03, 2009 3.665 3.845 3.589 3.780 1,122,871 +0.08(+2.21%)
Jun 02, 2009 3.671 3.742 3.551 3.698 816,034 +0.01(+0.15%)
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.