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 29, 2015 9.488 9.495 9.355 9.432 1,388,495 -0.05(-0.52%)
May 28, 2015 9.432 9.495 9.411 9.481 962,841 +0.03(+0.30%)
May 27, 2015 9.377 9.474 9.307 9.453 859,998 +0.12(+1.26%)
May 26, 2015 9.314 9.349 9.238 9.335 915,430 -0.03(-0.30%)
May 22, 2015 9.418 9.363 9.363 9.363 741,100 -0.08(-0.81%)
May 21, 2015 9.432 9.508 9.377 9.439 656,044 -0.02(-0.22%)
May 20, 2015 9.501 9.501 9.390 9.460 1,105,724 -0.04(-0.44%)
May 19, 2015 9.404 9.501 9.404 9.501 1,016,415 +0.11(+1.18%)
May 18, 2015 9.238 9.411 9.189 9.390 887,105 +0.18(+1.96%)
May 15, 2015 9.328 9.328 9.155 9.210 720,637 -0.13(-1.41%)
May 14, 2015 9.356 9.377 9.293 9.342 1,123,833 +0.01(+0.15%)
May 13, 2015 9.293 9.328 9.217 9.328 840,248 +0.02(+0.22%)
May 12, 2015 9.287 9.356 9.172 9.307 1,079,341 +0.00(+0.00%)
May 11, 2015 9.231 9.321 9.189 9.307 1,266,495 +0.08(+0.90%)
May 08, 2015 9.183 9.231 9.072 9.224 1,452,328 +0.10(+1.14%)
May 07, 2015 9.044 9.200 9.009 9.120 1,284,490 +0.04(+0.46%)
May 06, 2015 9.037 9.092 8.968 9.079 1,143,052 +0.06(+0.69%)
May 05, 2015 9.058 9.141 8.989 9.016 1,109,274 -0.08(-0.91%)
May 04, 2015 9.030 9.120 9.016 9.099 856,373 +0.06(+0.69%)
May 01, 2015 9.224 9.231 9.006 9.037 1,558,297 -0.16(-1.73%)
Apr 30, 2015 9.162 9.210 9.065 9.196 3,676,967 +0.01(+0.08%)
Apr 29, 2015 9.148 9.273 9.113 9.189 973,293 +0.00(+0.00%)
Apr 28, 2015 8.982 9.189 8.968 9.189 1,120,914 +0.20(+2.24%)
Apr 27, 2015 9.092 9.141 8.933 8.989 1,400,295 -0.10(-1.14%)
Apr 24, 2015 9.148 9.148 9.065 9.092 699,088 -0.05(-0.53%)
Apr 23, 2015 9.217 9.217 9.065 9.141 888,619 -0.01(-0.15%)
Apr 22, 2015 9.079 9.183 9.009 9.155 1,054,752 +0.07(+0.76%)
Apr 21, 2015 9.148 9.203 9.086 9.086 487,865 -0.03(-0.38%)
Apr 20, 2015 9.037 9.176 9.023 9.120 576,000 +0.11(+1.23%)
Apr 17, 2015 9.113 9.151 8.995 9.009 897,703 -0.19(-2.03%)
Apr 16, 2015 9.203 9.259 9.079 9.196 663,466 -0.01(-0.15%)
Apr 15, 2015 9.099 9.262 9.065 9.210 913,759 +0.12(+1.30%)
Apr 14, 2015 9.155 9.162 9.037 9.092 1,062,316 -0.10(-1.06%)
Apr 13, 2015 9.099 9.224 9.016 9.189 612,175 +0.10(+1.07%)
Apr 10, 2015 9.092 9.134 9.016 9.092 612,979 +0.03(+0.38%)
Apr 09, 2015 9.079 9.092 8.933 9.058 833,345 -0.03(-0.38%)
Apr 08, 2015 9.079 9.169 9.065 9.092 726,248 -0.01(-0.08%)
Apr 07, 2015 9.079 9.172 9.051 9.099 543,294 +0.01(+0.08%)
Apr 06, 2015 9.030 9.176 8.905 9.092 954,862 -0.04(-0.46%)
Apr 02, 2015 9.092 9.134 9.134 9.134 1,106,744 +0.02(+0.23%)
Apr 01, 2015 9.065 9.141 8.975 9.113 904,034 +0.01(+0.08%)
Mar 31, 2015 9.037 9.127 9.009 9.106 812,079 -0.01(-0.08%)
Mar 30, 2015 8.989 9.162 8.989 9.113 794,980 +0.17(+1.94%)
Mar 27, 2015 8.975 8.995 8.885 8.940 757,567 -0.04(-0.46%)
Mar 26, 2015 8.912 9.009 8.850 8.982 828,876 +0.05(+0.54%)
Mar 25, 2015 9.148 9.155 8.933 8.933 933,431 -0.19(-2.13%)
Mar 24, 2015 9.141 9.176 9.051 9.127 1,547,376 -0.02(-0.23%)
Mar 23, 2015 9.217 9.266 9.079 9.148 834,214 -0.08(-0.83%)
Mar 20, 2015 9.044 9.224 9.037 9.224 2,629,821 +0.22(+2.46%)
Mar 19, 2015 9.037 9.044 8.891 9.002 1,403,297 -0.06(-0.69%)
Mar 18, 2015 9.183 9.307 8.995 9.065 1,602,845 -0.15(-1.58%)
Mar 17, 2015 9.134 9.210 9.044 9.210 1,345,420 +0.03(+0.38%)
Mar 16, 2015 9.287 9.287 9.151 9.176 1,185,137 -0.06(-0.68%)
Mar 13, 2015 9.259 9.262 9.106 9.238 1,359,825 -0.04(-0.45%)
Mar 12, 2015 9.051 9.293 9.009 9.280 1,666,073 +0.30(+3.32%)
Mar 11, 2015 8.912 8.982 8.857 8.982 971,733 +0.11(+1.25%)
Mar 10, 2015 8.905 8.940 8.836 8.871 1,015,181 -0.14(-1.54%)
Mar 09, 2015 8.982 9.044 8.961 9.009 736,810 +0.06(+0.70%)
Mar 06, 2015 8.878 9.106 8.878 8.947 1,280,037 +0.06(+0.62%)
Mar 05, 2015 8.878 8.905 8.746 8.891 791,043 +0.03(+0.39%)
Mar 04, 2015 8.850 8.898 8.801 8.857 934,849 -0.04(-0.47%)
Mar 03, 2015 8.954 8.982 8.871 8.898 737,498 -0.07(-0.77%)
Mar 02, 2015 8.926 9.006 8.878 8.968 855,403 +0.08(+0.86%)
Feb 27, 2015 8.905 8.975 8.891 8.891 938,313 -0.05(-0.54%)
Feb 26, 2015 8.905 8.968 8.891 8.940 963,840 +0.03(+0.39%)
Feb 25, 2015 8.995 9.001 8.857 8.905 1,218,877 -0.08(-0.92%)
Feb 24, 2015 8.926 9.084 8.926 8.988 808,522 +0.04(+0.46%)
Feb 23, 2015 8.878 8.947 8.857 8.947 910,258 +0.00(+0.00%)
Feb 20, 2015 8.823 8.960 8.720 8.947 1,127,419 +0.10(+1.16%)
Feb 19, 2015 8.802 8.878 8.747 8.844 779,829 -0.03(-0.39%)
Feb 18, 2015 9.008 9.036 8.837 8.878 1,187,979 -0.18(-1.97%)
Feb 17, 2015 8.981 9.063 8.940 9.056 849,575 +0.05(+0.61%)
Feb 13, 2015 8.974 9.001 9.001 9.001 1,066,250 +0.05(+0.54%)
Feb 12, 2015 8.864 8.953 8.809 8.953 778,537 +0.18(+2.03%)
Feb 11, 2015 8.802 8.837 8.734 8.775 1,136,327 -0.03(-0.31%)
Feb 10, 2015 8.816 8.855 8.686 8.802 1,033,114 +0.08(+0.94%)
Feb 09, 2015 8.775 8.816 8.693 8.720 986,504 -0.10(-1.17%)
Feb 06, 2015 8.795 8.919 8.734 8.823 1,457,073 +0.08(+0.94%)
Feb 05, 2015 8.624 8.754 8.624 8.741 976,352 +0.16(+1.92%)
Feb 04, 2015 8.603 8.679 8.569 8.576 695,239 -0.07(-0.79%)
Feb 03, 2015 8.521 8.686 8.521 8.644 1,338,814 +0.19(+2.19%)
Feb 02, 2015 8.294 8.480 8.191 8.459 1,517,644 +0.22(+2.67%)
Jan 30, 2015 8.322 8.370 8.232 8.239 1,627,934 -0.17(-2.04%)
Jan 29, 2015 8.281 8.414 8.239 8.411 1,200,539 +0.16(+1.91%)
Jan 28, 2015 8.487 8.521 8.246 8.253 2,051,770 -0.21(-2.51%)
Jan 27, 2015 8.466 8.569 8.435 8.466 1,820,019 -0.13(-1.52%)
Jan 26, 2015 8.432 8.610 8.363 8.596 1,608,766 +0.13(+1.54%)
Jan 23, 2015 8.596 8.645 8.438 8.466 1,031,126 -0.18(-2.07%)
Jan 22, 2015 8.473 8.658 8.253 8.644 1,984,878 +0.48(+5.89%)
Jan 21, 2015 8.171 8.281 8.116 8.164 1,462,939 -0.01(-0.17%)
Jan 20, 2015 8.226 8.246 8.116 8.178 2,042,669 -0.05(-0.58%)
Jan 16, 2015 8.136 8.294 8.136 8.226 2,132,561 +0.05(+0.59%)
Jan 15, 2015 8.301 8.315 8.157 8.178 1,250,027 -0.13(-1.57%)
Jan 14, 2015 8.274 8.335 8.164 8.308 1,167,427 -0.08(-0.98%)
Jan 13, 2015 8.500 8.617 8.322 8.390 1,966,675 -0.06(-0.73%)
Jan 12, 2015 8.466 8.528 8.394 8.452 1,014,505 -0.05(-0.57%)
Jan 09, 2015 8.754 8.768 8.487 8.500 1,059,545 -0.27(-3.05%)
Jan 08, 2015 8.624 8.768 8.555 8.768 1,684,532 +0.25(+2.98%)
Jan 07, 2015 8.596 8.624 8.473 8.514 1,707,864 +0.02(+0.24%)
Jan 06, 2015 8.727 8.775 8.435 8.493 2,254,959 -0.23(-2.68%)
Jan 05, 2015 8.960 8.971 8.720 8.727 1,166,424 -0.28(-3.12%)
Jan 02, 2015 9.187 9.194 8.885 9.008 1,488,744 -0.14(-1.50%)
Dec 31, 2014 9.269 9.146 9.146 9.146 849,825 -0.07(-0.75%)
Dec 30, 2014 9.228 9.297 9.180 9.214 800,431 -0.04(-0.45%)
Dec 29, 2014 9.098 9.310 9.077 9.256 1,132,337 +0.17(+1.89%)
Dec 26, 2014 9.146 9.146 9.070 9.084 447,376 +0.01(+0.08%)
Dec 24, 2014 9.118 9.077 9.077 9.077 603,689 -0.07(-0.75%)
Dec 23, 2014 8.995 9.173 8.974 9.146 1,480,473 +0.17(+1.91%)
Dec 22, 2014 8.933 8.981 8.878 8.974 1,188,665 +0.05(+0.54%)
Dec 19, 2014 8.940 8.974 8.861 8.926 3,397,315 -0.01(-0.15%)
Dec 18, 2014 8.898 8.967 8.857 8.940 1,498,145 +0.09(+1.01%)
Dec 17, 2014 8.638 8.857 8.317 8.850 1,955,350 +0.21(+2.38%)
Dec 16, 2014 8.445 8.741 8.445 8.644 2,320,822 +0.16(+1.86%)
Dec 15, 2014 8.603 8.644 8.469 8.487 1,424,117 -0.07(-0.80%)
Dec 12, 2014 8.521 8.651 8.521 8.555 1,031,652 -0.10(-1.11%)
Dec 11, 2014 8.638 8.720 8.631 8.651 1,123,005 +0.03(+0.40%)
Dec 10, 2014 8.871 8.905 8.610 8.617 1,540,523 -0.30(-3.31%)
Dec 09, 2014 8.679 8.943 8.638 8.912 1,652,157 +0.10(+1.17%)
Dec 08, 2014 8.837 8.967 8.760 8.809 1,164,741 -0.08(-0.85%)
Dec 05, 2014 8.713 8.898 8.713 8.885 1,102,851 +0.19(+2.21%)
Dec 04, 2014 8.686 8.706 8.631 8.693 833,314 -0.01(-0.16%)
Dec 03, 2014 8.583 8.727 8.576 8.706 827,255 +0.12(+1.44%)
Dec 02, 2014 8.535 8.675 8.535 8.583 779,097 +0.08(+0.97%)
Dec 01, 2014 8.644 8.651 8.500 8.500 1,081,252 -0.14(-1.67%)
Nov 28, 2014 8.844 8.857 8.638 8.644 660,139 -0.17(-1.95%)
Nov 26, 2014 8.775 8.816 8.816 8.816 798,268 +0.02(+0.23%)
Nov 25, 2014 8.782 8.806 8.727 8.795 593,439 +0.01(+0.15%)
Nov 24, 2014 8.693 8.782 8.687 8.782 716,358 +0.10(+1.18%)
Nov 21, 2014 8.857 8.857 8.653 8.680 725,393 -0.10(-1.09%)
Nov 20, 2014 8.632 8.775 8.632 8.775 771,440 +0.12(+1.34%)
Nov 19, 2014 8.761 8.761 8.622 8.659 737,559 -0.10(-1.16%)
Nov 18, 2014 8.782 8.829 8.761 8.761 684,491 -0.01(-0.08%)
Nov 17, 2014 8.795 8.809 8.707 8.768 783,384 -0.05(-0.54%)
Nov 14, 2014 8.870 8.904 8.809 8.816 702,623 -0.03(-0.31%)
Nov 13, 2014 8.952 8.966 8.823 8.843 940,580 -0.11(-1.22%)
Nov 12, 2014 8.816 8.959 8.809 8.952 1,586,643 +0.12(+1.39%)
Nov 11, 2014 8.829 8.850 8.802 8.829 830,593 +0.00(+0.00%)
Nov 10, 2014 8.768 8.829 8.734 8.829 674,647 +0.07(+0.78%)
Nov 07, 2014 8.727 8.782 8.690 8.761 728,502 +0.01(+0.08%)
Nov 06, 2014 8.727 8.782 8.673 8.755 785,216 +0.05(+0.63%)
Nov 05, 2014 8.666 8.721 8.625 8.700 968,099 +0.06(+0.71%)
Nov 04, 2014 8.639 8.673 8.540 8.639 1,570,409 -0.03(-0.39%)
Nov 03, 2014 8.680 8.795 8.629 8.673 1,587,410 -0.03(-0.31%)
Oct 31, 2014 8.673 8.734 8.591 8.700 1,815,311 +0.16(+1.91%)
Oct 30, 2014 8.421 8.585 8.340 8.537 1,731,067 +0.06(+0.72%)
Oct 29, 2014 8.367 8.489 8.279 8.476 1,296,767 +0.10(+1.14%)
Oct 28, 2014 8.136 8.381 8.136 8.381 1,613,538 +0.25(+3.10%)
Oct 27, 2014 8.034 8.129 8.074 8.129 744,579 +0.05(+0.67%)
Oct 24, 2014 8.000 8.095 8.000 8.074 857,901 +0.05(+0.59%)
Oct 23, 2014 8.122 8.163 8.013 8.027 1,626,954 -0.07(-0.92%)
Oct 22, 2014 8.265 8.292 8.095 8.102 1,033,712 -0.20(-2.38%)
Oct 21, 2014 8.156 8.306 8.190 8.299 1,285,681 +0.14(+1.75%)
Oct 20, 2014 8.136 8.210 8.115 8.156 971,991 -0.01(-0.17%)
Oct 17, 2014 8.353 8.353 8.122 8.170 1,569,581 -0.07(-0.91%)
Oct 16, 2014 7.979 8.279 7.932 8.245 1,837,829 +0.18(+2.28%)
Oct 15, 2014 8.020 8.095 7.823 8.061 2,853,982 -0.08(-1.00%)
Oct 14, 2014 8.129 8.272 8.061 8.142 3,017,998 +0.10(+1.18%)
Oct 13, 2014 8.006 8.122 7.979 8.047 1,827,601 +0.07(+0.94%)
Oct 10, 2014 7.911 8.136 7.904 7.972 1,745,884 +0.01(+0.17%)
Oct 09, 2014 8.210 8.224 7.952 7.959 2,406,451 -0.28(-3.39%)
Oct 08, 2014 8.027 8.245 8.020 8.238 2,139,642 +0.22(+2.80%)
Oct 07, 2014 8.149 8.149 8.013 8.013 1,134,417 -0.14(-1.67%)
Oct 06, 2014 8.285 8.340 8.149 8.149 1,046,026 -0.12(-1.40%)
Oct 03, 2014 8.265 8.387 8.258 8.265 1,142,445 +0.07(+0.91%)
Oct 02, 2014 8.122 8.245 8.095 8.190 770,387 +0.07(+0.92%)
Oct 01, 2014 8.156 8.224 8.068 8.115 1,322,437 -0.04(-0.50%)
Sep 30, 2014 8.190 8.231 8.149 8.156 1,255,665 -0.04(-0.50%)
Sep 29, 2014 8.170 8.238 8.163 8.197 630,087 -0.05(-0.58%)
Sep 26, 2014 8.245 8.272 8.204 8.245 697,447 +0.00(+0.00%)
Sep 25, 2014 8.306 8.319 8.197 8.245 1,307,129 -0.09(-1.06%)
Sep 24, 2014 8.353 8.381 8.299 8.333 1,067,518 -0.01(-0.08%)
Sep 23, 2014 8.517 8.523 8.333 8.340 1,236,870 -0.18(-2.08%)
Sep 22, 2014 8.612 8.619 8.483 8.517 1,038,506 -0.13(-1.49%)
Sep 19, 2014 8.700 8.795 8.625 8.646 2,650,269 -0.04(-0.47%)
Sep 18, 2014 8.653 8.809 8.646 8.687 2,041,318 +0.08(+0.95%)
Sep 17, 2014 8.544 8.646 8.489 8.605 1,210,274 +0.05(+0.64%)
Sep 16, 2014 8.591 8.687 8.544 8.551 1,150,654 -0.05(-0.63%)
Sep 15, 2014 8.666 8.721 8.612 8.605 1,022,059 -0.08(-0.94%)
Sep 12, 2014 8.646 8.741 8.612 8.687 980,979 +0.05(+0.63%)
Sep 11, 2014 8.517 8.666 8.517 8.632 765,027 +0.06(+0.71%)
Sep 10, 2014 8.476 8.612 8.476 8.571 914,406 +0.10(+1.20%)
Sep 09, 2014 8.612 8.632 8.421 8.469 1,257,698 -0.18(-2.12%)
Sep 08, 2014 8.605 8.666 8.557 8.653 770,052 +0.05(+0.55%)
Sep 05, 2014 8.557 8.625 8.469 8.605 1,170,505 +0.01(+0.08%)
Sep 04, 2014 8.510 8.843 8.510 8.598 4,519,712 +0.09(+1.04%)
Sep 03, 2014 8.462 8.510 8.415 8.510 1,657,183 +0.09(+1.05%)
Sep 02, 2014 8.455 8.489 8.374 8.421 863,851 +0.01(+0.16%)
Aug 29, 2014 8.313 8.408 8.408 8.408 913,355 +0.10(+1.23%)
Aug 28, 2014 8.353 8.394 8.299 8.306 909,155 -0.08(-0.97%)
Aug 27, 2014 8.421 8.421 8.354 8.387 720,947 -0.03(-0.40%)
Aug 26, 2014 8.320 8.421 8.320 8.421 739,983 +0.11(+1.30%)
Aug 25, 2014 8.347 8.381 8.269 8.313 762,927 -0.01(-0.08%)
Aug 22, 2014 8.273 8.360 8.226 8.320 999,184 +0.07(+0.82%)
Aug 21, 2014 8.131 8.259 8.098 8.253 852,398 +0.11(+1.32%)
Aug 20, 2014 8.138 8.172 8.078 8.145 679,625 -0.01(-0.08%)
Aug 19, 2014 8.179 8.226 8.125 8.152 559,315 -0.01(-0.08%)
Aug 18, 2014 8.104 8.185 8.091 8.158 951,583 +0.12(+1.51%)
Aug 15, 2014 8.185 8.185 7.983 8.037 1,433,333 -0.07(-0.91%)
Aug 14, 2014 8.138 8.192 8.098 8.111 713,893 -0.03(-0.33%)
Aug 13, 2014 8.118 8.172 8.084 8.138 879,562 +0.05(+0.58%)
Aug 12, 2014 8.138 8.165 8.071 8.091 687,792 -0.06(-0.74%)
Aug 11, 2014 8.152 8.226 8.111 8.152 682,128 +0.03(+0.33%)
Aug 08, 2014 8.084 8.131 8.071 8.125 736,887 +0.03(+0.42%)
Aug 07, 2014 8.179 8.199 8.057 8.091 1,001,140 -0.06(-0.74%)
Aug 06, 2014 8.104 8.232 8.104 8.152 1,401,797 +0.01(+0.08%)
Aug 05, 2014 8.145 8.219 8.104 8.145 1,116,381 -0.01(-0.17%)
Aug 04, 2014 8.179 8.199 8.057 8.158 950,019 +0.01(+0.17%)
Aug 01, 2014 8.266 8.293 8.131 8.145 1,156,880 -0.14(-1.71%)
Jul 31, 2014 8.313 8.381 8.259 8.286 1,247,471 -0.10(-1.20%)
Jul 30, 2014 8.387 8.441 8.313 8.387 846,264 +0.05(+0.57%)
Jul 29, 2014 8.374 8.401 8.313 8.340 839,721 -0.01(-0.16%)
Jul 28, 2014 8.475 8.482 8.293 8.354 1,136,797 -0.12(-1.43%)
Jul 25, 2014 8.387 8.488 8.384 8.475 1,093,344 +0.01(+0.16%)
Jul 24, 2014 8.394 8.475 8.381 8.461 902,904 +0.11(+1.29%)
Jul 23, 2014 8.246 8.421 8.179 8.354 1,539,888 +0.18(+2.23%)
Jul 22, 2014 8.199 8.266 8.118 8.172 2,763,323 -0.01(-0.16%)
Jul 21, 2014 8.226 8.226 8.118 8.185 1,534,407 -0.07(-0.90%)
Jul 18, 2014 8.226 8.327 8.199 8.259 1,191,528 +0.03(+0.41%)
Jul 17, 2014 8.340 8.347 8.205 8.226 1,470,698 -0.13(-1.61%)
Jul 16, 2014 8.522 8.522 8.354 8.360 847,559 -0.14(-1.66%)
Jul 15, 2014 8.461 8.522 8.408 8.502 805,089 +0.07(+0.88%)
Jul 14, 2014 8.556 8.583 8.421 8.428 756,212 -0.03(-0.40%)
Jul 11, 2014 8.468 8.495 8.394 8.461 754,705 -0.02(-0.24%)
Jul 10, 2014 8.428 8.569 8.401 8.482 978,217 -0.08(-0.94%)
Jul 09, 2014 8.569 8.610 8.522 8.563 1,178,296 +0.05(+0.63%)
Jul 08, 2014 8.637 8.637 8.509 8.509 1,112,250 -0.14(-1.64%)
Jul 07, 2014 8.751 8.751 8.643 8.650 873,835 -0.11(-1.23%)
Jul 03, 2014 8.711 8.758 8.758 8.758 1,023,330 +0.10(+1.17%)
Jul 02, 2014 8.751 8.792 8.643 8.657 1,027,529 -0.11(-1.31%)
Jul 01, 2014 8.643 8.899 8.643 8.771 1,611,936 +0.13(+1.56%)
Jun 30, 2014 8.583 8.643 8.509 8.637 976,050 +0.06(+0.71%)
Jun 27, 2014 8.502 8.630 8.502 8.576 1,796,448 +0.01(+0.16%)
Jun 26, 2014 8.556 8.589 8.455 8.563 562,949 -0.01(-0.08%)
Jun 25, 2014 8.461 8.583 8.360 8.569 628,781 +0.05(+0.63%)
Jun 24, 2014 8.569 8.704 8.509 8.515 1,138,688 -0.08(-0.94%)
Jun 23, 2014 8.610 8.616 8.549 8.596 627,813 -0.01(-0.08%)
Jun 20, 2014 8.569 8.637 8.542 8.603 1,751,882 +0.04(+0.47%)
Jun 19, 2014 8.610 8.623 8.500 8.563 622,549 -0.05(-0.55%)
Jun 18, 2014 8.576 8.630 8.515 8.610 1,000,904 +0.05(+0.55%)
Jun 17, 2014 8.461 8.596 8.428 8.563 1,075,559 +0.08(+0.95%)
Jun 16, 2014 8.468 8.509 8.381 8.482 1,093,163 -0.01(-0.16%)
Jun 13, 2014 8.556 8.610 8.475 8.495 853,385 -0.03(-0.39%)
Jun 12, 2014 8.509 8.563 8.435 8.529 945,652 +0.01(+0.08%)
Jun 11, 2014 8.583 8.589 8.482 8.522 897,829 -0.07(-0.86%)
Jun 10, 2014 8.610 8.637 8.529 8.596 672,631 +0.07(+0.79%)
Jun 06, 2014 8.502 8.589 8.468 8.529 1,380,672 +0.05(+0.64%)
Jun 05, 2014 8.300 8.475 8.253 8.475 1,292,915 +0.18(+2.11%)
Jun 04, 2014 8.300 8.354 8.263 8.300 705,814 -0.01(-0.16%)
Jun 03, 2014 8.286 8.408 8.259 8.313 1,594,452 +0.01(+0.08%)
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.