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

First Commonwealth Financial Corp (NY: FCF )

14.01 -0.23 (-1.65%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
Dec 31, 2008 7.964 8.172 7.899 8.042 1,490,051 +0.06(+0.81%)
Dec 30, 2008 7.821 7.977 7.691 7.977 813,718 +0.26(+3.37%)
Dec 29, 2008 7.659 7.769 7.444 7.717 969,951 +0.09(+1.19%)
Dec 26, 2008 7.691 7.762 7.535 7.626 0 -0.03(-0.42%)
Dec 24, 2008 7.503 7.698 7.470 7.659 275,061 +0.12(+1.55%)
Dec 23, 2008 7.496 7.762 7.366 7.542 1,223,868 +0.21(+2.83%)
Dec 22, 2008 7.366 7.431 7.145 7.334 800,151 -0.02(-0.27%)
Dec 19, 2008 7.652 7.795 7.223 7.353 5,664,057 -0.16(-2.08%)
Dec 18, 2008 7.295 7.652 7.295 7.509 1,181,872 +0.06(+0.78%)
Dec 17, 2008 7.054 7.470 7.022 7.451 1,177,230 +0.27(+3.71%)
Dec 16, 2008 6.762 7.197 6.639 7.184 1,307,522 +0.58(+8.86%)
Dec 15, 2008 6.873 6.951 6.372 6.600 998,617 -0.28(-4.06%)
Dec 12, 2008 6.366 6.925 6.359 6.879 0 +0.31(+4.64%)
Dec 11, 2008 6.873 6.957 6.431 6.574 1,027,786 -0.45(-6.38%)
Dec 10, 2008 7.028 7.132 6.782 7.022 1,007,073 +0.08(+1.22%)
Dec 09, 2008 7.145 7.431 6.892 6.938 703,664 -0.34(-4.64%)
Dec 08, 2008 7.314 7.412 6.989 7.275 963,822 +0.19(+2.75%)
Dec 05, 2008 6.424 7.080 6.080 7.080 0 +0.58(+8.89%)
Dec 04, 2008 6.652 6.944 6.340 6.502 1,456,800 -0.21(-3.10%)
Dec 03, 2008 6.437 6.944 6.333 6.710 1,626,223 +0.12(+1.87%)
Dec 02, 2008 6.574 6.808 6.366 6.587 1,425,885 +0.23(+3.58%)
Dec 01, 2008 7.574 7.574 6.307 6.359 1,418,648 -1.44(-18.48%)
Nov 28, 2008 7.431 7.801 7.327 7.801 353,179 +0.21(+2.83%)
Nov 26, 2008 7.132 7.620 7.041 7.587 666,852 +0.25(+3.45%)
Nov 25, 2008 7.262 7.483 6.821 7.334 866,190 +0.08(+1.16%)
Nov 24, 2008 6.756 7.327 6.424 7.249 1,474,497 +0.75(+11.60%)
Nov 21, 2008 6.165 6.593 5.651 6.496 2,014,870 +0.57(+9.65%)
Nov 20, 2008 6.236 6.405 5.853 5.924 1,616,183 -0.32(-5.20%)
Nov 19, 2008 6.710 6.918 6.236 6.249 740,292 -0.49(-7.23%)
Nov 18, 2008 6.989 7.210 6.346 6.736 1,143,335 -0.19(-2.81%)
Nov 17, 2008 6.827 7.145 6.769 6.931 805,186 -0.11(-1.57%)
Nov 14, 2008 7.152 7.509 6.996 7.041 0 -0.32(-4.41%)
Nov 13, 2008 6.678 7.373 6.268 7.366 1,727,480 +0.77(+11.72%)
Nov 12, 2008 6.944 7.041 6.580 6.593 1,521,251 -0.35(-5.05%)
Nov 11, 2008 7.158 7.308 6.938 6.944 1,336,185 -0.32(-4.38%)
Nov 10, 2008 7.308 7.347 6.983 7.262 2,169,359 +0.00(+0.00%)
Nov 07, 2008 7.321 7.438 7.041 7.262 1,191,997 +0.01(+0.18%)
Nov 06, 2008 7.145 7.581 7.028 7.249 1,334,561 +0.02(+0.27%)
Nov 05, 2008 7.490 7.795 7.184 7.230 984,412 -0.51(-6.63%)
Nov 04, 2008 7.126 7.847 7.126 7.743 2,041,481 +0.49(+6.81%)
Nov 03, 2008 7.022 7.418 7.022 7.249 1,527,582 +0.08(+1.18%)
Oct 31, 2008 6.886 7.288 6.743 7.165 0 -0.10(-1.34%)
Oct 30, 2008 7.477 7.477 7.048 7.262 1,373,799 -0.01(-0.09%)
Oct 29, 2008 7.444 7.535 7.145 7.269 1,308,172 -0.19(-2.53%)
Oct 28, 2008 7.275 7.490 6.840 7.457 1,669,154 +0.23(+3.14%)
Oct 27, 2008 7.633 8.107 7.223 7.230 1,186,141 -0.49(-6.31%)
Oct 24, 2008 7.633 7.957 7.308 7.717 1,172,332 -0.16(-1.98%)
Oct 23, 2008 8.328 8.399 7.308 7.873 1,258,293 -0.23(-2.88%)
Oct 22, 2008 8.373 8.425 7.866 8.107 603,165 -0.35(-4.15%)
Oct 21, 2008 8.834 8.919 8.419 8.458 490,754 -0.58(-6.40%)
Oct 20, 2008 8.854 9.075 8.445 9.036 590,734 +0.28(+3.19%)
Oct 17, 2008 8.412 9.094 8.276 8.756 0 +0.08(+0.90%)
Oct 16, 2008 8.594 8.769 7.808 8.678 1,027,813 +0.33(+3.97%)
Oct 15, 2008 7.957 8.769 7.925 8.347 780,001 +0.14(+1.66%)
Oct 14, 2008 8.152 9.744 7.607 8.211 1,070,217 +0.26(+3.27%)
Oct 13, 2008 8.009 8.016 7.308 7.951 658,498 +0.27(+3.55%)
Oct 10, 2008 6.717 8.445 6.515 7.678 1,666,509 +0.98(+14.65%)
Oct 09, 2008 7.412 7.795 6.697 6.697 1,388,959 -0.76(-10.19%)
Oct 08, 2008 7.165 7.795 7.165 7.457 692,712 -0.03(-0.35%)
Oct 07, 2008 8.503 8.574 7.477 7.483 758,641 -1.00(-11.79%)
Oct 06, 2008 8.009 8.626 7.308 8.484 888,754 +0.25(+3.00%)
Oct 03, 2008 8.873 8.932 8.204 8.237 0 -0.42(-4.88%)
Oct 02, 2008 9.029 9.088 8.464 8.659 367,924 -0.60(-6.46%)
Oct 01, 2008 8.737 9.315 8.289 9.257 735,455 +0.51(+5.79%)
Sep 30, 2008 7.925 8.899 7.827 8.750 753,333 +1.06(+13.77%)
Sep 29, 2008 7.957 8.445 7.600 7.691 558,733 -0.56(-6.77%)
Sep 26, 2008 7.918 8.445 7.717 8.250 0 +0.05(+0.55%)
Sep 25, 2008 8.211 8.607 8.152 8.204 405,961 +0.01(+0.08%)
Sep 24, 2008 8.263 8.308 7.957 8.198 886,796 +0.03(+0.40%)
Sep 23, 2008 8.055 8.282 7.931 8.165 717,406 +0.24(+3.03%)
Sep 22, 2008 8.776 9.198 7.827 7.925 868,884 -1.62(-17.01%)
Sep 19, 2008 9.562 10.38 7.834 9.549 0 +0.51(+5.60%)
Sep 18, 2008 8.243 10.51 7.321 9.042 3,530,567 +0.99(+12.26%)
Sep 17, 2008 7.957 8.217 7.652 8.055 1,351,152 -0.21(-2.59%)
Sep 16, 2008 7.470 8.269 7.308 8.269 1,442,258 +0.50(+6.44%)
Sep 15, 2008 7.087 8.126 7.087 7.769 912,286 -0.42(-5.15%)
Sep 12, 2008 7.717 8.269 7.639 8.191 0 +0.34(+4.30%)
Sep 11, 2008 7.659 8.087 7.607 7.853 1,821,787 -0.12(-1.55%)
Sep 10, 2008 8.100 8.139 7.633 7.977 1,240,787 -0.12(-1.52%)
Sep 09, 2008 7.827 8.347 7.827 8.100 1,769,361 -0.08(-0.95%)
Sep 08, 2008 8.022 8.932 7.762 8.178 1,997,159 +0.38(+4.92%)
Sep 05, 2008 7.275 7.853 7.145 7.795 0 +0.45(+6.19%)
Sep 04, 2008 7.672 7.717 7.282 7.340 710,008 -0.43(-5.52%)
Sep 03, 2008 7.457 7.795 7.275 7.769 1,028,073 +0.29(+3.82%)
Sep 02, 2008 7.665 7.665 7.288 7.483 747,792 +0.06(+0.79%)
Aug 29, 2008 7.327 7.568 7.282 7.425 0 -0.05(-0.61%)
Aug 28, 2008 7.282 7.470 7.223 7.470 572,291 +0.23(+3.14%)
Aug 27, 2008 7.002 7.373 6.989 7.243 593,176 +0.22(+3.15%)
Aug 26, 2008 6.996 7.139 6.821 7.022 902,695 +0.03(+0.37%)
Aug 25, 2008 7.249 7.431 6.938 6.996 678,646 -0.34(-4.69%)
Aug 22, 2008 7.132 7.405 7.106 7.340 0 +0.28(+3.96%)
Aug 21, 2008 6.866 7.795 6.866 7.061 776,152 +0.03(+0.37%)
Aug 20, 2008 7.366 7.392 6.866 7.035 1,055,711 -0.32(-4.33%)
Aug 19, 2008 7.464 7.516 7.165 7.353 894,153 -0.23(-3.08%)
Aug 18, 2008 7.737 7.782 7.490 7.587 802,286 -0.18(-2.26%)
Aug 15, 2008 7.509 7.892 7.490 7.762 0 +0.36(+4.82%)
Aug 14, 2008 7.249 7.581 7.249 7.405 1,145,743 -0.06(-0.78%)
Aug 13, 2008 7.587 7.724 7.308 7.464 1,972,043 -0.32(-4.09%)
Aug 12, 2008 7.750 7.918 7.555 7.782 1,503,362 -0.16(-2.04%)
Aug 11, 2008 7.672 8.048 7.425 7.944 1,852,349 +0.24(+3.12%)
Aug 08, 2008 7.431 7.834 7.360 7.704 1,281,818 +0.25(+3.31%)
Aug 07, 2008 7.522 7.808 7.405 7.457 1,451,820 -0.19(-2.46%)
Aug 06, 2008 7.672 7.769 7.379 7.646 1,220,588 -0.10(-1.26%)
Aug 05, 2008 7.711 7.808 7.574 7.743 1,150,010 +0.19(+2.49%)
Aug 04, 2008 7.594 7.685 7.288 7.555 956,611 -0.05(-0.68%)
Aug 01, 2008 7.275 7.665 7.217 7.607 1,343,288 +0.20(+2.72%)
Jul 31, 2008 7.509 7.535 7.308 7.405 844,291 -0.01(-0.18%)
Jul 30, 2008 7.555 7.665 7.223 7.418 1,196,452 -0.15(-1.97%)
Jul 29, 2008 7.568 7.594 6.905 7.568 1,429,907 +0.69(+10.01%)
Jul 28, 2008 6.964 7.100 6.762 6.879 1,094,859 -0.13(-1.85%)
Jul 25, 2008 7.204 7.243 6.892 7.009 973,984 -0.10(-1.46%)
Jul 24, 2008 7.392 7.548 6.944 7.113 1,491,573 -0.23(-3.10%)
Jul 23, 2008 7.113 7.529 7.041 7.340 1,475,421 +0.12(+1.62%)
Jul 22, 2008 6.619 7.243 6.340 7.223 1,570,987 +0.49(+7.34%)
Jul 21, 2008 7.249 7.308 6.671 6.730 1,345,944 -0.44(-6.16%)
Jul 18, 2008 6.983 7.256 6.710 7.171 2,086,379 +0.21(+2.99%)
Jul 17, 2008 6.268 6.983 6.152 6.964 2,265,275 +0.79(+12.84%)
Jul 16, 2008 5.599 6.171 5.521 6.171 1,353,629 +0.58(+10.47%)
Jul 15, 2008 5.781 6.009 5.197 5.586 1,929,066 -0.27(-4.66%)
Jul 14, 2008 6.424 6.450 5.567 5.859 1,294,518 -0.50(-7.87%)
Jul 11, 2008 6.145 6.496 5.944 6.359 1,055,905 +0.16(+2.62%)
Jul 10, 2008 6.054 6.476 5.846 6.197 1,099,400 +0.27(+4.49%)
Jul 09, 2008 6.171 6.301 5.898 5.931 1,017,812 -0.25(-4.10%)
Jul 08, 2008 5.931 6.255 5.703 6.184 1,373,295 +0.29(+4.85%)
Jul 07, 2008 5.898 6.171 5.703 5.898 1,754,065 +0.05(+0.78%)
Jul 04, 2008 6.093 6.268 5.846 5.853 626,419 +0.00(+0.00%)
Jul 03, 2008 6.093 6.268 5.846 5.853 626,419 -0.18(-2.91%)
Jul 02, 2008 6.113 6.405 5.970 6.028 1,009,328 -0.08(-1.38%)
Jul 01, 2008 6.009 6.353 5.911 6.113 1,054,981 +0.05(+0.86%)
Jun 30, 2008 6.379 6.496 5.924 6.061 1,487,570 -0.36(-5.66%)
Jun 27, 2008 6.333 6.496 6.333 6.424 1,302,721 +0.06(+1.02%)
Jun 26, 2008 6.327 6.658 6.074 6.359 943,186 -0.14(-2.20%)
Jun 25, 2008 6.606 6.886 6.431 6.502 1,309,713 -0.03(-0.40%)
Jun 24, 2008 6.333 6.697 6.268 6.528 1,161,414 +0.16(+2.55%)
Jun 23, 2008 6.782 6.807 6.346 6.366 985,296 -0.35(-5.22%)
Jun 20, 2008 6.749 6.866 6.619 6.717 2,304,585 -0.01(-0.19%)
Jun 19, 2008 6.587 6.983 6.392 6.730 1,859,332 +0.16(+2.47%)
Jun 18, 2008 6.944 6.944 6.288 6.567 1,087,088 +0.05(+0.70%)
Jun 17, 2008 6.717 6.717 6.210 6.522 1,123,274 -0.14(-2.14%)
Jun 16, 2008 6.658 6.808 6.509 6.665 1,759,395 +0.34(+5.45%)
Jun 13, 2008 6.619 6.678 6.197 6.320 1,398,258 -0.21(-3.28%)
Jun 12, 2008 6.593 6.879 6.496 6.535 821,329 +0.01(+0.10%)
Jun 11, 2008 7.002 7.002 6.528 6.528 575,192 -0.29(-4.19%)
Jun 10, 2008 6.775 6.983 6.593 6.814 954,622 +0.19(+2.94%)
Jun 09, 2008 6.554 6.704 6.502 6.619 1,052,222 +0.12(+1.90%)
Jun 06, 2008 6.821 6.827 6.496 6.496 875,611 -0.38(-5.57%)
Jun 05, 2008 6.847 6.951 6.762 6.879 736,022 +0.06(+0.95%)
Jun 04, 2008 6.730 6.918 6.593 6.814 853,520 +0.08(+1.25%)
Jun 03, 2008 6.989 7.009 6.606 6.730 1,497,715 -0.22(-3.18%)
Jun 02, 2008 7.236 7.340 6.879 6.951 1,047,113 -0.34(-4.63%)
May 30, 2008 7.327 7.366 7.165 7.288 914,875 -0.02(-0.27%)
May 29, 2008 7.184 7.379 7.158 7.308 793,435 +0.13(+1.81%)
May 28, 2008 7.353 7.405 7.093 7.178 501,615 -0.14(-1.86%)
May 27, 2008 7.217 7.353 7.132 7.314 349,699 +0.12(+1.62%)
May 26, 2008 7.191 7.230 7.119 7.197 0 +0.00(+0.00%)
May 23, 2008 7.191 7.230 7.119 7.197 470,001 -0.05(-0.63%)
May 22, 2008 7.184 7.327 7.145 7.243 558,684 +0.06(+0.91%)
May 21, 2008 7.223 7.327 7.067 7.178 712,566 -0.04(-0.54%)
May 20, 2008 7.314 7.334 7.158 7.217 557,322 -0.14(-1.94%)
May 19, 2008 7.399 7.477 7.308 7.360 652,072 -0.07(-0.96%)
May 16, 2008 7.665 7.691 7.347 7.431 648,131 -0.19(-2.56%)
May 15, 2008 7.561 7.659 7.353 7.626 577,056 +0.03(+0.34%)
May 14, 2008 7.840 7.840 7.594 7.600 477,786 -0.14(-1.85%)
May 13, 2008 7.756 7.795 7.600 7.743 482,489 -0.02(-0.25%)
May 12, 2008 7.535 7.821 7.490 7.762 602,628 +0.28(+3.73%)
May 09, 2008 7.477 7.587 7.373 7.483 491,901 -0.09(-1.20%)
May 08, 2008 7.769 7.769 7.535 7.574 564,873 -0.15(-1.93%)
May 07, 2008 7.996 8.003 7.672 7.724 717,813 -0.25(-3.10%)
May 06, 2008 7.827 8.042 7.730 7.970 731,613 +0.00(+0.00%)
May 05, 2008 8.061 8.211 7.886 7.970 679,153 -0.14(-1.68%)
May 02, 2008 8.321 8.380 8.022 8.107 834,859 -0.18(-2.19%)
May 01, 2008 8.100 8.367 8.048 8.289 704,504 +0.20(+2.49%)
Apr 30, 2008 8.276 8.328 8.016 8.087 701,455 -0.15(-1.81%)
Apr 29, 2008 8.172 8.237 8.068 8.237 563,624 +0.04(+0.48%)
Apr 28, 2008 8.055 8.276 7.873 8.198 757,244 +0.15(+1.86%)
Apr 25, 2008 8.068 8.107 7.782 8.048 722,876 -0.04(-0.48%)
Apr 24, 2008 7.659 8.120 7.542 8.087 1,283,367 +0.45(+5.96%)
Apr 23, 2008 7.743 7.795 7.600 7.633 562,126 -0.08(-1.01%)
Apr 22, 2008 7.750 7.951 7.477 7.711 915,371 -0.14(-1.74%)
Apr 21, 2008 8.120 8.120 7.834 7.847 859,647 -0.37(-4.51%)
Apr 18, 2008 8.068 8.282 7.931 8.217 1,881,578 +0.24(+3.01%)
Apr 17, 2008 7.795 8.113 7.769 7.977 997,935 -0.01(-0.16%)
Apr 16, 2008 7.691 8.074 7.613 7.990 1,270,221 +0.38(+5.04%)
Apr 15, 2008 7.139 7.678 7.119 7.607 1,610,750 +0.53(+7.53%)
Apr 14, 2008 7.126 7.230 6.983 7.074 729,919 -0.05(-0.73%)
Apr 11, 2008 7.275 7.405 7.100 7.126 874,194 -0.23(-3.09%)
Apr 10, 2008 7.256 7.464 7.119 7.353 882,778 +0.12(+1.71%)
Apr 09, 2008 7.704 7.704 7.178 7.230 1,086,631 -0.45(-5.84%)
Apr 08, 2008 7.743 7.821 7.522 7.678 417,037 -0.12(-1.58%)
Apr 07, 2008 7.840 7.918 7.600 7.801 465,349 +0.00(+0.00%)
Apr 04, 2008 7.964 8.048 7.711 7.801 337,769 -0.19(-2.36%)
Apr 03, 2008 8.003 8.120 7.827 7.990 384,923 -0.10(-1.28%)
Apr 02, 2008 8.009 8.217 7.925 8.094 579,898 +0.07(+0.89%)
Apr 01, 2008 7.827 8.087 7.730 8.022 870,040 +0.49(+6.56%)
Mar 31, 2008 7.477 7.866 7.373 7.529 517,491 +0.05(+0.70%)
Mar 28, 2008 7.730 7.775 7.444 7.477 427,201 -0.18(-2.37%)
Mar 27, 2008 7.886 7.957 7.574 7.659 518,352 -0.20(-2.56%)
Mar 26, 2008 7.905 7.951 7.743 7.860 468,195 -0.12(-1.47%)
Mar 25, 2008 7.886 8.087 7.659 7.977 781,429 +0.09(+1.15%)
Mar 24, 2008 8.016 8.217 7.801 7.886 993,628 -0.12(-1.46%)
Mar 21, 2008 7.756 8.055 7.607 8.003 2,263,783 +0.00(+0.00%)
Mar 20, 2008 7.756 8.055 7.607 8.003 2,263,783 +0.40(+5.30%)
Mar 19, 2008 7.730 7.795 7.600 7.600 763,701 -0.12(-1.60%)
Mar 18, 2008 7.412 7.750 7.379 7.724 1,090,576 +0.34(+4.67%)
Mar 17, 2008 6.886 7.503 6.886 7.379 939,145 +0.30(+4.22%)
Mar 14, 2008 7.373 7.399 6.970 7.080 1,183,742 -0.21(-2.85%)
Mar 13, 2008 7.119 7.425 6.899 7.288 1,511,951 +0.10(+1.36%)
Mar 12, 2008 7.340 7.633 7.165 7.191 1,257,373 -0.16(-2.12%)
Mar 11, 2008 7.087 7.347 6.996 7.347 1,101,576 +0.47(+6.90%)
Mar 10, 2008 6.834 7.113 6.762 6.873 595,332 -0.01(-0.09%)
Mar 07, 2008 6.788 7.145 6.626 6.879 545,417 +0.10(+1.44%)
Mar 06, 2008 6.925 7.009 6.749 6.782 470,264 -0.19(-2.79%)
Mar 05, 2008 7.028 7.243 6.853 6.976 611,044 -0.03(-0.46%)
Mar 04, 2008 6.860 7.119 6.606 7.009 1,157,995 +0.08(+1.22%)
Mar 03, 2008 6.866 7.022 6.821 6.925 720,210 +0.05(+0.76%)
Feb 29, 2008 7.002 7.061 6.853 6.873 912,354 -0.22(-3.11%)
Feb 28, 2008 7.308 7.314 7.048 7.093 642,350 -0.27(-3.70%)
Feb 27, 2008 7.353 7.568 7.249 7.366 553,846 -0.06(-0.79%)
Feb 26, 2008 7.269 7.568 7.269 7.425 975,428 +0.08(+1.15%)
Feb 25, 2008 7.197 7.366 6.996 7.340 888,175 +0.13(+1.80%)
Feb 22, 2008 7.074 7.223 6.853 7.210 808,433 +0.16(+2.30%)
Feb 21, 2008 7.392 7.464 7.015 7.048 572,020 -0.28(-3.81%)
Feb 20, 2008 6.983 7.372 6.918 7.327 771,584 +0.32(+4.54%)
Feb 19, 2008 7.243 7.243 6.983 7.009 767,931 -0.12(-1.73%)
Feb 18, 2008 7.100 7.418 6.983 7.132 0 +0.00(+0.00%)
Feb 15, 2008 7.100 7.418 6.983 7.132 1,032,319 +0.00(+0.00%)
Feb 14, 2008 7.399 7.425 7.113 7.132 675,284 -0.27(-3.60%)
Feb 13, 2008 7.464 7.470 7.236 7.399 524,142 +0.01(+0.09%)
Feb 12, 2008 7.334 7.470 7.249 7.392 717,237 +0.14(+1.88%)
Feb 11, 2008 7.386 7.386 7.178 7.256 940,230 -0.14(-1.85%)
Feb 08, 2008 7.249 7.509 7.061 7.392 1,225,706 +0.11(+1.52%)
Feb 07, 2008 7.035 7.444 6.970 7.282 906,678 +0.26(+3.70%)
Feb 06, 2008 7.015 7.243 6.892 7.022 777,056 +0.09(+1.31%)
Feb 05, 2008 7.275 7.516 6.925 6.931 1,111,690 -0.53(-7.06%)
Feb 04, 2008 7.587 7.633 7.347 7.457 837,907 -0.14(-1.80%)
Feb 01, 2008 7.444 7.665 7.425 7.594 1,006,919 +0.06(+0.78%)
Jan 31, 2008 7.178 7.633 6.938 7.535 2,189,483 +0.16(+2.11%)
Jan 30, 2008 7.496 7.698 7.275 7.379 1,200,967 -0.19(-2.49%)
Jan 29, 2008 7.529 7.568 7.236 7.568 634,744 +0.03(+0.34%)
Jan 28, 2008 7.197 7.600 7.041 7.542 968,377 +0.31(+4.31%)
Jan 25, 2008 7.470 7.659 7.197 7.230 1,029,077 -0.22(-2.96%)
Jan 24, 2008 7.431 7.477 6.918 7.451 1,330,140 +0.22(+3.05%)
Jan 23, 2008 6.152 7.418 6.152 7.230 1,279,181 +0.77(+11.86%)
Jan 22, 2008 5.918 6.808 5.918 6.463 980,522 +0.29(+4.63%)
Jan 21, 2008 6.126 6.418 6.015 6.178 0 +0.00(+0.00%)
Jan 18, 2008 6.126 6.418 6.015 6.178 844,942 +0.10(+1.60%)
Jan 17, 2008 6.346 6.346 5.983 6.080 951,998 -0.23(-3.70%)
Jan 16, 2008 6.126 6.470 6.126 6.314 1,034,223 +0.18(+2.97%)
Jan 15, 2008 6.080 6.327 5.846 6.132 1,529,601 +0.04(+0.64%)
Jan 14, 2008 6.294 6.333 6.041 6.093 883,954 -0.12(-1.99%)
Jan 11, 2008 6.353 6.489 6.216 6.216 904,121 -0.26(-4.01%)
Jan 10, 2008 6.171 6.658 6.035 6.476 1,092,088 +0.26(+4.18%)
Jan 09, 2008 6.093 6.281 5.866 6.216 1,351,486 +0.06(+1.06%)
Jan 08, 2008 6.567 6.704 6.139 6.152 866,681 -0.35(-5.39%)
Jan 07, 2008 6.249 6.639 6.204 6.502 1,138,984 +0.29(+4.71%)
Jan 04, 2008 6.392 6.437 6.158 6.210 731,086 -0.25(-3.92%)
Jan 03, 2008 6.691 6.691 6.444 6.463 835,923 -0.17(-2.55%)
Jan 02, 2008 7.015 7.015 6.541 6.632 945,070 -0.29(-4.13%)
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.