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

First Bancorp [Nc] (NQ: FBNC )

30.70 +0.91 (+3.05%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 12, 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, 2020 31.17 31.17 31.17 89,461 +0.21(+0.68%)
Dec 30, 2020 30.68 31.08 30.42 30.95 89,461 +0.50(+1.63%)
Dec 29, 2020 31.24 31.24 30.20 30.46 134,132 -0.79(-2.52%)
Dec 28, 2020 30.74 31.35 30.54 31.24 161,313 +0.54(+1.76%)
Dec 24, 2020 30.90 30.90 30.20 30.70 52,605 +0.05(+0.18%)
Dec 23, 2020 29.99 30.77 29.97 30.65 80,965 +0.77(+2.58%)
Dec 22, 2020 30.25 30.25 29.59 29.88 136,487 -0.32(-1.06%)
Dec 21, 2020 30.56 30.62 29.82 30.20 133,516 -0.30(-0.99%)
Dec 18, 2020 30.90 31.22 30.25 30.50 622,098 -0.32(-1.04%)
Dec 17, 2020 30.99 31.19 30.62 30.82 120,948 -0.14(-0.44%)
Dec 16, 2020 31.25 31.25 29.78 30.96 116,344 -0.08(-0.27%)
Dec 15, 2020 31.00 31.31 30.60 31.04 150,611 +0.44(+1.44%)
Dec 14, 2020 31.15 31.15 30.37 30.60 133,526 +0.06(+0.18%)
Dec 11, 2020 30.74 31.16 30.41 30.55 139,153 -0.57(-1.83%)
Dec 10, 2020 30.82 31.21 30.42 31.12 93,995 -0.05(-0.18%)
Dec 09, 2020 31.24 31.50 30.75 31.17 265,052 +0.34(+1.11%)
Dec 08, 2020 30.16 30.94 30.11 30.83 205,699 +0.22(+0.73%)
Dec 07, 2020 30.37 30.94 29.98 30.60 220,850 -0.13(-0.42%)
Dec 04, 2020 30.71 30.89 30.37 30.73 178,771 +0.46(+1.51%)
Dec 03, 2020 30.08 30.50 29.48 30.27 407,963 +0.52(+1.76%)
Dec 02, 2020 29.04 29.90 29.04 29.75 239,153 +0.72(+2.49%)
Dec 01, 2020 29.48 29.77 28.48 29.03 344,160 +0.27(+0.96%)
Nov 30, 2020 29.85 30.04 28.59 28.75 232,357 -1.46(-4.82%)
Nov 27, 2020 30.19 30.93 29.64 30.21 89,385 -0.25(-0.81%)
Nov 25, 2020 30.61 31.14 29.70 30.46 214,132 -0.98(-3.12%)
Nov 24, 2020 31.11 31.86 30.52 31.44 277,744 +0.92(+3.00%)
Nov 23, 2020 30.47 30.77 30.09 30.52 170,372 +0.49(+1.62%)
Nov 20, 2020 30.37 30.69 29.74 30.03 253,423 -0.71(-2.32%)
Nov 19, 2020 30.42 30.80 29.96 30.75 180,590 +0.18(+0.60%)
Nov 18, 2020 31.36 31.36 30.29 30.57 247,718 -0.47(-1.51%)
Nov 17, 2020 29.92 31.12 29.52 31.03 295,508 +0.33(+1.07%)
Nov 16, 2020 29.32 30.71 29.32 30.70 341,294 +1.85(+6.41%)
Nov 13, 2020 28.52 29.15 28.52 28.85 617,514 +0.32(+1.12%)
Nov 12, 2020 27.79 29.03 27.72 28.53 6,199,038 -0.05(-0.19%)
Nov 11, 2020 29.77 30.18 27.84 28.59 511,473 -1.10(-3.70%)
Nov 10, 2020 29.34 31.15 28.75 29.69 946,901 +0.93(+3.22%)
Nov 09, 2020 26.42 29.55 26.26 28.76 750,530 +3.66(+14.60%)
Nov 06, 2020 25.54 27.19 24.42 25.10 1,687,852 +2.72(+12.16%)
Nov 05, 2020 21.61 22.57 21.61 22.37 124,062 +0.78(+3.61%)
Nov 04, 2020 22.68 22.68 21.54 21.60 123,417 -1.59(-6.87%)
Nov 03, 2020 23.14 23.31 22.81 23.19 202,186 +0.62(+2.76%)
Nov 02, 2020 22.45 22.68 22.13 22.57 167,647 +0.49(+2.24%)
Oct 30, 2020 21.79 22.32 21.73 22.07 122,891 +0.15(+0.67%)
Oct 29, 2020 21.49 22.07 20.41 21.93 158,440 +0.54(+2.53%)
Oct 28, 2020 20.92 21.52 20.61 21.39 236,780 +0.21(+1.00%)
Oct 27, 2020 22.31 22.50 21.12 21.17 120,460 -0.90(-4.07%)
Oct 26, 2020 22.10 22.19 21.40 22.07 129,906 -0.22(-0.99%)
Oct 23, 2020 22.72 22.80 21.94 22.29 109,030 -0.16(-0.69%)
Oct 22, 2020 21.72 22.62 21.65 22.45 193,284 +0.81(+3.73%)
Oct 21, 2020 21.12 21.73 21.12 21.64 182,730 +0.62(+2.96%)
Oct 20, 2020 21.07 21.37 20.86 21.02 125,961 +0.25(+1.19%)
Oct 19, 2020 21.09 21.23 20.69 20.77 118,462 -0.14(-0.66%)
Oct 16, 2020 20.73 21.04 20.41 20.91 84,911 +0.12(+0.57%)
Oct 15, 2020 19.95 20.87 19.95 20.79 114,045 +0.64(+3.18%)
Oct 14, 2020 20.31 21.04 20.15 20.15 62,889 -0.42(-2.05%)
Oct 13, 2020 20.89 21.09 20.52 20.57 124,270 -0.71(-3.36%)
Oct 12, 2020 20.89 21.35 20.27 21.28 93,480 +0.38(+1.84%)
Oct 09, 2020 21.09 21.40 20.72 20.90 77,052 -0.24(-1.13%)
Oct 08, 2020 21.17 21.39 20.85 21.14 123,350 +0.20(+0.96%)
Oct 07, 2020 20.50 21.02 20.46 20.94 195,038 +0.57(+2.79%)
Oct 06, 2020 20.61 21.17 19.96 20.37 112,604 +0.07(+0.36%)
Oct 05, 2020 20.12 20.48 19.86 20.30 133,068 +0.36(+1.79%)
Oct 02, 2020 18.73 19.99 18.73 19.94 128,348 +0.60(+3.13%)
Oct 01, 2020 19.09 19.37 18.87 19.33 125,614 +0.16(+0.81%)
Sep 30, 2020 19.27 19.62 19.02 19.18 144,209 -0.03(-0.14%)
Sep 29, 2020 19.34 19.34 18.61 19.20 155,539 -0.15(-0.76%)
Sep 28, 2020 18.83 19.56 18.83 19.35 214,725 +0.84(+4.57%)
Sep 25, 2020 18.33 18.78 18.33 18.51 199,557 -0.06(-0.34%)
Sep 24, 2020 18.32 18.95 18.00 18.57 164,722 +0.51(+2.82%)
Sep 23, 2020 18.48 18.87 17.98 18.06 255,288 -0.38(-2.07%)
Sep 22, 2020 18.39 18.62 17.81 18.44 411,886 +0.08(+0.45%)
Sep 21, 2020 18.73 19.25 18.04 18.36 329,745 -0.92(-4.76%)
Sep 18, 2020 19.32 19.43 18.92 19.28 392,070 +0.16(+0.86%)
Sep 17, 2020 19.09 19.31 18.89 19.12 149,747 -0.21(-1.08%)
Sep 16, 2020 19.03 19.50 18.68 19.32 159,717 +0.34(+1.77%)
Sep 15, 2020 19.48 19.48 18.53 18.99 137,602 +0.13(+0.67%)
Sep 14, 2020 18.62 18.99 18.51 18.86 155,531 +0.35(+1.91%)
Sep 11, 2020 18.59 18.74 18.40 18.51 163,894 -0.05(-0.29%)
Sep 10, 2020 18.76 19.00 18.44 18.56 199,176 -0.13(-0.68%)
Sep 09, 2020 18.93 18.97 18.60 18.69 212,119 -0.06(-0.34%)
Sep 08, 2020 19.31 19.34 18.62 18.75 190,853 -0.69(-3.55%)
Sep 04, 2020 19.48 19.73 19.02 19.44 153,768 +0.47(+2.49%)
Sep 03, 2020 18.94 19.70 18.94 18.97 152,326 +0.05(+0.29%)
Sep 02, 2020 18.56 19.04 18.46 18.92 94,155 +0.29(+1.56%)
Sep 01, 2020 18.43 18.73 18.23 18.62 101,928 +0.05(+0.24%)
Aug 31, 2020 18.89 19.13 18.55 18.58 103,543 -0.46(-2.43%)
Aug 28, 2020 19.41 19.41 18.83 19.04 109,409 -0.09(-0.47%)
Aug 27, 2020 18.79 19.27 18.79 19.13 115,963 +0.36(+1.94%)
Aug 26, 2020 19.41 19.59 18.76 18.77 102,664 -0.74(-3.77%)
Aug 25, 2020 19.61 19.67 19.16 19.51 80,648 +0.16(+0.85%)
Aug 24, 2020 18.77 19.42 18.34 19.34 108,702 +0.84(+4.57%)
Aug 21, 2020 18.84 19.41 18.26 18.50 223,882 -0.50(-2.63%)
Aug 20, 2020 19.03 19.47 18.83 19.00 82,736 -0.39(-2.01%)
Aug 19, 2020 19.50 19.81 19.27 19.39 106,097 -0.03(-0.14%)
Aug 18, 2020 19.82 19.94 19.13 19.41 170,415 -0.39(-1.97%)
Aug 17, 2020 19.95 19.98 19.47 19.81 104,537 -0.25(-1.27%)
Aug 14, 2020 19.87 20.23 19.73 20.06 75,838 +0.12(+0.59%)
Aug 13, 2020 20.35 20.42 19.90 19.94 100,756 -0.60(-2.92%)
Aug 12, 2020 21.16 21.29 20.31 20.54 123,361 -0.19(-0.92%)
Aug 11, 2020 21.28 21.79 19.92 20.73 236,361 -0.14(-0.65%)
Aug 10, 2020 20.07 21.02 19.99 20.87 230,466 +1.03(+5.17%)
Aug 07, 2020 18.73 19.84 18.58 19.84 162,353 +0.95(+5.05%)
Aug 06, 2020 18.85 19.15 18.72 18.89 84,567 +0.00(+0.00%)
Aug 05, 2020 18.85 19.36 18.68 18.89 173,606 +0.30(+1.61%)
Aug 04, 2020 18.76 18.87 18.32 18.59 131,047 -0.23(-1.21%)
Aug 03, 2020 18.84 19.14 18.56 18.82 163,972 +0.05(+0.24%)
Jul 31, 2020 18.97 19.33 18.49 18.77 169,618 -0.53(-2.73%)
Jul 30, 2020 19.03 19.44 18.35 19.30 834,696 -0.03(-0.14%)
Jul 29, 2020 19.64 19.64 19.08 19.32 745,978 -0.32(-1.62%)
Jul 28, 2020 19.83 20.19 19.59 19.64 170,152 -0.19(-0.96%)
Jul 27, 2020 20.70 20.97 19.73 19.83 132,238 -1.01(-4.84%)
Jul 24, 2020 20.98 21.58 20.78 20.84 190,421 +0.35(+1.68%)
Jul 23, 2020 20.25 20.51 20.12 20.50 218,994 +0.22(+1.08%)
Jul 22, 2020 20.77 20.88 20.11 20.28 80,373 -0.58(-2.77%)
Jul 21, 2020 20.13 20.88 19.95 20.85 111,493 +0.99(+5.01%)
Jul 20, 2020 20.43 20.60 19.74 19.86 66,270 -0.74(-3.57%)
Jul 17, 2020 21.05 21.19 20.55 20.60 98,072 -0.59(-2.79%)
Jul 16, 2020 21.09 21.50 20.85 21.19 110,026 -0.13(-0.60%)
Jul 15, 2020 20.61 21.52 20.27 21.31 109,569 +1.40(+7.03%)
Jul 14, 2020 20.38 20.38 19.60 19.91 128,369 -0.37(-1.84%)
Jul 13, 2020 20.28 20.68 19.60 20.29 118,695 +0.39(+1.96%)
Jul 10, 2020 18.87 19.96 18.81 19.90 146,943 +1.04(+5.54%)
Jul 09, 2020 19.50 19.55 18.64 18.85 155,626 -0.91(-4.60%)
Jul 08, 2020 19.98 20.19 19.20 19.76 125,565 -0.30(-1.49%)
Jul 07, 2020 20.68 20.68 20.00 20.06 54,237 -0.93(-4.42%)
Jul 06, 2020 21.50 21.76 20.70 20.99 78,079 +0.14(+0.65%)
Jul 02, 2020 21.76 22.04 20.59 20.85 141,220 -0.14(-0.65%)
Jul 01, 2020 22.82 22.89 20.80 20.99 180,071 -1.80(-7.89%)
Jun 30, 2020 21.94 22.91 21.65 22.79 135,070 +0.67(+3.04%)
Jun 29, 2020 20.90 22.15 20.56 22.11 159,432 +1.63(+7.94%)
Jun 26, 2020 20.85 21.06 20.05 20.49 360,140 -0.86(-4.01%)
Jun 25, 2020 20.19 21.34 20.19 21.34 125,605 +1.02(+5.01%)
Jun 24, 2020 21.08 21.08 20.30 20.32 133,316 -1.17(-5.45%)
Jun 23, 2020 21.86 22.07 21.29 21.50 140,257 +0.13(+0.59%)
Jun 22, 2020 20.67 21.42 20.27 21.37 88,003 +0.45(+2.15%)
Jun 19, 2020 20.97 21.38 20.14 20.92 351,153 -0.46(-2.15%)
Jun 18, 2020 20.51 21.58 20.51 21.38 191,510 -0.85(-3.81%)
Jun 17, 2020 23.64 23.64 22.19 22.23 109,981 -1.41(-5.95%)
Jun 16, 2020 23.68 24.31 23.08 23.63 82,327 +1.10(+4.88%)
Jun 15, 2020 21.53 22.67 21.44 22.53 108,690 -0.07(-0.32%)
Jun 12, 2020 23.08 24.49 21.76 22.61 120,379 +0.71(+3.25%)
Jun 11, 2020 22.32 22.80 21.74 21.89 142,357 -2.00(-8.37%)
Jun 10, 2020 25.86 25.86 23.88 23.89 96,102 -2.28(-8.71%)
Jun 09, 2020 25.30 26.52 24.91 26.17 112,228 +0.11(+0.42%)
Jun 08, 2020 26.51 26.72 25.75 26.07 75,751 +0.23(+0.91%)
Jun 05, 2020 25.24 26.44 25.08 25.83 133,471 +1.91(+7.99%)
Jun 04, 2020 23.75 24.39 23.25 23.92 147,434 -0.07(-0.30%)
Jun 03, 2020 22.78 24.42 22.15 23.99 167,756 +1.93(+8.74%)
Jun 02, 2020 22.74 22.79 21.79 22.06 68,312 -0.35(-1.57%)
Jun 01, 2020 23.03 23.20 22.41 22.42 100,011 -0.50(-2.16%)
May 29, 2020 22.68 23.26 22.30 22.91 125,927 -0.27(-1.17%)
May 28, 2020 25.14 25.26 22.62 23.18 151,326 -1.40(-5.68%)
May 27, 2020 23.53 24.79 22.79 24.58 110,214 +2.07(+9.21%)
May 26, 2020 21.41 22.74 21.41 22.51 99,839 +2.03(+9.90%)
May 22, 2020 20.84 20.91 20.23 20.48 30,289 -0.18(-0.87%)
May 21, 2020 20.72 21.00 20.62 20.66 53,786 -0.21(-0.99%)
May 20, 2020 20.44 21.36 20.41 20.87 107,394 +0.99(+4.99%)
May 19, 2020 21.05 21.08 19.81 19.87 102,888 -1.46(-6.84%)
May 18, 2020 20.20 21.53 20.20 21.33 144,827 +2.17(+11.34%)
May 15, 2020 18.33 19.31 18.03 19.16 120,601 +0.67(+3.61%)
May 14, 2020 18.68 18.92 17.36 18.50 128,861 -0.08(-0.44%)
May 13, 2020 19.26 19.29 18.06 18.58 90,595 -0.96(-4.89%)
May 12, 2020 20.78 21.09 19.44 19.53 112,382 -1.13(-5.45%)
May 11, 2020 21.68 21.68 20.38 20.66 102,927 -1.51(-6.79%)
May 08, 2020 21.23 22.21 21.23 22.16 73,004 +1.49(+7.19%)
May 07, 2020 20.77 21.28 20.46 20.68 101,040 +0.21(+1.01%)
May 06, 2020 21.70 21.92 20.41 20.47 91,216 -1.25(-5.77%)
May 05, 2020 23.24 23.48 21.65 21.72 96,059 -1.07(-4.71%)
May 04, 2020 22.61 22.91 21.97 22.79 97,519 +0.02(+0.08%)
May 01, 2020 23.17 23.17 22.18 22.78 104,624 -1.19(-4.96%)
Apr 30, 2020 25.16 25.16 23.78 23.97 118,238 -1.95(-7.51%)
Apr 29, 2020 24.49 26.72 24.07 25.91 140,696 +3.02(+13.19%)
Apr 28, 2020 23.32 23.59 22.61 22.89 80,728 +0.43(+1.93%)
Apr 27, 2020 21.10 22.76 21.02 22.46 109,761 +1.65(+7.93%)
Apr 24, 2020 20.93 21.41 20.28 20.81 83,655 +0.36(+1.76%)
Apr 23, 2020 20.30 20.99 20.11 20.45 75,246 +0.20(+0.98%)
Apr 22, 2020 21.07 21.41 20.10 20.25 70,738 -0.15(-0.75%)
Apr 21, 2020 19.73 20.69 19.73 20.41 82,144 -0.22(-1.05%)
Apr 20, 2020 20.30 21.13 20.20 20.62 88,688 -0.44(-2.10%)
Apr 17, 2020 19.88 21.42 19.71 21.06 187,947 +2.44(+13.12%)
Apr 16, 2020 19.81 20.38 18.09 18.62 148,694 -1.23(-6.22%)
Apr 15, 2020 20.74 21.13 19.73 19.86 133,882 -1.80(-8.32%)
Apr 14, 2020 22.64 23.93 21.00 21.66 130,072 -0.34(-1.56%)
Apr 13, 2020 23.27 23.27 21.47 22.00 91,679 -1.44(-6.15%)
Apr 09, 2020 21.72 23.52 21.72 23.44 147,340 +2.35(+11.15%)
Apr 08, 2020 20.74 21.32 20.05 21.09 127,957 +0.71(+3.49%)
Apr 07, 2020 20.94 21.86 20.04 20.38 144,222 +0.04(+0.22%)
Apr 06, 2020 19.56 20.52 19.44 20.33 194,781 +1.46(+7.74%)
Apr 03, 2020 19.20 19.42 18.28 18.87 175,632 -0.67(-3.41%)
Apr 02, 2020 19.17 19.68 18.84 19.54 142,055 +0.01(+0.05%)
Apr 01, 2020 20.27 20.38 19.36 19.53 193,093 -1.27(-6.11%)
Mar 31, 2020 20.01 20.94 19.82 20.80 169,095 +0.62(+3.08%)
Mar 30, 2020 18.97 20.38 18.79 20.18 149,481 +1.34(+7.13%)
Mar 27, 2020 19.18 19.84 18.21 18.84 204,561 -0.92(-4.66%)
Mar 26, 2020 18.50 20.12 17.92 19.76 190,605 +1.42(+7.75%)
Mar 25, 2020 19.55 19.55 18.15 18.34 142,650 -1.13(-5.78%)
Mar 24, 2020 19.45 24.07 18.26 19.46 199,878 +1.06(+5.78%)
Mar 23, 2020 18.77 18.77 15.48 18.40 277,010 -0.30(-1.62%)
Mar 20, 2020 19.11 19.58 17.92 18.70 251,896 -0.49(-2.56%)
Mar 19, 2020 17.37 19.66 16.59 19.19 277,792 +1.94(+11.24%)
Mar 18, 2020 21.05 22.55 17.20 17.26 182,974 -5.14(-22.94%)
Mar 17, 2020 20.72 22.47 19.66 22.39 192,562 +1.94(+9.48%)
Mar 16, 2020 19.66 22.55 19.66 20.45 201,638 -1.83(-8.22%)
Mar 13, 2020 21.84 23.18 21.32 22.29 228,285 +1.17(+5.54%)
Mar 12, 2020 21.40 22.70 20.41 21.12 161,553 -1.85(-8.05%)
Mar 11, 2020 23.70 24.23 22.61 22.97 116,230 -1.50(-6.14%)
Mar 10, 2020 24.23 24.56 22.84 24.47 136,851 +0.96(+4.07%)
Mar 09, 2020 25.03 26.23 23.31 23.51 93,423 -3.03(-11.41%)
Mar 06, 2020 26.38 27.15 26.22 26.54 154,987 -0.88(-3.19%)
Mar 05, 2020 28.25 28.34 27.07 27.42 146,234 -1.43(-4.96%)
Mar 04, 2020 29.00 29.00 28.18 28.85 109,337 +0.06(+0.22%)
Mar 03, 2020 29.85 30.15 28.61 28.78 112,322 -1.17(-3.91%)
Mar 02, 2020 28.38 29.95 28.37 29.95 86,844 +1.27(+4.42%)
Feb 28, 2020 29.36 29.62 28.28 28.69 170,654 -1.04(-3.49%)
Feb 27, 2020 30.27 30.97 29.70 29.72 113,259 -0.97(-3.17%)
Feb 26, 2020 31.33 31.45 30.67 30.70 84,978 -0.46(-1.46%)
Feb 25, 2020 31.96 31.96 30.95 31.15 116,010 -0.88(-2.73%)
Feb 24, 2020 31.96 32.15 31.64 32.03 82,011 -0.73(-2.24%)
Feb 21, 2020 32.76 32.80 32.42 32.76 65,464 +0.00(+0.00%)
Feb 20, 2020 32.54 32.96 32.54 32.76 100,630 +0.09(+0.27%)
Feb 19, 2020 32.59 32.84 32.59 32.67 58,507 +0.04(+0.14%)
Feb 18, 2020 32.76 32.76 32.52 32.63 48,045 -0.30(-0.92%)
Feb 14, 2020 33.34 33.39 32.92 32.93 79,340 -0.48(-1.44%)
Feb 13, 2020 33.24 33.59 33.17 33.41 115,736 +0.06(+0.19%)
Feb 12, 2020 33.57 33.57 33.22 33.35 54,575 +0.06(+0.19%)
Feb 11, 2020 33.05 33.48 33.05 33.29 67,291 +0.33(+1.00%)
Feb 10, 2020 32.96 32.97 32.72 32.96 65,389 -0.08(-0.24%)
Feb 07, 2020 33.07 33.14 32.86 33.04 84,711 -0.12(-0.35%)
Feb 06, 2020 33.23 33.25 32.99 33.15 93,887 +0.08(+0.24%)
Feb 05, 2020 32.63 33.19 32.57 33.07 88,485 +0.64(+1.98%)
Feb 04, 2020 32.26 32.63 32.18 32.43 131,831 +0.46(+1.45%)
Feb 03, 2020 31.83 32.12 31.75 31.96 102,910 +0.26(+0.82%)
Jan 31, 2020 32.05 32.15 31.59 31.71 105,861 -0.56(-1.74%)
Jan 30, 2020 31.70 32.29 31.70 32.27 78,310 +0.40(+1.26%)
Jan 29, 2020 32.18 32.32 31.80 31.87 121,671 -0.41(-1.27%)
Jan 28, 2020 32.03 32.36 31.99 32.28 86,340 +0.18(+0.56%)
Jan 27, 2020 32.03 32.47 31.96 32.10 126,548 -0.50(-1.54%)
Jan 24, 2020 32.14 32.80 31.69 32.60 198,966 +0.40(+1.25%)
Jan 23, 2020 33.09 33.11 31.04 32.20 232,913 -1.22(-3.64%)
Jan 22, 2020 33.94 33.94 33.40 33.41 47,699 -0.36(-1.06%)
Jan 21, 2020 34.04 34.24 33.73 33.77 80,329 -0.54(-1.56%)
Jan 17, 2020 34.55 34.57 34.22 34.31 83,256 -0.03(-0.08%)
Jan 16, 2020 33.81 34.38 33.81 34.33 109,115 +0.39(+1.16%)
Jan 15, 2020 34.10 34.27 33.76 33.94 126,463 -0.30(-0.89%)
Jan 14, 2020 34.59 34.59 34.17 34.24 186,840 -0.28(-0.80%)
Jan 13, 2020 34.38 34.56 34.20 34.52 79,809 +0.25(+0.73%)
Jan 10, 2020 34.65 34.74 34.18 34.27 105,190 -0.39(-1.13%)
Jan 09, 2020 34.99 35.02 34.62 34.66 45,013 -0.19(-0.54%)
Jan 08, 2020 34.69 35.00 34.69 34.85 77,599 +0.00(+0.00%)
Jan 07, 2020 34.90 35.02 34.45 34.85 83,380 -0.09(-0.26%)
Jan 06, 2020 34.82 35.16 33.81 34.94 78,897 -0.30(-0.86%)
Jan 03, 2020 35.25 35.69 34.90 35.24 87,397 -0.38(-1.05%)
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.