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

First Bancorp [Nc] (NQ: FBNC )

32.60 +0.35 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 9.606 9.606 8.889 8.992 53,800 -0.56(-5.88%)
Apr 29, 2009 9.221 9.591 8.778 9.554 43,978 +0.37(+4.02%)
Apr 28, 2009 8.771 9.406 8.771 9.185 20,826 +0.30(+3.41%)
Apr 27, 2009 8.852 9.310 8.704 8.882 47,045 -0.18(-1.96%)
Apr 24, 2009 8.601 9.303 8.246 9.059 58,343 +0.66(+7.83%)
Apr 23, 2009 9.044 9.044 8.231 8.401 44,905 -0.61(-6.73%)
Apr 22, 2009 9.052 9.569 8.845 9.007 27,937 -0.27(-2.87%)
Apr 21, 2009 8.180 9.310 8.135 9.273 33,219 +1.27(+15.88%)
Apr 20, 2009 8.593 8.682 7.988 8.002 57,474 -0.86(-9.75%)
Apr 17, 2009 9.029 9.029 8.276 8.867 65,353 +0.00(+0.00%)
Apr 16, 2009 9.879 9.879 8.830 8.867 133,460 -0.89(-9.16%)
Apr 15, 2009 9.162 9.776 9.022 9.761 20,891 +0.56(+6.10%)
Apr 14, 2009 9.569 9.783 9.199 9.199 32,482 -0.60(-6.11%)
Apr 13, 2009 9.221 9.827 9.140 9.798 20,576 +0.40(+4.25%)
Apr 09, 2009 8.874 9.717 8.874 9.399 61,048 +0.75(+8.63%)
Apr 08, 2009 8.587 8.653 8.165 8.653 23,663 +0.03(+0.34%)
Apr 07, 2009 9.096 9.399 8.623 8.623 24,520 -0.61(-6.64%)
Apr 06, 2009 9.672 9.672 8.867 9.236 38,129 -0.55(-5.66%)
Apr 03, 2009 9.680 9.968 9.244 9.790 30,079 +0.13(+1.38%)
Apr 02, 2009 9.377 9.968 9.377 9.657 60,289 +0.55(+6.09%)
Apr 01, 2009 8.667 9.414 8.234 9.103 60,189 +0.26(+2.92%)
Mar 31, 2009 7.655 9.015 7.345 8.845 95,145 +1.34(+17.81%)
Mar 30, 2009 8.261 8.342 7.478 7.507 50,761 -2.11(-21.91%)
Mar 26, 2009 9.465 9.717 9.295 9.613 65,211 +0.30(+3.17%)
Mar 25, 2009 8.505 9.332 8.416 9.318 60,238 +0.88(+10.42%)
Mar 24, 2009 8.985 9.731 8.364 8.438 86,487 -0.67(-7.38%)
Mar 23, 2009 8.638 9.118 8.379 9.111 79,220 +0.99(+12.19%)
Mar 20, 2009 8.882 8.926 8.121 8.121 94,195 -0.69(-7.88%)
Mar 19, 2009 8.867 8.970 8.497 8.815 83,009 +0.10(+1.10%)
Mar 18, 2009 7.367 8.852 7.234 8.719 77,030 +1.33(+18.00%)
Mar 17, 2009 7.504 7.504 7.197 7.389 51,996 -0.01(-0.10%)
Mar 16, 2009 7.869 7.882 7.345 7.396 73,913 -0.35(-4.58%)
Mar 13, 2009 7.249 7.795 7.249 7.751 36,336 +0.53(+7.37%)
Mar 12, 2009 6.199 7.219 6.044 7.219 60,774 +1.00(+16.03%)
Mar 11, 2009 6.355 6.523 6.214 6.222 50,412 -0.06(-0.94%)
Mar 10, 2009 5.542 6.332 5.542 6.281 75,947 +0.91(+16.92%)
Mar 09, 2009 5.372 5.542 5.194 5.372 57,207 -0.09(-1.62%)
Mar 06, 2009 5.401 5.593 5.143 5.460 61,138 -0.11(-1.99%)
Mar 05, 2009 5.542 5.845 5.468 5.571 90,372 +0.01(+0.13%)
Mar 04, 2009 6.473 6.473 5.076 5.564 255,811 -1.12(-16.70%)
Mar 02, 2009 7.492 7.544 6.391 6.680 108,630 -0.95(-12.40%)
Feb 27, 2009 7.766 8.217 7.611 7.625 52,892 -0.31(-3.91%)
Feb 26, 2009 8.165 8.401 7.936 7.936 68,405 -0.16(-2.01%)
Feb 25, 2009 8.608 8.682 7.766 8.098 36,492 -0.50(-5.76%)
Feb 24, 2009 7.677 8.601 7.611 8.593 98,489 +1.07(+14.24%)
Feb 23, 2009 9.081 9.318 7.293 7.522 156,887 -1.49(-16.49%)
Feb 20, 2009 9.332 9.451 8.712 9.007 121,806 -0.49(-5.14%)
Feb 19, 2009 10.06 10.06 9.421 9.495 58,821 -0.44(-4.39%)
Feb 18, 2009 10.08 10.23 9.798 9.931 96,003 -0.04(-0.44%)
Feb 17, 2009 10.05 10.20 9.975 9.975 53,870 -0.32(-3.09%)
Feb 13, 2009 10.05 10.33 10.05 10.29 23,817 +0.07(+0.65%)
Feb 12, 2009 10.16 10.32 10.09 10.23 54,085 -0.09(-0.86%)
Feb 11, 2009 10.48 10.88 10.16 10.32 28,063 -0.03(-0.29%)
Feb 10, 2009 10.88 11.11 10.34 10.34 48,240 -0.59(-5.41%)
Feb 09, 2009 10.99 11.13 10.82 10.94 16,996 -0.15(-1.33%)
Feb 06, 2009 10.92 11.15 10.69 11.08 40,327 +0.16(+1.49%)
Feb 05, 2009 10.48 11.23 10.47 10.92 27,842 +0.37(+3.50%)
Feb 04, 2009 10.81 11.33 10.40 10.55 104,581 -0.60(-5.37%)
Feb 03, 2009 11.67 11.67 10.97 11.15 65,309 -0.40(-3.45%)
Feb 02, 2009 10.87 11.55 10.60 11.55 87,304 +0.92(+8.62%)
Jan 30, 2009 10.72 10.99 10.51 10.63 49,183 -0.03(-0.28%)
Jan 29, 2009 10.63 10.99 10.46 10.66 29,419 -0.09(-0.83%)
Jan 28, 2009 10.80 11.23 10.65 10.75 33,405 +0.15(+1.39%)
Jan 27, 2009 10.72 10.88 10.34 10.60 69,779 -0.10(-0.97%)
Jan 26, 2009 10.83 10.94 10.50 10.71 42,395 -0.07(-0.69%)
Jan 23, 2009 10.49 11.22 10.43 10.78 88,227 +0.07(+0.62%)
Jan 22, 2009 11.28 11.45 10.63 10.71 21,511 -0.97(-8.29%)
Jan 21, 2009 10.42 11.68 10.27 11.68 58,562 +1.47(+14.40%)
Jan 20, 2009 11.41 11.41 10.20 10.21 62,400 -1.34(-11.64%)
Jan 16, 2009 11.57 11.90 11.14 11.56 65,927 -0.09(-0.76%)
Jan 15, 2009 11.17 11.66 11.00 11.65 45,222 +0.50(+4.44%)
Jan 14, 2009 11.28 11.45 10.97 11.15 31,855 -0.38(-3.27%)
Jan 13, 2009 11.33 11.83 11.28 11.53 23,300 +0.15(+1.30%)
Jan 12, 2009 11.64 11.87 11.33 11.38 39,634 -0.25(-2.16%)
Jan 09, 2009 12.41 12.41 11.53 11.63 49,311 -0.76(-6.14%)
Jan 08, 2009 11.87 12.39 11.85 12.39 44,115 +0.46(+3.84%)
Jan 07, 2009 12.32 12.55 11.87 11.93 33,179 -0.73(-5.78%)
Jan 06, 2009 12.38 12.73 12.03 12.66 31,040 +0.44(+3.63%)
Jan 05, 2009 12.56 12.58 12.21 12.22 37,046 -0.44(-3.44%)
Jan 02, 2009 13.42 13.42 12.61 12.66 64,107 -0.90(-6.65%)
Dec 31, 2008 12.52 13.65 12.30 13.56 0 +1.07(+8.58%)
Dec 30, 2008 12.50 12.50 12.01 12.49 40,573 -0.01(-0.12%)
Dec 29, 2008 12.50 12.56 12.04 12.50 25,176 +0.00(+0.00%)
Dec 26, 2008 12.67 12.67 12.23 12.50 7,968 -0.07(-0.53%)
Dec 24, 2008 12.61 12.61 12.30 12.57 4,729 +0.01(+0.06%)
Dec 23, 2008 13.15 13.15 12.13 12.56 51,494 -0.65(-4.92%)
Dec 22, 2008 13.26 13.29 12.14 13.21 30,331 -0.03(-0.22%)
Dec 19, 2008 13.56 13.59 12.56 13.24 147,285 +0.01(+0.11%)
Dec 18, 2008 13.17 13.30 12.74 13.23 33,042 +0.04(+0.28%)
Dec 17, 2008 12.84 13.23 12.58 13.19 36,872 +0.11(+0.85%)
Dec 16, 2008 12.71 13.15 12.38 13.08 93,478 +0.55(+4.36%)
Dec 15, 2008 12.61 12.71 12.15 12.53 34,219 -0.03(-0.23%)
Dec 12, 2008 11.53 12.56 11.53 12.56 21,471 +0.67(+5.66%)
Dec 11, 2008 11.91 12.56 11.61 11.89 41,960 -0.58(-4.62%)
Dec 10, 2008 11.84 12.52 11.81 12.47 27,903 +0.79(+6.77%)
Dec 09, 2008 11.81 12.41 11.53 11.67 31,301 -0.35(-2.89%)
Dec 08, 2008 12.12 12.27 11.14 12.02 76,649 +0.06(+0.49%)
Dec 05, 2008 11.45 12.11 11.26 11.96 38,558 +0.27(+2.27%)
Dec 04, 2008 11.11 12.08 11.11 11.70 46,512 +0.38(+3.40%)
Dec 03, 2008 11.59 11.79 10.48 11.31 24,099 +0.47(+4.36%)
Dec 02, 2008 10.58 10.91 9.894 10.84 45,085 +0.54(+5.24%)
Dec 01, 2008 12.24 12.44 9.805 10.30 38,890 -2.44(-19.14%)
Nov 28, 2008 12.46 12.74 12.46 12.74 10,138 +0.09(+0.70%)
Nov 26, 2008 12.06 12.69 11.67 12.65 63,322 +0.21(+1.72%)
Nov 25, 2008 12.38 12.56 11.99 12.44 26,918 +0.01(+0.06%)
Nov 24, 2008 11.54 12.43 10.94 12.43 68,166 +0.98(+8.59%)
Nov 21, 2008 9.835 11.78 9.790 11.45 63,693 +1.92(+20.17%)
Nov 20, 2008 10.40 11.26 9.502 9.524 34,436 -1.01(-9.61%)
Nov 19, 2008 11.70 12.24 10.53 10.54 41,212 -1.34(-11.26%)
Nov 18, 2008 11.38 12.35 11.38 11.87 32,522 +0.05(+0.44%)
Nov 17, 2008 11.39 12.07 11.38 11.82 18,164 +0.31(+2.70%)
Nov 14, 2008 12.27 12.54 11.45 11.51 36,356 -0.98(-7.86%)
Nov 13, 2008 11.93 12.49 11.65 12.49 49,579 +0.75(+6.42%)
Nov 12, 2008 11.88 12.21 11.74 11.74 31,036 -0.41(-3.40%)
Nov 11, 2008 12.15 12.90 12.15 12.15 52,369 -0.17(-1.38%)
Nov 10, 2008 12.83 13.00 12.13 12.32 38,158 -0.33(-2.57%)
Nov 07, 2008 12.73 12.92 12.52 12.65 25,448 +0.04(+0.35%)
Nov 06, 2008 12.21 12.96 12.12 12.61 96,145 +0.35(+2.89%)
Nov 05, 2008 13.06 13.44 12.18 12.25 81,779 -1.04(-7.84%)
Nov 04, 2008 13.30 13.61 12.75 13.29 71,534 +0.00(+0.00%)
Nov 03, 2008 12.53 13.29 12.15 13.29 80,465 +0.36(+2.80%)
Oct 31, 2008 12.19 12.93 12.15 12.93 66,030 +0.58(+4.67%)
Oct 30, 2008 11.70 12.39 11.53 12.35 38,292 +1.08(+9.57%)
Oct 29, 2008 11.46 11.82 11.13 11.28 45,353 -0.18(-1.55%)
Oct 28, 2008 10.57 11.53 10.06 11.45 57,064 +1.18(+11.51%)
Oct 27, 2008 10.60 11.02 10.27 10.27 43,655 -0.12(-1.14%)
Oct 24, 2008 10.05 10.93 10.05 10.39 16,685 +0.23(+2.25%)
Oct 23, 2008 10.60 11.08 10.08 10.16 26,712 -0.29(-2.76%)
Oct 22, 2008 10.79 11.10 10.45 10.45 13,478 -0.52(-4.72%)
Oct 21, 2008 11.58 11.74 10.80 10.97 22,047 -0.49(-4.26%)
Oct 20, 2008 11.79 11.79 10.94 11.45 25,745 +0.10(+0.85%)
Oct 17, 2008 11.14 11.82 11.05 11.36 59,373 -0.48(-4.06%)
Oct 16, 2008 10.38 11.84 10.38 11.84 77,351 +1.60(+15.58%)
Oct 15, 2008 11.33 11.33 10.20 10.24 171,403 -1.50(-12.77%)
Oct 14, 2008 12.13 12.27 10.79 11.74 54,171 -0.35(-2.93%)
Oct 13, 2008 11.05 12.11 10.37 12.10 76,508 +1.37(+12.82%)
Oct 10, 2008 9.354 10.72 8.867 10.72 137,247 +0.97(+9.92%)
Oct 09, 2008 11.32 11.32 9.753 9.753 58,779 -1.64(-14.40%)
Oct 08, 2008 11.11 11.97 11.08 11.39 50,646 +0.22(+1.98%)
Oct 07, 2008 12.01 12.01 11.17 11.17 21,438 -0.84(-7.01%)
Oct 06, 2008 11.25 12.69 11.25 12.01 44,667 +0.49(+4.23%)
Oct 03, 2008 12.00 12.71 11.53 11.53 18,588 -0.12(-1.02%)
Oct 02, 2008 11.73 12.13 11.65 11.65 31,640 -0.10(-0.88%)
Oct 01, 2008 12.41 12.93 11.68 11.75 66,175 -0.89(-7.02%)
Sep 30, 2008 12.69 12.93 12.39 12.64 43,694 +0.03(+0.23%)
Sep 29, 2008 13.16 14.04 12.41 12.61 53,306 -0.85(-6.32%)
Sep 26, 2008 12.86 13.89 12.72 13.46 30,353 +0.46(+3.52%)
Sep 25, 2008 13.00 14.03 12.95 13.00 33,988 +0.11(+0.86%)
Sep 24, 2008 14.04 14.04 12.41 12.89 62,971 -0.07(-0.51%)
Sep 23, 2008 13.00 13.44 12.95 12.95 22,789 -0.52(-3.89%)
Sep 22, 2008 13.31 14.04 13.00 13.48 43,107 -0.64(-4.50%)
Sep 19, 2008 15.12 15.13 12.56 14.11 301,527 +1.30(+10.15%)
Sep 18, 2008 11.90 12.81 11.59 12.81 85,644 +1.25(+10.80%)
Sep 17, 2008 12.63 12.63 11.15 11.56 39,962 -1.46(-11.23%)
Sep 16, 2008 11.54 13.05 11.53 13.03 69,430 +1.15(+9.64%)
Sep 15, 2008 12.56 12.86 11.84 11.88 35,424 -0.98(-7.64%)
Sep 12, 2008 12.64 13.12 12.44 12.86 28,559 -0.02(-0.17%)
Sep 11, 2008 12.59 12.96 12.41 12.89 26,477 -0.05(-0.40%)
Sep 10, 2008 12.78 12.95 12.50 12.94 37,290 +0.49(+3.92%)
Sep 09, 2008 12.48 12.84 12.45 12.45 24,099 -0.22(-1.75%)
Sep 08, 2008 12.34 12.69 12.29 12.67 53,187 +0.55(+4.57%)
Sep 05, 2008 11.49 12.18 11.16 12.12 21,104 +0.47(+4.06%)
Sep 04, 2008 11.53 11.83 11.53 11.65 36,824 -0.07(-0.57%)
Sep 03, 2008 11.20 11.82 10.85 11.71 21,721 +0.47(+4.21%)
Sep 02, 2008 11.27 11.49 10.98 11.24 26,224 +0.16(+1.40%)
Aug 29, 2008 11.56 11.60 11.08 11.08 48,780 -0.59(-5.06%)
Aug 28, 2008 11.36 11.68 11.10 11.67 41,199 +0.46(+4.08%)
Aug 27, 2008 10.65 11.22 10.63 11.22 33,829 +0.53(+4.98%)
Aug 26, 2008 10.60 10.73 10.49 10.68 15,647 +0.05(+0.49%)
Aug 25, 2008 11.10 11.10 10.41 10.63 28,247 -0.56(-5.02%)
Aug 22, 2008 11.37 11.45 10.94 11.19 22,251 +0.01(+0.13%)
Aug 21, 2008 11.49 11.61 11.16 11.18 12,270 -0.48(-4.12%)
Aug 20, 2008 11.76 12.10 11.47 11.66 25,560 -0.11(-0.94%)
Aug 19, 2008 11.80 11.83 11.59 11.77 24,280 -0.32(-2.63%)
Aug 18, 2008 11.90 12.09 11.68 12.09 22,296 +0.16(+1.30%)
Aug 15, 2008 12.71 12.71 11.63 11.93 54,635 -0.62(-4.94%)
Aug 14, 2008 12.35 12.71 12.09 12.55 24,284 +0.12(+0.95%)
Aug 13, 2008 12.49 12.49 12.01 12.44 43,526 -0.02(-0.18%)
Aug 12, 2008 11.73 12.56 11.36 12.46 59,163 +0.63(+5.31%)
Aug 11, 2008 11.22 11.83 10.85 11.83 35,950 +0.62(+5.54%)
Aug 08, 2008 10.88 11.23 10.87 11.21 35,118 +0.30(+2.71%)
Aug 07, 2008 11.33 11.50 10.79 10.91 43,097 -0.60(-5.20%)
Aug 06, 2008 11.46 11.58 11.23 11.51 48,689 -0.03(-0.26%)
Aug 05, 2008 11.38 11.56 11.25 11.54 48,783 +0.27(+2.43%)
Aug 04, 2008 11.81 11.81 10.94 11.27 37,896 -0.57(-4.81%)
Aug 01, 2008 11.56 11.87 11.36 11.84 28,558 +0.04(+0.38%)
Jul 31, 2008 11.63 11.86 11.23 11.79 44,578 -0.05(-0.44%)
Jul 30, 2008 11.82 11.84 11.08 11.84 44,322 +0.07(+0.56%)
Jul 29, 2008 11.78 11.82 11.20 11.78 58,396 +0.47(+4.18%)
Jul 28, 2008 11.53 11.57 11.08 11.31 23,464 -0.17(-1.48%)
Jul 25, 2008 11.02 11.48 10.81 11.48 45,878 +0.67(+6.22%)
Jul 24, 2008 10.51 10.97 10.20 10.80 32,081 +0.13(+1.25%)
Jul 23, 2008 10.29 10.74 10.15 10.67 27,194 +0.33(+3.14%)
Jul 22, 2008 10.53 10.64 9.872 10.34 89,708 +0.66(+6.79%)
Jul 21, 2008 10.27 10.30 9.680 9.687 22,507 -0.38(-3.74%)
Jul 18, 2008 10.39 10.41 9.923 10.06 37,628 -0.38(-3.61%)
Jul 17, 2008 10.08 10.49 9.584 10.44 58,892 +0.92(+9.62%)
Jul 16, 2008 8.460 9.539 8.313 9.524 58,083 +1.12(+13.27%)
Jul 15, 2008 8.571 9.052 8.335 8.409 58,248 -0.35(-4.05%)
Jul 14, 2008 9.458 9.458 8.527 8.763 50,369 -0.47(-5.04%)
Jul 11, 2008 9.229 10.52 8.933 9.229 62,126 +0.00(+0.00%)
Jul 10, 2008 9.229 9.303 8.933 9.229 41,971 +0.14(+1.54%)
Jul 09, 2008 9.746 9.746 9.081 9.088 48,661 -0.64(-6.53%)
Jul 08, 2008 8.689 10.16 8.505 9.724 87,421 +0.92(+10.50%)
Jul 07, 2008 9.288 9.288 8.682 8.800 51,629 -0.41(-4.49%)
Jul 04, 2008 9.650 9.650 9.214 9.214 22,086 +0.00(+0.00%)
Jul 03, 2008 9.650 9.650 9.214 9.214 22,086 -0.44(-4.52%)
Jul 02, 2008 9.724 10.11 9.258 9.650 83,787 -0.10(-0.99%)
Jul 01, 2008 9.303 9.886 9.303 9.746 63,093 +0.41(+4.35%)
Jun 30, 2008 9.783 10.08 9.332 9.340 50,902 -0.44(-4.53%)
Jun 27, 2008 10.36 10.36 9.753 9.783 288,630 -0.39(-3.85%)
Jun 26, 2008 10.51 10.68 10.10 10.17 60,661 -0.52(-4.84%)
Jun 25, 2008 10.69 10.90 10.53 10.69 50,692 +0.04(+0.42%)
Jun 24, 2008 11.05 11.05 10.60 10.65 75,468 -0.08(-0.76%)
Jun 23, 2008 11.48 11.48 10.72 10.73 54,918 -0.45(-4.03%)
Jun 20, 2008 11.45 11.59 10.91 11.18 106,393 -0.36(-3.14%)
Jun 19, 2008 11.79 11.80 11.45 11.54 66,818 -0.26(-2.19%)
Jun 18, 2008 12.14 12.41 11.78 11.80 66,674 -0.41(-3.39%)
Jun 17, 2008 12.56 12.66 12.19 12.21 30,031 -0.36(-2.88%)
Jun 16, 2008 12.31 12.73 12.30 12.58 54,785 +0.24(+1.98%)
Jun 13, 2008 12.35 12.41 12.12 12.33 48,476 +0.20(+1.65%)
Jun 12, 2008 12.33 12.56 12.13 12.13 51,054 -0.05(-0.43%)
Jun 11, 2008 12.55 12.55 12.18 12.18 22,833 -0.42(-3.34%)
Jun 10, 2008 12.38 12.69 12.27 12.61 34,133 +0.28(+2.28%)
Jun 09, 2008 12.52 12.71 12.21 12.32 43,909 -0.04(-0.36%)
Jun 06, 2008 13.00 13.00 12.31 12.37 39,122 -0.77(-5.85%)
Jun 05, 2008 12.41 13.15 12.27 13.14 96,711 +0.71(+5.71%)
Jun 04, 2008 12.36 12.71 12.22 12.43 97,658 -0.13(-1.00%)
Jun 03, 2008 12.46 12.56 12.19 12.55 84,001 +0.19(+1.55%)
Jun 02, 2008 12.53 12.59 12.13 12.36 125,930 -0.06(-0.48%)
May 30, 2008 13.04 13.15 12.19 12.42 210,128 -0.63(-4.81%)
May 29, 2008 13.16 13.25 12.86 13.05 58,675 -0.13(-1.01%)
May 28, 2008 13.22 13.22 13.01 13.18 15,784 +0.10(+0.79%)
May 27, 2008 13.29 13.29 12.93 13.08 31,460 -0.23(-1.72%)
May 26, 2008 13.20 13.45 13.00 13.31 25,946 +0.00(+0.00%)
May 23, 2008 13.20 13.45 13.00 13.31 25,946 +0.03(+0.22%)
May 22, 2008 12.75 13.45 12.75 13.28 46,447 +0.52(+4.11%)
May 21, 2008 12.86 13.15 12.71 12.75 67,455 -0.03(-0.23%)
May 20, 2008 12.94 13.18 12.71 12.78 45,353 -0.16(-1.26%)
May 19, 2008 13.06 13.40 12.86 12.95 56,769 -0.11(-0.85%)
May 16, 2008 13.40 13.40 12.86 13.06 54,253 -0.26(-1.94%)
May 15, 2008 13.29 13.48 13.13 13.31 27,068 +0.18(+1.41%)
May 14, 2008 13.45 13.51 13.12 13.13 55,436 -0.30(-2.20%)
May 13, 2008 13.56 13.58 13.33 13.43 17,421 -0.09(-0.66%)
May 12, 2008 13.25 13.62 13.19 13.51 64,447 +0.38(+2.87%)
May 09, 2008 13.45 13.45 12.98 13.14 27,586 -0.36(-2.68%)
May 08, 2008 13.57 13.74 13.18 13.50 45,287 +0.03(+0.22%)
May 07, 2008 13.99 14.09 13.45 13.47 49,198 -0.41(-2.98%)
May 06, 2008 14.04 14.11 13.74 13.88 43,713 -0.18(-1.31%)
May 05, 2008 13.96 14.14 13.72 14.07 45,456 +0.00(+0.00%)
May 02, 2008 14.40 14.57 13.74 14.07 49,097 -0.24(-1.70%)
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.