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

First Commonwealth Financial Corp (NY: FCF )

13.94 -0.30 (-2.11%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2010 3.569 3.735 3.558 3.569 1,586,986 -0.03(-0.97%)
Sep 29, 2010 3.440 3.647 3.407 3.604 1,259,003 +0.14(+3.97%)
Sep 28, 2010 3.466 3.499 3.322 3.466 32,187 +0.01(+0.19%)
Sep 27, 2010 3.519 3.532 3.421 3.460 502,514 -0.05(-1.31%)
Sep 24, 2010 3.368 3.519 3.322 3.506 800,184 +0.20(+5.94%)
Sep 23, 2010 3.368 3.473 3.296 3.309 6,189 -0.10(-2.88%)
Sep 22, 2010 3.552 3.558 3.388 3.407 502,664 -0.16(-4.59%)
Sep 21, 2010 3.637 3.702 3.571 3.571 449,059 -0.07(-1.98%)
Sep 20, 2010 3.480 3.643 3.421 3.643 562,420 +0.16(+4.71%)
Sep 17, 2010 3.480 3.571 3.460 3.480 858,710 -0.15(-4.15%)
Sep 15, 2010 3.578 3.637 3.539 3.630 535,552 +0.04(+1.09%)
Sep 14, 2010 3.604 3.630 3.552 3.591 752,803 -0.02(-0.54%)
Sep 13, 2010 3.512 3.656 3.493 3.611 1,002,567 +0.16(+4.55%)
Sep 10, 2010 3.447 3.525 3.414 3.453 346,531 +0.01(+0.38%)
Sep 09, 2010 3.447 3.506 3.401 3.440 514,033 +0.04(+1.16%)
Sep 08, 2010 3.309 3.447 3.309 3.401 579,074 +0.09(+2.77%)
Sep 07, 2010 3.460 3.460 3.309 3.309 5,036 -0.17(-4.90%)
Sep 03, 2010 3.460 3.480 3.414 3.480 641,226 +0.07(+2.12%)
Sep 02, 2010 3.434 3.460 3.368 3.407 2,691 -0.05(-1.52%)
Sep 01, 2010 3.296 3.460 3.237 3.460 1,315,904 +0.18(+5.39%)
Aug 31, 2010 3.244 3.355 3.204 3.283 42,676 +0.01(+0.20%)
Aug 30, 2010 3.316 3.375 3.250 3.276 1,382,867 -0.07(-1.96%)
Aug 27, 2010 3.342 3.375 3.296 3.342 1,190,044 +0.03(+0.79%)
Aug 26, 2010 3.348 3.394 3.290 3.316 14,439 -0.01(-0.20%)
Aug 25, 2010 3.211 3.322 3.165 3.322 2,875 +0.08(+2.42%)
Aug 24, 2010 3.224 3.276 3.165 3.244 11,677 -0.03(-1.00%)
Aug 23, 2010 3.362 3.414 3.270 3.276 845,741 -0.07(-1.96%)
Aug 20, 2010 3.309 3.355 3.178 3.342 1,435,434 +0.00(+0.00%)
Aug 19, 2010 3.421 3.480 3.335 3.342 4,346 -0.10(-3.04%)
Aug 18, 2010 3.427 3.493 3.394 3.447 45,209 +0.01(+0.19%)
Aug 17, 2010 3.368 3.466 3.355 3.440 6,929 +0.11(+3.35%)
Aug 16, 2010 3.290 3.335 3.250 3.329 1,210,697 +0.05(+1.60%)
Aug 13, 2010 3.276 3.290 3.257 3.276 1,006,262 -0.01(-0.40%)
Aug 12, 2010 3.244 3.303 3.237 3.290 1,031,158 +0.01(+0.40%)
Aug 11, 2010 3.257 3.322 3.204 3.276 12,580 -0.06(-1.77%)
Aug 10, 2010 3.309 3.381 3.290 3.335 5,367 -0.02(-0.59%)
Aug 09, 2010 3.342 3.368 3.309 3.355 1,087,525 +0.03(+0.79%)
Aug 06, 2010 3.329 3.329 3.178 3.329 2,129,593 +0.02(+0.59%)
Aug 05, 2010 3.191 3.322 3.152 3.309 12,275,613 +0.10(+3.06%)
Aug 04, 2010 3.375 3.427 3.145 3.211 1,394 -0.16(-4.67%)
Aug 03, 2010 3.296 3.440 3.257 3.368 1,137,894 +0.06(+1.78%)
Aug 02, 2010 3.486 3.558 3.276 3.309 934,839 -0.16(-4.72%)
Jul 30, 2010 3.473 3.552 3.348 3.473 437,565 +0.02(+0.57%)
Jul 29, 2010 3.440 3.580 3.322 3.453 713,320 +0.10(+2.93%)
Jul 28, 2010 3.355 3.407 3.257 3.355 4,662 +0.00(+0.00%)
Jul 27, 2010 3.388 3.434 3.335 3.355 1,033,811 +0.01(+0.20%)
Jul 26, 2010 3.414 3.443 3.316 3.348 1,490,387 -0.07(-1.92%)
Jul 23, 2010 3.270 3.414 3.257 3.414 891,470 +0.13(+3.98%)
Jul 22, 2010 3.290 3.335 3.270 3.283 915,047 +0.07(+2.24%)
Jul 21, 2010 3.381 3.394 3.205 3.211 772,484 -0.13(-3.91%)
Jul 20, 2010 3.335 3.388 3.257 3.342 665,972 -0.04(-1.16%)
Jul 19, 2010 3.479 3.512 3.329 3.381 591,977 -0.08(-2.27%)
Jul 16, 2010 3.460 3.682 3.453 3.460 646,607 -0.25(-6.70%)
Jul 15, 2010 3.852 3.872 3.662 3.708 444,640 -0.14(-3.74%)
Jul 14, 2010 4.029 4.048 3.774 3.852 724,033 -0.18(-4.54%)
Jul 13, 2010 4.035 4.074 3.819 4.035 11,418 +0.25(+6.56%)
Jul 12, 2010 3.800 3.839 3.702 3.787 463,374 +0.03(+0.70%)
Jul 09, 2010 3.761 3.767 3.610 3.761 423,378 +0.10(+2.86%)
Jul 08, 2010 3.656 3.675 3.532 3.656 3,470 +0.16(+4.49%)
Jul 07, 2010 3.303 3.505 3.303 3.499 633,700 +0.22(+6.79%)
Jul 06, 2010 3.277 3.466 3.267 3.277 6,588 -0.05(-1.57%)
Jul 02, 2010 3.329 3.427 3.283 3.329 408,814 -0.08(-2.30%)
Jul 01, 2010 3.427 3.479 3.270 3.407 909,141 -0.03(-0.76%)
Jun 30, 2010 3.434 3.545 3.420 3.434 9,929 +0.00(+0.00%)
Jun 29, 2010 3.571 3.571 3.401 3.434 1,055,743 -0.16(-4.55%)
Jun 25, 2010 3.597 3.675 3.401 3.597 1,593,237 +0.19(+5.57%)
Jun 24, 2010 3.407 3.440 3.335 3.407 477,883 -0.03(-0.95%)
Jun 23, 2010 3.388 3.466 3.335 3.440 530,236 +0.06(+1.74%)
Jun 22, 2010 3.381 3.479 3.381 3.381 3,333 -0.01(-0.19%)
Jun 21, 2010 3.479 3.538 3.342 3.388 421,592 -0.05(-1.33%)
Jun 18, 2010 3.434 3.512 3.420 3.434 982,850 -0.06(-1.69%)
Jun 17, 2010 3.492 3.512 3.388 3.492 409,458 +0.01(+0.38%)
Jun 16, 2010 3.453 3.519 3.394 3.479 461,869 -0.01(-0.19%)
Jun 15, 2010 3.486 3.499 3.394 3.486 5,795 +0.10(+3.09%)
Jun 14, 2010 3.440 3.460 3.335 3.381 493,953 -0.03(-0.77%)
Jun 11, 2010 3.316 3.407 3.290 3.407 452,014 +0.06(+1.76%)
Jun 10, 2010 3.348 3.401 3.290 3.348 5,383 +0.08(+2.40%)
Jun 09, 2010 3.231 3.322 3.192 3.270 1,145,202 +0.09(+2.88%)
Jun 08, 2010 3.296 3.316 3.178 3.178 1,141,649 -0.09(-2.80%)
Jun 07, 2010 3.290 3.355 3.257 3.270 925,026 +0.01(+0.40%)
Jun 04, 2010 3.257 3.440 3.231 3.257 1,035,954 -0.25(-7.09%)
Jun 03, 2010 3.505 3.584 3.453 3.505 645 +0.04(+1.13%)
Jun 02, 2010 3.466 3.479 3.237 3.466 624,567 +0.22(+6.86%)
Jun 01, 2010 3.244 3.414 3.244 3.244 4,700 -0.18(-5.16%)
May 28, 2010 3.420 3.512 3.375 3.420 526,123 -0.10(-2.79%)
May 27, 2010 3.512 3.532 3.414 3.519 648,186 +0.09(+2.67%)
May 26, 2010 3.427 3.545 3.401 3.427 4,714 -0.05(-1.32%)
May 25, 2010 3.394 3.492 3.322 3.473 620,218 -0.04(-1.12%)
May 24, 2010 3.695 3.708 3.499 3.512 569,043 -0.18(-4.79%)
May 21, 2010 3.551 3.806 3.538 3.689 1,151,621 +0.05(+1.44%)
May 20, 2010 3.695 3.832 3.623 3.636 1,016,917 -0.37(-9.15%)
May 19, 2010 4.094 4.173 3.957 4.003 818,484 -0.12(-2.86%)
May 18, 2010 4.401 4.415 4.061 4.120 759,667 -0.24(-5.41%)
May 17, 2010 4.166 4.369 4.120 4.356 1,108,709 +0.24(+5.71%)
May 14, 2010 4.120 4.179 3.970 4.120 688,299 -0.09(-2.02%)
May 13, 2010 4.218 4.284 4.153 4.205 621,770 -0.04(-0.92%)
May 12, 2010 4.074 4.251 3.983 4.244 759,065 +0.19(+4.68%)
May 11, 2010 4.048 4.127 4.016 4.055 1,037,585 +0.17(+4.38%)
May 10, 2010 3.774 3.898 3.761 3.885 818,653 +0.31(+8.79%)
May 07, 2010 3.747 3.846 3.558 3.571 1,606,098 -0.18(-4.88%)
May 06, 2010 3.891 4.055 3.623 3.754 1,443,921 -0.19(-4.81%)
May 05, 2010 3.970 4.035 3.846 3.944 1,014,477 -0.05(-1.31%)
May 04, 2010 4.258 4.258 3.957 3.996 1,053,559 -0.31(-7.28%)
May 03, 2010 4.323 4.356 4.218 4.310 676,683 +0.03(+0.61%)
Apr 30, 2010 4.480 4.519 4.271 4.284 922,303 -0.21(-4.66%)
Apr 29, 2010 4.323 4.493 4.186 4.493 779,574 +0.20(+4.57%)
Apr 28, 2010 4.362 4.395 4.277 4.297 636,364 -0.04(-0.90%)
Apr 27, 2010 4.493 4.597 4.316 4.336 873,427 -0.20(-4.32%)
Apr 26, 2010 4.787 4.865 4.512 4.532 1,263,739 -0.29(-5.96%)
Apr 23, 2010 4.813 4.852 4.702 4.819 754,340 +0.00(+0.00%)
Apr 22, 2010 4.584 4.832 4.558 4.819 987,934 +0.19(+4.09%)
Apr 21, 2010 4.604 4.800 4.512 4.630 1,694,366 -0.29(-5.97%)
Apr 20, 2010 4.885 4.937 4.826 4.924 306 +0.06(+1.21%)
Apr 19, 2010 4.774 4.885 4.643 4.865 570,227 +0.05(+0.95%)
Apr 16, 2010 4.885 4.904 4.656 4.819 655,782 -0.07(-1.47%)
Apr 15, 2010 4.872 4.989 4.839 4.891 456,633 +0.00(+0.00%)
Apr 14, 2010 4.754 4.898 4.702 4.891 421,172 +0.18(+3.88%)
Apr 13, 2010 4.780 4.780 4.669 4.708 346,397 -0.07(-1.50%)
Apr 12, 2010 4.757 4.826 4.734 4.780 657,706 +0.04(+0.83%)
Apr 09, 2010 4.839 4.976 4.734 4.741 425,444 -0.11(-2.29%)
Apr 08, 2010 4.787 4.924 4.787 4.852 459,909 +0.03(+0.68%)
Apr 07, 2010 4.813 4.983 4.761 4.819 585,309 -0.03(-0.67%)
Apr 06, 2010 4.532 4.858 4.532 4.852 544,064 +0.29(+6.45%)
Apr 05, 2010 4.486 4.614 4.454 4.558 395,019 +0.10(+2.35%)
Apr 01, 2010 4.467 4.454 4.454 4.454 345,166 +0.07(+1.64%)
Mar 31, 2010 4.382 4.519 4.343 4.382 598,994 -0.04(-0.89%)
Mar 30, 2010 4.421 4.499 4.369 4.421 403,028 +0.02(+0.45%)
Mar 29, 2010 4.512 4.558 4.362 4.401 358,660 -0.08(-1.89%)
Mar 26, 2010 4.578 4.643 4.480 4.486 408,573 -0.05(-1.15%)
Mar 25, 2010 4.552 4.734 4.493 4.538 739,460 +0.01(+0.29%)
Mar 24, 2010 4.532 4.584 4.486 4.525 308,871 -0.05(-1.00%)
Mar 23, 2010 4.584 4.604 4.467 4.571 408,734 +0.00(+0.00%)
Mar 22, 2010 4.441 4.571 4.343 4.571 548,895 +0.10(+2.19%)
Mar 19, 2010 4.356 4.493 4.218 4.473 1,193,208 +0.14(+3.32%)
Mar 18, 2010 4.349 4.454 4.290 4.330 476,652 -0.05(-1.04%)
Mar 17, 2010 4.258 4.382 4.232 4.375 573,460 +0.12(+2.92%)
Mar 16, 2010 4.264 4.277 4.186 4.251 371,773 +0.01(+0.15%)
Mar 15, 2010 4.212 4.258 4.186 4.245 354,657 +0.01(+0.15%)
Mar 12, 2010 4.310 4.316 4.205 4.238 647,689 -0.06(-1.37%)
Mar 11, 2010 4.153 4.316 4.134 4.297 637,712 +0.10(+2.49%)
Mar 10, 2010 4.029 4.238 4.029 4.192 610,719 +0.14(+3.55%)
Mar 09, 2010 3.996 4.062 3.931 4.049 438,073 +0.03(+0.81%)
Mar 08, 2010 3.977 4.036 3.961 4.016 483,246 +0.05(+1.32%)
Mar 05, 2010 3.781 3.970 3.722 3.964 823,548 +0.19(+5.02%)
Mar 04, 2010 3.748 3.781 3.670 3.774 313,617 +0.05(+1.23%)
Mar 03, 2010 3.670 3.748 3.637 3.729 690,838 +0.08(+2.15%)
Mar 02, 2010 3.676 3.696 3.592 3.650 830,711 -0.01(-0.18%)
Mar 01, 2010 3.690 3.722 3.605 3.657 557,511 -0.01(-0.18%)
Feb 26, 2010 3.735 3.735 3.579 3.663 607,463 -0.06(-1.58%)
Feb 25, 2010 3.637 3.729 3.598 3.722 554,468 +0.03(+0.88%)
Feb 24, 2010 3.631 3.748 3.562 3.690 742,337 +0.08(+2.17%)
Feb 23, 2010 3.637 3.663 3.559 3.611 820,799 -0.05(-1.25%)
Feb 22, 2010 3.631 3.703 3.624 3.657 422,678 +0.03(+0.72%)
Feb 19, 2010 3.585 3.650 3.559 3.631 668,649 +0.05(+1.28%)
Feb 18, 2010 3.637 3.676 3.579 3.585 371,952 -0.07(-1.79%)
Feb 17, 2010 3.722 3.768 3.605 3.650 449,307 -0.07(-1.76%)
Feb 16, 2010 3.631 3.722 3.579 3.716 335,402 +0.14(+3.83%)
Feb 12, 2010 3.565 3.579 3.579 3.579 597,226 -0.02(-0.54%)
Feb 11, 2010 3.572 3.605 3.526 3.598 414,216 +0.01(+0.18%)
Feb 10, 2010 3.572 3.650 3.507 3.592 446,348 -0.01(-0.36%)
Feb 09, 2010 3.618 3.690 3.546 3.605 528,366 +0.05(+1.47%)
Feb 08, 2010 3.624 3.637 3.533 3.552 595,511 -0.08(-2.33%)
Feb 05, 2010 3.572 3.755 3.441 3.637 1,147,557 +0.08(+2.20%)
Feb 04, 2010 3.631 3.657 3.415 3.559 1,363,075 -0.09(-2.50%)
Feb 03, 2010 3.742 3.840 3.546 3.650 985,767 -0.08(-2.10%)
Feb 02, 2010 3.748 3.814 3.644 3.729 944,249 -0.01(-0.17%)
Feb 01, 2010 3.866 3.925 3.703 3.735 816,540 -0.09(-2.39%)
Jan 29, 2010 4.062 4.094 3.827 3.827 1,361,862 -0.16(-3.93%)
Jan 28, 2010 4.036 4.271 3.905 3.983 1,430,430 -0.03(-0.81%)
Jan 27, 2010 3.690 4.016 3.657 4.016 1,376,051 +0.31(+8.47%)
Jan 26, 2010 3.729 3.878 3.605 3.703 1,215,087 -0.03(-0.87%)
Jan 25, 2010 3.735 3.807 3.657 3.735 1,152,239 +0.03(+0.88%)
Jan 22, 2010 3.781 3.897 3.651 3.703 1,739,420 -0.07(-1.89%)
Jan 21, 2010 3.345 3.839 3.326 3.774 2,846,320 +0.45(+13.48%)
Jan 20, 2010 3.248 3.391 3.111 3.326 1,097,277 +0.03(+0.99%)
Jan 19, 2010 3.105 3.332 3.086 3.293 1,253,056 +0.21(+6.74%)
Jan 15, 2010 3.111 3.086 3.086 3.086 1,049,599 -0.05(-1.66%)
Jan 14, 2010 2.936 3.150 2.936 3.137 861,958 +0.18(+6.15%)
Jan 13, 2010 2.897 2.969 2.845 2.956 663,316 +0.10(+3.41%)
Jan 12, 2010 2.819 2.878 2.793 2.858 590,968 +0.01(+0.23%)
Jan 11, 2010 3.008 3.008 2.839 2.852 587,783 -0.13(-4.36%)
Jan 08, 2010 2.871 2.988 2.839 2.982 623,597 +0.12(+4.32%)
Jan 07, 2010 2.702 2.871 2.696 2.858 988,393 +0.16(+6.02%)
Jan 06, 2010 2.806 2.852 2.663 2.696 1,814,352 -0.11(-3.94%)
Jan 05, 2010 3.047 3.079 2.774 2.806 1,580,552 -0.25(-8.28%)
Jan 04, 2010 3.079 3.131 3.034 3.060 582,697 +0.04(+1.29%)
Dec 31, 2009 3.021 3.021 3.021 3.021 574,062 +0.02(+0.65%)
Dec 30, 2009 2.943 3.021 2.930 3.001 533,440 +0.03(+1.09%)
Dec 29, 2009 2.923 2.995 2.923 2.969 233,385 +0.03(+1.11%)
Dec 28, 2009 2.943 2.982 2.917 2.936 404,947 +0.00(+0.00%)
Dec 24, 2009 2.910 2.975 2.897 2.936 142,905 +0.03(+1.12%)
Dec 23, 2009 2.943 2.982 2.891 2.904 470,013 -0.01(-0.22%)
Dec 22, 2009 2.975 3.021 2.904 2.910 602,406 -0.05(-1.75%)
Dec 21, 2009 3.047 3.118 2.936 2.962 532,698 -0.08(-2.56%)
Dec 18, 2009 2.858 3.047 2.813 3.040 1,632,064 +0.22(+7.83%)
Dec 17, 2009 2.858 2.904 2.787 2.819 469,671 -0.04(-1.36%)
Dec 16, 2009 2.813 2.920 2.813 2.858 455,184 +0.02(+0.69%)
Dec 15, 2009 2.910 2.969 2.839 2.839 653,096 -0.08(-2.67%)
Dec 14, 2009 2.868 2.923 2.868 2.917 520,196 +0.07(+2.51%)
Dec 11, 2009 2.845 2.897 2.748 2.845 473,425 +0.01(+0.46%)
Dec 10, 2009 2.845 2.910 2.787 2.832 458,219 -0.01(-0.23%)
Dec 09, 2009 2.884 2.923 2.813 2.839 352,778 -0.05(-1.80%)
Dec 08, 2009 2.884 2.975 2.858 2.891 525,998 -0.03(-0.89%)
Dec 07, 2009 2.962 3.008 2.884 2.917 462,958 -0.03(-0.88%)
Dec 04, 2009 2.832 2.995 2.800 2.943 1,205,783 +0.21(+7.60%)
Dec 03, 2009 2.891 2.982 2.728 2.735 645,863 -0.10(-3.66%)
Dec 02, 2009 2.780 2.891 2.774 2.839 736,082 +0.05(+1.63%)
Dec 01, 2009 2.793 2.806 2.709 2.793 849,387 +0.03(+1.18%)
Nov 30, 2009 2.709 2.767 2.618 2.761 965,780 +0.07(+2.66%)
Nov 27, 2009 2.735 2.813 2.683 2.689 335,271 -0.10(-3.72%)
Nov 25, 2009 2.871 2.884 2.787 2.793 389,931 -0.07(-2.49%)
Nov 24, 2009 2.884 2.949 2.761 2.865 590,805 -0.04(-1.34%)
Nov 23, 2009 2.871 2.969 2.865 2.904 507,322 +0.09(+3.23%)
Nov 20, 2009 2.774 2.884 2.767 2.813 513,295 +0.03(+0.93%)
Nov 19, 2009 2.949 2.969 2.761 2.787 826,075 -0.20(-6.74%)
Nov 18, 2009 3.008 3.060 2.904 2.988 654,935 +0.03(+0.88%)
Nov 17, 2009 2.891 3.014 2.865 2.962 564,009 +0.05(+1.56%)
Nov 16, 2009 2.845 3.060 2.800 2.917 867,876 +0.11(+3.94%)
Nov 13, 2009 2.884 2.891 2.761 2.806 791,868 +0.00(+0.00%)
Nov 12, 2009 2.988 3.034 2.780 2.806 940,609 -0.18(-6.09%)
Nov 11, 2009 2.975 3.118 2.936 2.988 766,449 +0.04(+1.32%)
Nov 10, 2009 3.021 3.053 2.858 2.949 952,864 -0.09(-2.99%)
Nov 09, 2009 3.047 3.118 2.995 3.040 749,395 +0.02(+0.65%)
Nov 06, 2009 3.060 3.150 3.001 3.021 769,897 -0.04(-1.27%)
Nov 05, 2009 3.086 3.215 3.001 3.060 893,369 +0.00(+0.00%)
Nov 04, 2009 3.196 3.254 3.053 3.060 1,451,561 -0.10(-3.29%)
Nov 03, 2009 3.222 3.222 3.086 3.163 1,064,940 -0.10(-2.99%)
Nov 02, 2009 3.456 3.475 3.157 3.261 1,143,572 -0.15(-4.38%)
Oct 30, 2009 3.677 3.683 3.378 3.410 1,168,339 -0.29(-7.73%)
Oct 29, 2009 3.586 3.735 3.527 3.696 1,156,991 +0.13(+3.64%)
Oct 28, 2009 3.631 3.664 3.371 3.566 1,226,961 -0.06(-1.79%)
Oct 27, 2009 3.313 3.748 3.313 3.631 1,879,381 +0.35(+10.69%)
Oct 26, 2009 3.222 3.300 3.079 3.280 1,291,332 +0.06(+1.81%)
Oct 23, 2009 3.189 3.254 3.137 3.222 1,538,129 -0.29(-8.15%)
Oct 22, 2009 3.345 3.534 2.969 3.508 1,744,170 +0.17(+5.06%)
Oct 21, 2009 3.566 3.631 3.267 3.339 1,180,576 -0.23(-6.38%)
Oct 20, 2009 3.495 3.592 3.482 3.566 879,422 -0.14(-3.85%)
Oct 19, 2009 3.644 3.742 3.560 3.709 520,674 +0.09(+2.51%)
Oct 16, 2009 3.651 3.716 3.560 3.618 697,604 -0.10(-2.62%)
Oct 15, 2009 3.651 3.748 3.586 3.716 768,629 +0.05(+1.42%)
Oct 14, 2009 3.612 3.664 3.501 3.664 825,678 +0.10(+2.73%)
Oct 13, 2009 3.605 3.605 3.443 3.566 645,302 -0.05(-1.26%)
Oct 12, 2009 3.657 3.696 3.566 3.612 446,252 -0.05(-1.24%)
Oct 09, 2009 3.573 3.657 3.527 3.657 606,239 +0.08(+2.18%)
Oct 08, 2009 3.534 3.625 3.443 3.579 775,981 +0.09(+2.61%)
Oct 07, 2009 3.501 3.534 3.352 3.488 467,558 -0.02(-0.56%)
Oct 06, 2009 3.534 3.631 3.443 3.508 593,302 -0.01(-0.37%)
Oct 05, 2009 3.430 3.573 3.414 3.521 820,576 +0.12(+3.43%)
Oct 02, 2009 3.436 3.482 3.339 3.404 1,031,010 -0.12(-3.32%)
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.