Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 10.11 10.37 9.951 10.05 104,492 -0.13(-1.31%)
Mar 30, 2010 10.17 10.29 10.09 10.18 52,022 +0.00(+0.00%)
Mar 29, 2010 10.40 10.47 10.03 10.18 51,155 -0.10(-1.01%)
Mar 26, 2010 10.48 10.57 10.24 10.29 26,884 -0.18(-1.69%)
Mar 25, 2010 10.44 10.69 10.36 10.46 43,962 +0.12(+1.14%)
Mar 24, 2010 10.46 10.59 10.32 10.34 62,518 -0.25(-2.37%)
Mar 23, 2010 10.72 10.72 10.25 10.60 62,637 -0.16(-1.44%)
Mar 22, 2010 10.73 10.80 10.47 10.75 48,327 -0.01(-0.07%)
Mar 19, 2010 10.82 10.91 10.46 10.76 194,977 -0.21(-1.95%)
Mar 18, 2010 10.94 11.20 10.94 10.97 13,475 -0.05(-0.47%)
Mar 17, 2010 11.29 11.45 10.96 11.02 43,575 -0.27(-2.36%)
Mar 16, 2010 11.30 11.30 11.05 11.29 21,002 -0.12(-1.04%)
Mar 15, 2010 11.27 11.55 10.94 11.41 40,734 +0.37(+3.35%)
Mar 12, 2010 10.99 11.08 10.90 11.04 68,938 +0.04(+0.40%)
Mar 11, 2010 10.60 11.08 10.54 10.99 44,571 +0.27(+2.55%)
Mar 10, 2010 10.59 10.90 10.59 10.72 42,074 +0.10(+0.97%)
Mar 09, 2010 10.77 10.77 10.42 10.62 49,542 -0.13(-1.17%)
Mar 08, 2010 10.98 11.00 10.46 10.74 43,482 -0.27(-2.48%)
Mar 05, 2010 10.57 11.05 10.51 11.02 46,608 +0.45(+4.27%)
Mar 04, 2010 10.11 10.65 10.11 10.57 22,655 +0.30(+2.95%)
Mar 03, 2010 10.85 10.97 10.23 10.26 43,813 -0.59(-5.45%)
Mar 02, 2010 10.54 10.88 10.40 10.85 48,072 +0.35(+3.31%)
Mar 01, 2010 10.48 10.71 10.40 10.51 63,612 +0.07(+0.71%)
Feb 26, 2010 10.71 10.71 10.41 10.43 39,575 -0.24(-2.28%)
Feb 25, 2010 10.67 10.93 10.54 10.68 33,526 -0.18(-1.70%)
Feb 24, 2010 10.82 10.91 10.55 10.86 37,810 +0.33(+3.16%)
Feb 23, 2010 10.77 10.77 10.36 10.53 60,290 -0.24(-2.20%)
Feb 22, 2010 10.73 10.90 10.63 10.77 28,078 +0.12(+1.11%)
Feb 19, 2010 10.63 10.83 10.51 10.65 60,568 +0.01(+0.07%)
Feb 18, 2010 10.39 10.64 10.39 10.64 30,189 +0.25(+2.42%)
Feb 17, 2010 10.59 10.59 10.25 10.39 54,399 -0.13(-1.20%)
Feb 16, 2010 10.52 10.55 10.09 10.51 43,747 +0.18(+1.72%)
Feb 12, 2010 10.20 10.34 10.34 10.34 63,878 -0.01(-0.14%)
Feb 11, 2010 10.33 10.42 10.06 10.35 44,046 -0.06(-0.57%)
Feb 10, 2010 10.16 10.51 10.05 10.41 71,223 +0.16(+1.59%)
Feb 09, 2010 10.34 10.47 10.16 10.25 73,061 -0.18(-1.70%)
Feb 08, 2010 10.79 10.82 10.34 10.43 51,970 -0.41(-3.82%)
Feb 05, 2010 10.43 10.96 10.14 10.84 91,542 +0.42(+4.04%)
Feb 04, 2010 10.94 11.05 10.40 10.42 60,035 -0.65(-5.87%)
Feb 03, 2010 11.02 11.25 10.78 11.07 39,974 +0.01(+0.13%)
Feb 02, 2010 11.39 11.55 10.97 11.05 75,158 -0.36(-3.17%)
Feb 01, 2010 11.48 11.60 11.30 11.42 36,417 -0.02(-0.19%)
Jan 29, 2010 11.76 11.82 11.44 11.44 73,406 -0.23(-1.96%)
Jan 28, 2010 11.78 11.81 11.55 11.67 61,083 -0.10(-0.82%)
Jan 27, 2010 11.56 11.82 11.50 11.76 40,929 +0.16(+1.34%)
Jan 26, 2010 11.47 11.81 11.39 11.61 53,212 +0.06(+0.51%)
Jan 25, 2010 11.27 11.64 11.20 11.55 52,551 +0.30(+2.69%)
Jan 22, 2010 11.22 11.31 11.11 11.25 39,875 +0.02(+0.20%)
Jan 21, 2010 11.11 11.40 11.08 11.22 72,078 +0.11(+1.00%)
Jan 20, 2010 10.96 11.19 10.86 11.11 66,481 +0.05(+0.47%)
Jan 19, 2010 10.73 11.12 10.67 11.06 64,613 +0.31(+2.89%)
Jan 15, 2010 10.91 10.75 10.75 10.75 87,968 -0.11(-1.02%)
Jan 14, 2010 9.827 10.91 9.827 10.86 108,167 +1.01(+10.28%)
Jan 13, 2010 9.643 9.923 9.620 9.850 43,800 +0.23(+2.38%)
Jan 12, 2010 9.753 9.790 9.584 9.620 47,289 -0.03(-0.31%)
Jan 11, 2010 10.09 10.10 9.635 9.650 60,465 -0.35(-3.54%)
Jan 08, 2010 10.40 10.53 9.894 10.00 42,226 -0.39(-3.77%)
Jan 07, 2010 9.953 10.64 9.753 10.40 62,858 +0.46(+4.61%)
Jan 06, 2010 10.18 10.23 9.901 9.938 49,688 -0.23(-2.25%)
Jan 05, 2010 10.65 10.69 10.17 10.17 67,819 -0.53(-4.97%)
Jan 04, 2010 10.53 10.71 10.25 10.70 42,821 +0.38(+3.65%)
Dec 31, 2009 10.60 10.32 10.32 10.32 36,540 -0.35(-3.32%)
Dec 30, 2009 10.46 10.68 10.43 10.68 41,276 +0.12(+1.12%)
Dec 29, 2009 10.53 10.68 10.37 10.56 44,858 +0.03(+0.28%)
Dec 28, 2009 10.63 10.63 10.38 10.53 65,306 -0.01(-0.07%)
Dec 24, 2009 10.76 10.76 10.40 10.54 22,655 -0.17(-1.59%)
Dec 23, 2009 10.80 10.86 10.52 10.71 21,288 -0.01(-0.07%)
Dec 22, 2009 10.82 10.82 10.57 10.71 42,569 -0.06(-0.55%)
Dec 21, 2009 10.75 10.88 10.43 10.77 33,942 +0.08(+0.76%)
Dec 18, 2009 10.49 10.87 10.02 10.69 184,798 +0.34(+3.28%)
Dec 17, 2009 10.36 10.64 10.09 10.35 81,148 -0.07(-0.64%)
Dec 16, 2009 10.39 10.79 10.33 10.42 52,591 +0.07(+0.71%)
Dec 15, 2009 10.27 10.38 9.990 10.34 67,295 +0.01(+0.07%)
Dec 14, 2009 9.990 10.34 9.805 10.34 43,269 +0.30(+2.94%)
Dec 11, 2009 9.894 10.20 9.724 10.04 42,354 +0.24(+2.49%)
Dec 10, 2009 10.00 10.05 9.613 9.798 41,928 -0.13(-1.27%)
Dec 09, 2009 9.879 10.03 9.643 9.923 27,298 +0.02(+0.22%)
Dec 08, 2009 9.753 9.975 9.628 9.901 70,921 +0.09(+0.90%)
Dec 07, 2009 9.761 9.960 9.694 9.813 24,503 +0.08(+0.84%)
Dec 04, 2009 9.643 10.02 9.406 9.731 55,697 +0.34(+3.62%)
Dec 03, 2009 9.901 9.901 9.162 9.391 60,649 -0.44(-4.44%)
Dec 02, 2009 9.657 10.12 9.606 9.827 33,486 +0.16(+1.60%)
Dec 01, 2009 9.753 9.893 9.598 9.672 48,292 +0.06(+0.61%)
Nov 30, 2009 9.487 9.735 9.111 9.613 91,660 +0.13(+1.40%)
Nov 27, 2009 9.761 10.42 9.480 9.480 46,559 -0.45(-4.54%)
Nov 25, 2009 10.58 10.58 9.909 9.931 45,884 -0.55(-5.29%)
Nov 24, 2009 10.56 10.59 10.27 10.48 35,031 -0.06(-0.56%)
Nov 23, 2009 10.51 10.70 10.36 10.54 64,989 +0.24(+2.29%)
Nov 20, 2009 10.12 10.53 10.12 10.31 37,563 +0.13(+1.23%)
Nov 19, 2009 10.59 10.59 10.01 10.18 51,366 -0.55(-5.16%)
Nov 18, 2009 10.76 10.77 10.44 10.74 35,123 +0.17(+1.61%)
Nov 17, 2009 10.40 10.70 10.24 10.57 73,498 +0.09(+0.85%)
Nov 16, 2009 10.29 10.81 10.24 10.48 72,207 +0.33(+3.28%)
Nov 13, 2009 10.48 10.59 10.12 10.15 33,785 -0.16(-1.51%)
Nov 12, 2009 10.71 10.85 10.21 10.30 94,036 -0.47(-4.32%)
Nov 11, 2009 10.37 10.90 10.32 10.77 124,645 +0.55(+5.35%)
Nov 10, 2009 10.33 10.91 10.16 10.22 43,273 -0.21(-2.05%)
Nov 09, 2009 10.20 10.64 10.00 10.43 79,841 +0.38(+3.75%)
Nov 06, 2009 10.25 10.54 9.975 10.06 55,382 -0.32(-3.06%)
Nov 05, 2009 9.029 10.39 9.029 10.37 63,187 +1.45(+16.23%)
Nov 04, 2009 9.524 9.643 8.822 8.926 116,807 -0.56(-5.92%)
Nov 03, 2009 9.872 9.872 9.325 9.487 98,566 -0.45(-4.54%)
Nov 02, 2009 10.12 10.27 9.266 9.938 75,865 -0.08(-0.81%)
Oct 30, 2009 10.67 10.98 9.975 10.02 128,651 -0.92(-8.44%)
Oct 29, 2009 10.79 11.13 10.79 10.94 41,760 +0.33(+3.06%)
Oct 28, 2009 11.05 11.21 10.62 10.62 56,351 -0.49(-4.39%)
Oct 27, 2009 11.18 11.31 11.05 11.11 35,912 +0.00(+0.00%)
Oct 26, 2009 11.20 11.47 11.02 11.11 77,226 -0.05(-0.46%)
Oct 23, 2009 11.08 11.76 11.08 11.16 38,492 -0.26(-2.27%)
Oct 22, 2009 11.21 11.61 11.13 11.42 25,099 +0.33(+3.00%)
Oct 21, 2009 11.42 11.56 11.02 11.08 54,271 -0.35(-3.04%)
Oct 20, 2009 11.57 11.84 11.43 11.43 50,035 -0.36(-3.07%)
Oct 19, 2009 12.28 12.34 11.67 11.79 90,395 -0.40(-3.27%)
Oct 16, 2009 12.32 12.36 12.01 12.19 59,451 -0.18(-1.49%)
Oct 15, 2009 12.47 12.55 12.33 12.38 81,146 -0.17(-1.35%)
Oct 14, 2009 12.52 12.66 12.44 12.55 56,981 +0.14(+1.13%)
Oct 13, 2009 12.37 12.41 12.27 12.41 43,169 +0.04(+0.30%)
Oct 12, 2009 12.62 12.81 12.37 12.37 65,409 -0.38(-2.96%)
Oct 09, 2009 12.34 12.85 12.34 12.75 59,782 +0.36(+2.92%)
Oct 08, 2009 12.93 12.93 12.38 12.38 55,731 -0.44(-3.40%)
Oct 07, 2009 12.69 12.89 12.38 12.82 16,077 +0.10(+0.81%)
Oct 06, 2009 12.75 12.87 12.50 12.72 28,231 +0.07(+0.58%)
Oct 05, 2009 12.42 12.72 12.38 12.64 35,081 +0.26(+2.09%)
Oct 02, 2009 12.42 12.74 12.37 12.38 35,334 -0.13(-1.00%)
Oct 01, 2009 13.54 13.54 12.50 12.51 74,974 -0.83(-6.21%)
Sep 30, 2009 13.67 13.71 13.31 13.34 57,581 -0.41(-2.96%)
Sep 29, 2009 13.88 13.88 13.62 13.74 24,027 -0.13(-0.91%)
Sep 28, 2009 13.53 13.99 13.44 13.87 33,494 +0.44(+3.30%)
Sep 25, 2009 13.37 13.55 13.30 13.43 42,737 +0.01(+0.11%)
Sep 24, 2009 13.59 13.59 13.30 13.41 30,308 -0.07(-0.49%)
Sep 23, 2009 13.74 13.89 13.46 13.48 21,407 -0.19(-1.41%)
Sep 22, 2009 13.88 13.98 13.51 13.67 27,838 -0.12(-0.86%)
Sep 21, 2009 13.85 13.90 13.59 13.79 27,075 -0.24(-1.74%)
Sep 18, 2009 13.82 14.04 13.74 14.03 109,435 +0.24(+1.77%)
Sep 17, 2009 13.65 14.02 13.43 13.79 61,549 +0.12(+0.86%)
Sep 16, 2009 13.00 13.67 12.75 13.67 83,422 +0.72(+5.53%)
Sep 15, 2009 12.83 13.08 12.67 12.95 27,563 +0.12(+0.92%)
Sep 14, 2009 12.61 12.89 12.41 12.83 51,130 +0.15(+1.16%)
Sep 11, 2009 12.77 12.77 12.62 12.69 17,627 -0.18(-1.44%)
Sep 10, 2009 12.96 12.96 12.75 12.87 31,416 -0.15(-1.13%)
Sep 09, 2009 12.87 13.22 12.78 13.02 21,626 +0.18(+1.38%)
Sep 08, 2009 12.99 13.07 12.76 12.84 40,055 -0.04(-0.29%)
Sep 04, 2009 13.00 13.12 12.72 12.88 84,184 -0.21(-1.58%)
Sep 03, 2009 13.00 13.82 12.73 13.09 176,433 +0.21(+1.66%)
Sep 02, 2009 12.71 12.95 12.61 12.87 170,363 +0.16(+1.22%)
Sep 01, 2009 12.96 13.50 12.71 12.72 73,951 -0.24(-1.88%)
Aug 31, 2009 13.12 13.43 12.94 12.96 90,795 -0.29(-2.18%)
Aug 28, 2009 13.74 13.74 13.21 13.25 31,036 -0.50(-3.60%)
Aug 27, 2009 13.60 13.89 13.37 13.74 32,285 +0.00(+0.00%)
Aug 26, 2009 13.72 13.74 13.46 13.74 48,692 +0.04(+0.32%)
Aug 25, 2009 13.71 13.85 13.60 13.70 48,785 +0.05(+0.38%)
Aug 24, 2009 13.85 13.85 13.31 13.65 48,990 -0.21(-1.49%)
Aug 21, 2009 13.77 13.85 13.47 13.85 113,480 +0.21(+1.57%)
Aug 20, 2009 13.48 13.74 13.43 13.64 118,918 +0.16(+1.15%)
Aug 19, 2009 13.40 13.60 13.38 13.48 74,811 +0.01(+0.05%)
Aug 18, 2009 13.50 13.54 13.39 13.48 80,278 +0.04(+0.33%)
Aug 17, 2009 12.86 13.67 12.86 13.43 65,864 +0.28(+2.13%)
Aug 14, 2009 13.63 13.67 12.86 13.15 66,359 -0.46(-3.37%)
Aug 13, 2009 13.73 13.94 13.48 13.61 33,231 -0.01(-0.11%)
Aug 12, 2009 13.43 13.96 13.43 13.63 54,552 +0.07(+0.55%)
Aug 11, 2009 13.74 13.83 13.33 13.55 57,578 -0.24(-1.77%)
Aug 10, 2009 13.79 14.02 13.35 13.80 53,326 -0.13(-0.95%)
Aug 07, 2009 13.67 14.04 13.31 13.93 61,429 +0.55(+4.14%)
Aug 06, 2009 13.76 13.78 13.34 13.37 29,369 -0.33(-2.37%)
Aug 05, 2009 13.62 13.74 13.33 13.70 52,070 +0.03(+0.22%)
Aug 04, 2009 13.44 13.67 13.31 13.67 46,194 +0.06(+0.43%)
Aug 03, 2009 13.59 13.67 13.34 13.61 72,005 +0.16(+1.15%)
Jul 31, 2009 13.35 13.67 13.31 13.46 53,294 -0.01(-0.05%)
Jul 30, 2009 13.30 13.64 13.16 13.46 85,186 +0.33(+2.53%)
Jul 29, 2009 13.28 13.52 13.00 13.13 49,560 -0.24(-1.77%)
Jul 28, 2009 13.30 13.56 13.09 13.37 57,967 +0.07(+0.50%)
Jul 27, 2009 13.31 13.56 13.06 13.30 41,867 -0.27(-2.01%)
Jul 24, 2009 13.29 13.60 13.04 13.57 48,945 +0.18(+1.32%)
Jul 23, 2009 12.98 13.40 12.98 13.40 91,920 +0.35(+2.66%)
Jul 22, 2009 13.05 13.26 12.77 13.05 100,824 -0.16(-1.23%)
Jul 21, 2009 13.20 13.29 12.93 13.21 56,590 +0.02(+0.17%)
Jul 20, 2009 13.21 13.29 12.78 13.19 30,814 +0.11(+0.85%)
Jul 17, 2009 13.29 13.29 12.70 13.08 73,804 -0.21(-1.61%)
Jul 16, 2009 13.26 13.30 13.07 13.29 114,196 +0.01(+0.11%)
Jul 15, 2009 12.93 13.30 12.61 13.28 98,367 +0.46(+3.57%)
Jul 14, 2009 12.66 12.92 12.13 12.82 63,491 +0.10(+0.75%)
Jul 13, 2009 12.55 12.73 11.91 12.72 96,121 +0.45(+3.67%)
Jul 10, 2009 12.04 12.32 11.65 12.27 36,892 +0.17(+1.40%)
Jul 09, 2009 12.15 12.24 11.88 12.10 50,729 +0.04(+0.37%)
Jul 08, 2009 12.01 12.19 11.65 12.06 86,424 +0.16(+1.37%)
Jul 07, 2009 11.71 12.21 11.37 11.90 124,003 +0.25(+2.16%)
Jul 06, 2009 11.33 11.71 11.24 11.65 46,180 +0.22(+1.94%)
Jul 02, 2009 11.49 11.65 11.27 11.42 86,413 -0.27(-2.34%)
Jul 01, 2009 11.67 11.81 11.66 11.70 51,176 +0.11(+0.96%)
Jun 30, 2009 11.52 11.81 11.42 11.59 97,114 +0.13(+1.16%)
Jun 29, 2009 11.47 11.80 11.07 11.45 91,425 -0.07(-0.64%)
Jun 26, 2009 10.24 11.78 10.24 11.53 423,230 +1.17(+11.27%)
Jun 25, 2009 9.864 10.36 9.717 10.36 45,173 +0.62(+6.37%)
Jun 24, 2009 9.872 9.975 9.724 9.739 26,137 -0.01(-0.15%)
Jun 23, 2009 9.783 9.879 9.709 9.753 9,154 +0.04(+0.46%)
Jun 22, 2009 9.510 10.02 9.510 9.709 74,790 +0.20(+2.10%)
Jun 19, 2009 9.495 9.709 9.465 9.510 124,047 +0.01(+0.16%)
Jun 18, 2009 9.458 9.606 9.428 9.495 65,709 -0.01(-0.08%)
Jun 17, 2009 9.332 9.606 9.281 9.502 30,428 +0.15(+1.58%)
Jun 16, 2009 9.606 9.606 9.273 9.354 23,234 -0.10(-1.09%)
Jun 15, 2009 9.872 9.872 9.207 9.458 55,954 -0.40(-4.05%)
Jun 12, 2009 9.606 9.909 9.421 9.857 29,615 +0.27(+2.85%)
Jun 11, 2009 9.487 10.01 9.487 9.584 34,410 +0.16(+1.73%)
Jun 10, 2009 10.08 10.08 9.244 9.421 80,511 -0.58(-5.77%)
Jun 09, 2009 10.29 10.43 9.997 9.997 49,371 -0.22(-2.17%)
Jun 08, 2009 10.34 10.46 9.842 10.22 76,186 -0.15(-1.43%)
Jun 05, 2009 10.48 10.48 10.09 10.37 32,754 -0.02(-0.21%)
Jun 04, 2009 10.57 10.57 10.26 10.39 61,092 -0.10(-0.92%)
Jun 03, 2009 11.03 11.09 10.37 10.48 70,101 -0.71(-6.34%)
Jun 02, 2009 10.51 11.27 10.18 11.19 103,920 +0.59(+5.57%)
Jun 01, 2009 10.08 10.68 10.05 10.60 117,186 +0.41(+4.06%)
May 29, 2009 9.717 10.19 9.495 10.19 303,073 +0.55(+5.67%)
May 28, 2009 9.524 9.746 9.273 9.643 130,136 +0.25(+2.67%)
May 27, 2009 9.702 9.753 9.391 9.391 81,293 -0.38(-3.86%)
May 26, 2009 9.443 9.872 9.244 9.768 205,307 +0.17(+1.77%)
May 22, 2009 9.606 9.606 9.480 9.598 61,679 +0.01(+0.08%)
May 21, 2009 9.044 9.753 8.995 9.591 57,798 +0.38(+4.09%)
May 20, 2009 9.547 9.606 9.015 9.214 60,542 -0.26(-2.73%)
May 19, 2009 9.414 9.613 9.088 9.473 38,117 -0.12(-1.23%)
May 18, 2009 9.318 9.606 9.318 9.591 38,352 +0.41(+4.51%)
May 15, 2009 9.606 9.606 8.867 9.177 38,924 -0.37(-3.87%)
May 14, 2009 8.992 9.598 8.978 9.547 25,612 +0.64(+7.13%)
May 13, 2009 9.052 9.207 8.911 8.911 35,831 -0.32(-3.44%)
May 12, 2009 9.354 9.362 9.118 9.229 14,328 -0.13(-1.34%)
May 11, 2009 9.643 9.768 9.354 9.354 50,496 -0.35(-3.65%)
May 08, 2009 8.904 9.709 8.874 9.709 48,691 +1.00(+11.55%)
May 07, 2009 9.052 9.059 8.534 8.704 63,437 -0.17(-1.92%)
May 06, 2009 8.830 9.155 8.771 8.874 42,637 +0.19(+2.21%)
May 05, 2009 9.044 9.303 8.682 8.682 39,075 -0.45(-4.94%)
May 04, 2009 8.889 9.133 8.601 9.133 39,168 +0.57(+6.64%)
May 01, 2009 8.992 9.103 8.564 8.564 32,367 -0.43(-4.77%)
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%)
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.