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

F.N.B. Corp (NY: FNB )

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2011 6.440 6.446 6.341 6.411 1,471,672 -0.03(-0.45%)
Apr 28, 2011 6.358 6.440 6.317 6.440 1,622,153 +0.09(+1.38%)
Apr 27, 2011 6.235 6.376 6.206 6.352 1,903,310 +0.16(+2.55%)
Apr 26, 2011 6.077 6.200 6.065 6.194 1,781,666 +0.20(+3.32%)
Apr 25, 2011 6.030 6.071 5.989 5.995 663,808 -0.02(-0.29%)
Apr 21, 2011 6.030 6.030 5.954 6.013 694,753 +0.02(+0.29%)
Apr 20, 2011 6.001 6.024 5.942 5.995 858,471 +0.07(+1.19%)
Apr 19, 2011 6.083 6.101 5.925 5.925 1,141,563 -0.13(-2.13%)
Apr 18, 2011 6.060 6.112 6.019 6.054 774,787 -0.08(-1.34%)
Apr 15, 2011 6.089 6.165 6.030 6.136 901,698 +0.03(+0.48%)
Apr 14, 2011 6.036 6.118 5.978 6.106 1,047,253 +0.05(+0.77%)
Apr 13, 2011 6.171 6.171 6.030 6.060 1,358,044 -0.06(-0.96%)
Apr 12, 2011 6.136 6.177 6.101 6.118 939,545 -0.05(-0.76%)
Apr 11, 2011 6.171 6.212 6.136 6.165 802,274 +0.01(+0.19%)
Apr 08, 2011 6.399 6.399 6.147 6.153 1,196,218 -0.22(-3.49%)
Apr 07, 2011 6.294 6.411 6.270 6.376 1,868,235 +0.09(+1.49%)
Apr 06, 2011 6.200 6.282 6.165 6.282 871,645 +0.11(+1.80%)
Apr 05, 2011 6.259 6.259 6.159 6.171 740,633 -0.08(-1.31%)
Apr 04, 2011 6.212 6.264 6.206 6.253 817,575 +0.04(+0.57%)
Apr 01, 2011 6.182 6.259 6.171 6.218 1,388,908 +0.05(+0.76%)
Mar 31, 2011 6.188 6.188 6.130 6.171 1,158,565 -0.03(-0.47%)
Mar 30, 2011 6.065 6.212 6.019 6.200 1,728,101 +0.16(+2.62%)
Mar 29, 2011 5.954 6.054 5.942 6.042 663,311 +0.09(+1.57%)
Mar 28, 2011 5.954 6.001 5.937 5.948 862,357 -0.01(-0.10%)
Mar 25, 2011 5.948 6.089 5.913 5.954 963,140 +0.05(+0.79%)
Mar 24, 2011 5.978 5.983 5.884 5.907 591,530 -0.04(-0.59%)
Mar 23, 2011 6.030 6.036 5.890 5.942 1,226,278 -0.11(-1.84%)
Mar 22, 2011 6.101 6.147 6.054 6.054 770,742 -0.03(-0.48%)
Mar 21, 2011 6.071 6.095 6.065 6.083 829,952 +0.12(+1.96%)
Mar 18, 2011 5.954 6.007 5.931 5.966 3,922,783 +0.09(+1.60%)
Mar 17, 2011 5.931 5.948 5.855 5.872 1,156,709 +0.04(+0.70%)
Mar 16, 2011 5.907 5.931 5.796 5.831 1,931,809 -0.06(-1.09%)
Mar 15, 2011 5.896 5.954 5.866 5.896 1,541,770 -0.05(-0.89%)
Mar 14, 2011 5.989 6.042 5.884 5.948 1,306,700 -0.10(-1.65%)
Mar 11, 2011 6.036 6.101 5.995 6.048 1,113,666 -0.02(-0.29%)
Mar 10, 2011 6.065 6.095 5.983 6.065 2,043,271 -0.06(-1.05%)
Mar 09, 2011 6.136 6.200 6.095 6.130 1,036,745 +0.00(+0.00%)
Mar 08, 2011 5.960 6.159 5.942 6.130 1,439,912 +0.19(+3.25%)
Mar 07, 2011 5.960 6.007 5.860 5.937 1,420,620 +0.02(+0.30%)
Mar 04, 2011 6.001 6.001 5.866 5.919 881,668 -0.06(-0.98%)
Mar 03, 2011 5.860 6.001 5.843 5.978 1,342,061 +0.20(+3.44%)
Mar 02, 2011 5.802 5.849 5.738 5.779 1,335,357 -0.03(-0.50%)
Mar 01, 2011 5.890 5.904 5.793 5.808 1,911,693 -0.06(-1.10%)
Feb 28, 2011 5.966 6.007 5.843 5.872 1,529,289 -0.04(-0.69%)
Feb 25, 2011 5.866 5.937 5.825 5.913 1,080,673 +0.10(+1.71%)
Feb 24, 2011 5.918 5.947 5.756 5.814 1,853,953 -0.10(-1.66%)
Feb 23, 2011 5.952 6.005 5.889 5.912 1,050,244 -0.05(-0.78%)
Feb 22, 2011 6.062 6.120 5.944 5.958 1,115,860 -0.19(-3.10%)
Feb 18, 2011 6.149 6.178 6.086 6.149 830,263 +0.03(+0.47%)
Feb 17, 2011 6.080 6.126 6.039 6.120 490,736 +0.03(+0.57%)
Feb 16, 2011 6.074 6.120 6.022 6.086 681,410 +0.06(+0.96%)
Feb 15, 2011 6.097 6.126 6.010 6.028 1,101,372 -0.08(-1.23%)
Feb 14, 2011 6.143 6.178 6.091 6.103 741,403 -0.03(-0.57%)
Feb 11, 2011 5.924 6.155 5.924 6.138 1,229,076 +0.19(+3.11%)
Feb 10, 2011 5.941 5.993 5.889 5.952 908,467 -0.03(-0.48%)
Feb 09, 2011 6.016 6.045 5.941 5.981 741,754 -0.05(-0.86%)
Feb 08, 2011 6.051 6.057 5.993 6.033 1,028,997 -0.01(-0.19%)
Feb 07, 2011 5.981 6.074 5.976 6.045 732,509 +0.08(+1.36%)
Feb 04, 2011 5.976 5.987 5.929 5.964 750,126 +0.01(+0.10%)
Feb 03, 2011 5.952 5.987 5.912 5.958 633,010 +0.02(+0.29%)
Feb 02, 2011 5.947 5.987 5.918 5.941 1,018,537 -0.04(-0.68%)
Feb 01, 2011 5.866 5.987 5.843 5.981 1,149,260 +0.14(+2.38%)
Jan 31, 2011 5.854 5.895 5.779 5.843 2,339,076 +0.03(+0.50%)
Jan 28, 2011 5.976 6.039 5.802 5.814 1,921,108 -0.16(-2.62%)
Jan 27, 2011 5.924 5.984 5.883 5.970 854,854 +0.06(+0.98%)
Jan 26, 2011 5.958 5.970 5.848 5.912 1,385,652 -0.01(-0.20%)
Jan 25, 2011 5.889 6.016 5.825 5.924 1,418,952 +0.02(+0.39%)
Jan 24, 2011 5.924 5.958 5.883 5.900 1,498,911 -0.03(-0.49%)
Jan 21, 2011 5.924 5.993 5.906 5.929 1,280,798 +0.06(+0.99%)
Jan 20, 2011 5.825 5.976 5.796 5.871 1,058,641 +0.01(+0.20%)
Jan 19, 2011 6.097 6.109 5.854 5.860 1,368,268 -0.26(-4.25%)
Jan 18, 2011 6.086 6.149 6.016 6.120 1,272,706 +0.03(+0.47%)
Jan 14, 2011 5.854 6.103 5.854 6.091 2,559,116 +0.25(+4.26%)
Jan 13, 2011 5.981 6.057 5.843 5.843 3,558,579 -0.16(-2.70%)
Jan 12, 2011 5.987 6.033 5.958 6.005 1,182,467 +0.08(+1.37%)
Jan 11, 2011 5.912 5.952 5.854 5.924 1,278,549 +0.05(+0.79%)
Jan 10, 2011 5.692 5.883 5.640 5.877 1,812,738 +0.16(+2.83%)
Jan 07, 2011 5.929 5.982 5.698 5.715 2,185,221 -0.20(-3.42%)
Jan 06, 2011 5.947 5.958 5.895 5.918 1,296,953 -0.01(-0.20%)
Jan 05, 2011 5.854 5.947 5.819 5.929 1,150,073 +0.06(+0.99%)
Jan 04, 2011 5.929 5.993 5.762 5.871 2,151,325 -0.04(-0.68%)
Jan 03, 2011 5.744 5.924 5.738 5.912 2,017,159 +0.23(+4.07%)
Dec 31, 2010 5.733 5.773 5.681 5.681 917,258 -0.08(-1.41%)
Dec 30, 2010 5.779 5.802 5.750 5.762 754,306 -0.04(-0.70%)
Dec 29, 2010 5.837 5.837 5.796 5.802 472,273 -0.03(-0.59%)
Dec 28, 2010 5.860 5.860 5.790 5.837 800,040 +0.00(+0.00%)
Dec 27, 2010 5.756 5.843 5.756 5.837 481,866 +0.04(+0.70%)
Dec 23, 2010 5.906 5.912 5.756 5.796 917,735 -0.08(-1.38%)
Dec 22, 2010 5.715 5.947 5.710 5.877 2,415,815 +0.19(+3.25%)
Dec 21, 2010 5.611 5.727 5.582 5.692 2,026,145 +0.13(+2.29%)
Dec 20, 2010 5.553 5.617 5.525 5.565 1,619,148 +0.04(+0.73%)
Dec 17, 2010 5.669 5.773 5.519 5.524 4,418,170 -0.12(-2.15%)
Dec 16, 2010 5.681 5.756 5.605 5.646 1,319,179 -0.01(-0.10%)
Dec 15, 2010 5.698 5.779 5.623 5.652 1,520,540 -0.03(-0.61%)
Dec 14, 2010 5.634 5.756 5.629 5.686 1,057,610 +0.07(+1.24%)
Dec 13, 2010 5.675 5.727 5.582 5.617 1,153,228 -0.04(-0.72%)
Dec 10, 2010 5.582 5.669 5.507 5.657 1,419,783 +0.11(+1.98%)
Dec 09, 2010 5.594 5.629 5.524 5.548 1,585,098 +0.02(+0.31%)
Dec 08, 2010 5.438 5.597 5.438 5.530 1,261,634 +0.12(+2.25%)
Dec 07, 2010 5.461 5.495 5.397 5.409 1,522,648 +0.00(+0.00%)
Dec 06, 2010 5.357 5.432 5.316 5.409 1,372,941 +0.02(+0.43%)
Dec 03, 2010 5.305 5.397 5.258 5.386 916,376 +0.04(+0.76%)
Dec 02, 2010 5.224 5.403 5.224 5.345 1,811,998 +0.12(+2.33%)
Dec 01, 2010 5.160 5.224 5.148 5.224 1,594,824 +0.15(+2.96%)
Nov 30, 2010 5.108 5.160 5.038 5.073 1,518,933 -0.08(-1.57%)
Nov 29, 2010 5.137 5.177 5.062 5.154 800,206 +0.04(+0.79%)
Nov 26, 2010 5.097 5.159 5.097 5.114 478,402 -0.03(-0.56%)
Nov 24, 2010 5.137 5.142 5.142 5.142 742,375 +0.07(+1.35%)
Nov 23, 2010 5.079 5.148 5.045 5.074 1,828,379 -0.05(-1.00%)
Nov 22, 2010 5.256 5.256 5.119 5.125 1,351,450 -0.16(-3.02%)
Nov 19, 2010 5.222 5.296 5.188 5.285 1,147,751 +0.02(+0.32%)
Nov 18, 2010 5.216 5.296 5.165 5.268 966,441 +0.10(+1.99%)
Nov 17, 2010 5.182 5.182 5.119 5.165 899,204 -0.02(-0.33%)
Nov 16, 2010 5.188 5.222 5.102 5.182 1,522,252 -0.06(-1.09%)
Nov 15, 2010 5.199 5.313 5.199 5.239 1,103,625 +0.06(+1.21%)
Nov 12, 2010 5.194 5.251 5.142 5.176 1,412,924 -0.07(-1.31%)
Nov 11, 2010 5.194 5.262 5.148 5.245 1,050,224 -0.02(-0.33%)
Nov 10, 2010 5.148 5.262 5.121 5.262 1,719,156 +0.14(+2.67%)
Nov 09, 2010 5.211 5.211 5.102 5.125 1,146,228 -0.06(-1.21%)
Nov 08, 2010 5.216 5.239 5.131 5.188 722,066 -0.06(-1.20%)
Nov 05, 2010 5.234 5.410 5.171 5.251 1,598,792 +0.03(+0.66%)
Nov 04, 2010 4.994 5.234 4.988 5.216 1,777,186 +0.27(+5.42%)
Nov 03, 2010 4.823 4.948 4.806 4.948 1,082,161 +0.14(+2.85%)
Nov 02, 2010 4.737 4.828 4.737 4.811 1,336,665 +0.11(+2.31%)
Nov 01, 2010 4.891 4.891 4.623 4.703 1,695,856 -0.15(-3.06%)
Oct 29, 2010 4.845 4.891 4.840 4.851 1,096,493 -0.04(-0.82%)
Oct 28, 2010 4.937 4.960 4.800 4.891 1,484,351 +0.01(+0.23%)
Oct 27, 2010 4.863 4.937 4.851 4.880 1,100,714 -0.05(-1.04%)
Oct 25, 2010 5.051 5.079 4.923 4.931 1,248,102 -0.09(-1.82%)
Oct 22, 2010 5.171 5.205 4.988 5.022 2,890,746 -0.11(-2.22%)
Oct 21, 2010 5.262 5.319 5.125 5.137 1,325,961 -0.09(-1.64%)
Oct 20, 2010 5.205 5.268 5.125 5.222 1,254,769 +0.05(+0.88%)
Oct 19, 2010 5.154 5.302 5.125 5.176 1,258,430 -0.05(-0.87%)
Oct 18, 2010 5.091 5.228 5.079 5.222 629,741 +0.14(+2.69%)
Oct 15, 2010 5.228 5.245 5.074 5.085 1,262,065 -0.10(-1.98%)
Oct 14, 2010 5.205 5.302 5.137 5.188 1,702,297 -0.05(-0.87%)
Oct 13, 2010 5.125 5.313 5.062 5.234 1,365,304 +0.12(+2.34%)
Oct 12, 2010 5.097 5.137 5.057 5.114 635,348 +0.02(+0.34%)
Oct 11, 2010 5.131 5.131 5.057 5.097 556,476 -0.02(-0.45%)
Oct 08, 2010 5.119 5.137 5.051 5.119 1,035,606 +0.03(+0.67%)
Oct 07, 2010 5.131 5.137 5.057 5.085 3,966 -0.01(-0.11%)
Oct 06, 2010 5.051 5.137 5.000 5.091 1,430,719 +0.01(+0.22%)
Oct 05, 2010 4.925 5.079 4.863 5.079 1,350,288 +0.22(+4.46%)
Oct 04, 2010 4.874 4.925 4.817 4.863 1,135,999 -0.03(-0.58%)
Oct 01, 2010 4.891 4.942 4.860 4.891 887,389 +0.00(+0.08%)
Sep 30, 2010 4.884 4.994 4.845 4.887 15,226 +0.00(+0.04%)
Sep 29, 2010 4.891 4.920 4.845 4.885 924,968 -0.02(-0.47%)
Sep 28, 2010 4.908 4.920 4.771 4.908 40,346 +0.08(+1.65%)
Sep 27, 2010 4.903 4.925 4.811 4.828 721,305 -0.07(-1.40%)
Sep 24, 2010 4.743 4.903 4.737 4.897 984,835 +0.21(+4.38%)
Sep 23, 2010 4.697 4.868 4.680 4.691 7,758 -0.05(-0.96%)
Sep 22, 2010 4.840 4.885 4.686 4.737 1,205,819 -0.13(-2.70%)
Sep 21, 2010 4.937 4.988 4.868 4.868 1,031,378 -0.09(-1.73%)
Sep 20, 2010 4.874 4.971 4.834 4.954 2,055,784 +0.08(+1.64%)
Sep 17, 2010 4.874 4.937 4.788 4.874 1,378,445 -0.04(-0.81%)
Sep 15, 2010 4.845 4.937 4.771 4.914 1,414,221 +0.06(+1.29%)
Sep 14, 2010 4.954 4.954 4.840 4.851 1,077,335 -0.11(-2.19%)
Sep 13, 2010 4.908 4.982 4.868 4.960 1,376,492 +0.12(+2.48%)
Sep 10, 2010 4.828 4.880 4.806 4.840 1,038,607 +0.04(+0.83%)
Sep 09, 2010 4.771 4.851 4.760 4.800 1,878,296 +0.06(+1.33%)
Sep 08, 2010 4.617 4.754 4.611 4.737 1,229,636 +0.13(+2.72%)
Sep 07, 2010 4.674 4.703 4.600 4.611 6,313 -0.10(-2.06%)
Sep 03, 2010 4.606 4.708 4.583 4.708 1,120,848 +0.17(+3.77%)
Sep 02, 2010 4.560 4.560 4.480 4.537 3,141 -0.02(-0.38%)
Sep 01, 2010 4.526 4.566 4.480 4.554 1,840,197 +0.12(+2.70%)
Aug 31, 2010 4.429 4.492 4.383 4.435 2,978 +0.03(+0.65%)
Aug 30, 2010 4.589 4.589 4.395 4.406 1,479,363 -0.08(-1.78%)
Aug 27, 2010 4.486 4.593 4.463 4.486 1,746,308 +0.01(+0.13%)
Aug 26, 2010 4.508 4.559 4.455 4.480 4,489 -0.02(-0.50%)
Aug 25, 2010 4.447 4.503 4.368 4.503 4,447 +0.06(+1.26%)
Aug 24, 2010 4.407 4.475 4.329 4.447 18,063 +0.01(+0.13%)
Aug 23, 2010 4.413 4.503 4.396 4.441 1,747,548 +0.07(+1.67%)
Aug 20, 2010 4.503 4.508 4.312 4.368 2,161,417 -0.15(-3.24%)
Aug 19, 2010 4.638 4.683 4.503 4.514 6,722 -0.15(-3.14%)
Aug 18, 2010 4.621 4.671 4.553 4.660 69,484 +0.02(+0.36%)
Aug 17, 2010 4.542 4.655 4.508 4.643 10,719 +0.15(+3.38%)
Aug 16, 2010 4.390 4.520 4.390 4.492 1,398,973 +0.07(+1.52%)
Aug 13, 2010 4.424 4.497 4.424 4.424 950,720 -0.08(-1.75%)
Aug 12, 2010 4.570 4.593 4.469 4.503 1,449,554 -0.14(-3.03%)
Aug 11, 2010 4.823 4.840 4.643 4.643 1,302,851 -0.27(-5.49%)
Aug 10, 2010 4.863 4.975 4.838 4.913 8,300 -0.02(-0.46%)
Aug 09, 2010 4.829 4.947 4.767 4.936 600,447 +0.16(+3.29%)
Aug 06, 2010 4.778 4.834 4.683 4.778 758,715 -0.08(-1.62%)
Aug 05, 2010 4.907 4.919 4.829 4.857 717,969 -0.11(-2.15%)
Aug 04, 2010 4.952 5.003 4.907 4.964 690,568 +0.06(+1.15%)
Aug 03, 2010 4.930 4.992 4.863 4.907 650,851 -0.03(-0.68%)
Aug 02, 2010 4.913 4.975 4.851 4.941 928,151 +0.12(+2.57%)
Jul 30, 2010 4.818 4.952 4.789 4.818 1,094,740 -0.06(-1.27%)
Jul 29, 2010 4.919 4.952 4.795 4.879 930,972 -0.01(-0.23%)
Jul 28, 2010 4.891 4.975 4.868 4.891 7,211 +0.00(+0.00%)
Jul 27, 2010 4.834 4.964 4.818 4.891 1,815,993 +0.11(+2.35%)
Jul 26, 2010 4.553 4.789 4.503 4.778 1,410,617 +0.23(+5.07%)
Jul 23, 2010 4.402 4.562 4.351 4.548 982,411 +0.11(+2.53%)
Jul 22, 2010 4.312 4.441 4.312 4.435 1,189,069 +0.20(+4.78%)
Jul 21, 2010 4.542 4.542 4.233 4.233 1,937,932 -0.27(-5.99%)
Jul 20, 2010 4.390 4.503 4.334 4.503 1,389,573 +0.06(+1.39%)
Jul 19, 2010 4.492 4.531 4.379 4.441 939,724 -0.04(-0.88%)
Jul 16, 2010 4.480 4.660 4.469 4.480 1,419,078 -0.23(-4.89%)
Jul 15, 2010 4.784 4.818 4.632 4.711 1,178,660 -0.11(-2.22%)
Jul 14, 2010 4.891 4.902 4.784 4.818 1,258,818 -0.10(-1.94%)
Jul 13, 2010 4.913 4.913 4.784 4.913 17,628 +0.19(+3.92%)
Jul 12, 2010 4.773 4.789 4.688 4.728 677,808 -0.05(-1.06%)
Jul 09, 2010 4.778 4.778 4.615 4.778 608,390 +0.13(+2.91%)
Jul 08, 2010 4.643 4.666 4.559 4.643 5,358 +0.06(+1.23%)
Jul 07, 2010 4.385 4.587 4.385 4.587 1,550,468 +0.24(+5.43%)
Jul 06, 2010 4.351 4.565 4.323 4.351 9,015 -0.08(-1.78%)
Jul 02, 2010 4.430 4.517 4.396 4.430 836,587 -0.04(-0.88%)
Jul 01, 2010 4.536 4.596 4.368 4.469 1,506,695 -0.04(-1.00%)
Jun 30, 2010 4.514 4.683 4.503 4.514 14,827 -0.08(-1.83%)
Jun 29, 2010 4.789 4.789 4.570 4.598 1,886,282 -0.29(-5.98%)
Jun 25, 2010 4.891 4.913 4.728 4.891 1,245,501 +0.13(+2.84%)
Jun 24, 2010 4.756 4.851 4.733 4.756 732,588 -0.07(-1.40%)
Jun 23, 2010 4.868 4.891 4.750 4.823 1,143,955 -0.04(-0.81%)
Jun 22, 2010 4.863 5.026 4.863 4.863 5,196 -0.05(-1.03%)
Jun 21, 2010 4.997 4.997 4.885 4.913 815,524 -0.03(-0.57%)
Jun 18, 2010 4.941 5.003 4.840 4.941 1,480,847 -0.01(-0.23%)
Jun 17, 2010 4.952 4.992 4.874 4.952 1,008 -0.01(-0.11%)
Jun 16, 2010 4.891 4.969 4.868 4.958 2,381,222 +0.04(+0.92%)
Jun 15, 2010 4.913 4.936 4.778 4.913 9,033 +0.15(+3.07%)
Jun 14, 2010 4.778 4.840 4.705 4.767 1,341,496 +0.02(+0.47%)
Jun 11, 2010 4.587 4.750 4.587 4.744 1,050,650 +0.10(+2.06%)
Jun 10, 2010 4.649 4.649 4.520 4.649 8,392 +0.17(+3.76%)
Jun 09, 2010 4.598 4.598 4.447 4.480 2,161,018 -0.07(-1.48%)
Jun 08, 2010 4.525 4.581 4.407 4.548 2,072,416 +0.02(+0.50%)
Jun 07, 2010 4.536 4.598 4.475 4.525 1,685,532 +0.03(+0.63%)
Jun 04, 2010 4.497 4.716 4.497 4.497 2,050,238 -0.34(-7.08%)
Jun 03, 2010 4.840 4.874 4.683 4.840 1,005 +0.11(+2.38%)
Jun 02, 2010 4.728 4.728 4.508 4.728 1,355,870 +0.21(+4.60%)
Jun 01, 2010 4.520 4.638 4.497 4.520 7,325 -0.08(-1.83%)
May 28, 2010 4.604 4.688 4.536 4.604 1,751,204 -0.11(-2.27%)
May 27, 2010 4.688 4.728 4.559 4.711 1,064,958 +0.17(+3.84%)
May 26, 2010 4.536 4.647 4.514 4.536 7,457 -0.01(-0.12%)
May 25, 2010 4.404 4.564 4.354 4.542 1,416,511 +0.04(+0.99%)
May 24, 2010 4.669 4.697 4.498 4.498 994,681 -0.18(-3.91%)
May 21, 2010 4.487 4.753 4.464 4.681 1,731,072 +0.12(+2.67%)
May 20, 2010 4.664 4.747 4.553 4.559 5,372 -0.45(-8.96%)
May 19, 2010 5.046 5.140 4.941 5.007 1,324,808 -0.07(-1.42%)
May 18, 2010 5.268 5.279 5.027 5.079 1,221,393 -0.10(-1.93%)
May 17, 2010 5.168 5.234 5.041 5.179 926,395 +0.04(+0.75%)
May 14, 2010 5.140 5.229 5.068 5.140 1,025,524 -0.12(-2.21%)
May 13, 2010 5.268 5.362 5.229 5.257 899,241 -0.05(-0.94%)
May 12, 2010 5.185 5.324 5.129 5.306 914,827 +0.18(+3.46%)
May 11, 2010 5.118 5.212 5.090 5.129 1,419,501 +0.17(+3.35%)
May 10, 2010 4.924 4.985 4.858 4.963 1,493,934 +0.30(+6.54%)
May 07, 2010 4.891 4.974 4.658 4.658 2,168,738 -0.24(-4.86%)
May 06, 2010 5.018 5.129 4.548 4.897 2,152,214 -0.17(-3.39%)
May 05, 2010 4.952 5.074 4.935 5.068 1,500,403 +0.01(+0.11%)
May 04, 2010 5.140 5.160 4.985 5.063 2,327,867 -0.16(-2.97%)
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.