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

First Bancorp [Nc] (NQ: FBNC )

31.19 -0.15 (-0.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 6.801 6.959 6.722 6.738 41,039 -0.07(-1.05%)
Jul 30, 2012 7.260 7.355 6.730 6.809 38,344 -0.44(-6.11%)
Jul 27, 2012 7.086 7.457 7.030 7.252 53,095 +0.23(+3.27%)
Jul 26, 2012 7.054 7.054 6.746 7.022 36,557 +0.14(+2.07%)
Jul 25, 2012 6.801 7.117 6.777 6.880 58,337 +0.19(+2.84%)
Jul 24, 2012 6.659 6.793 6.619 6.690 22,380 +0.04(+0.59%)
Jul 23, 2012 6.643 6.833 6.582 6.651 32,983 -0.10(-1.52%)
Jul 20, 2012 6.769 6.864 6.722 6.753 42,314 -0.08(-1.16%)
Jul 19, 2012 7.086 7.086 6.833 6.833 16,406 -0.23(-3.25%)
Jul 18, 2012 7.038 7.125 7.007 7.062 24,259 +0.03(+0.45%)
Jul 17, 2012 6.983 7.070 6.848 7.030 25,927 +0.09(+1.25%)
Jul 16, 2012 6.927 6.999 6.912 6.943 13,462 -0.03(-0.45%)
Jul 13, 2012 6.864 7.038 6.848 6.975 46,252 +0.13(+1.97%)
Jul 12, 2012 6.967 7.007 6.769 6.840 106,828 -0.19(-2.70%)
Jul 11, 2012 6.967 7.109 6.840 7.030 48,861 +0.06(+0.91%)
Jul 10, 2012 6.943 6.975 6.840 6.967 18,424 +0.05(+0.69%)
Jul 09, 2012 6.983 7.054 6.848 6.920 40,376 -0.09(-1.35%)
Jul 06, 2012 6.935 7.038 6.920 7.014 29,157 -0.02(-0.22%)
Jul 05, 2012 7.054 7.188 6.999 7.030 27,958 -0.12(-1.66%)
Jul 03, 2012 7.173 7.268 7.149 7.149 41,700 -0.04(-0.55%)
Jul 02, 2012 7.094 7.212 6.959 7.188 49,525 +0.16(+2.25%)
Jun 29, 2012 7.054 7.101 6.841 7.030 45,338 +0.19(+2.77%)
Jun 28, 2012 6.951 7.014 6.746 6.840 49,239 -0.18(-2.59%)
Jun 27, 2012 6.848 7.094 6.833 7.022 35,200 +0.17(+2.42%)
Jun 26, 2012 6.660 6.911 6.645 6.856 43,921 +0.20(+2.94%)
Jun 25, 2012 6.786 6.911 6.653 6.660 87,969 -0.30(-4.28%)
Jun 22, 2012 6.786 6.966 6.747 6.958 138,135 +0.25(+3.74%)
Jun 21, 2012 6.919 6.942 6.668 6.707 66,445 -0.20(-2.84%)
Jun 20, 2012 6.880 7.068 6.833 6.903 43,717 -0.05(-0.79%)
Jun 19, 2012 6.888 7.060 6.841 6.958 64,128 +0.09(+1.31%)
Jun 18, 2012 6.903 6.990 6.817 6.868 48,496 -0.09(-1.30%)
Jun 15, 2012 6.895 7.013 6.872 6.958 92,524 +0.02(+0.34%)
Jun 14, 2012 6.817 7.029 6.817 6.935 75,328 +0.16(+2.31%)
Jun 13, 2012 7.037 7.107 6.762 6.778 56,853 -0.25(-3.57%)
Jun 12, 2012 6.942 7.115 6.841 7.029 48,643 +0.13(+1.93%)
Jun 11, 2012 7.287 7.287 6.888 6.895 51,728 -0.35(-4.86%)
Jun 08, 2012 7.052 7.295 7.052 7.248 81,647 +0.17(+2.44%)
Jun 07, 2012 7.248 7.248 7.029 7.076 67,704 -0.05(-0.66%)
Jun 06, 2012 7.178 7.240 6.958 7.123 94,358 -0.02(-0.22%)
Jun 05, 2012 7.068 7.201 7.013 7.138 73,590 +0.04(+0.55%)
Jun 04, 2012 7.044 7.256 6.856 7.099 86,068 +0.16(+2.26%)
Jun 01, 2012 7.037 7.264 6.864 6.942 65,190 -0.34(-4.63%)
May 31, 2012 7.193 7.836 7.131 7.279 74,458 +0.11(+1.53%)
May 30, 2012 7.131 7.264 6.958 7.170 66,949 -0.08(-1.08%)
May 29, 2012 7.279 7.499 7.217 7.248 53,121 +0.03(+0.43%)
May 25, 2012 7.154 7.272 7.021 7.217 52,403 +0.09(+1.32%)
May 24, 2012 7.013 7.334 6.958 7.123 91,601 +0.15(+2.13%)
May 23, 2012 7.037 7.170 6.739 6.974 78,535 -0.14(-1.98%)
May 22, 2012 7.491 7.656 7.021 7.115 49,096 -0.41(-5.42%)
May 21, 2012 7.264 7.593 7.264 7.522 52,031 +0.27(+3.67%)
May 18, 2012 7.287 7.460 7.154 7.256 41,013 -0.09(-1.17%)
May 17, 2012 7.530 7.593 7.303 7.342 63,767 -0.20(-2.60%)
May 16, 2012 7.734 7.891 7.530 7.538 53,772 -0.13(-1.64%)
May 15, 2012 7.585 7.820 7.569 7.663 55,633 +0.05(+0.62%)
May 14, 2012 7.420 7.656 7.389 7.616 64,061 +0.08(+1.04%)
May 11, 2012 7.530 8.032 7.413 7.538 44,238 -0.10(-1.33%)
May 10, 2012 7.648 7.820 7.350 7.640 54,833 +0.09(+1.25%)
May 09, 2012 7.522 7.734 7.417 7.546 49,150 -0.09(-1.23%)
May 08, 2012 7.201 7.750 7.178 7.640 50,040 +0.35(+4.84%)
May 07, 2012 7.068 7.366 7.068 7.287 50,228 +0.16(+2.31%)
May 04, 2012 7.444 7.491 7.084 7.123 66,110 -0.37(-4.92%)
May 03, 2012 7.515 7.569 7.452 7.491 31,870 -0.07(-0.93%)
May 02, 2012 7.663 7.750 7.515 7.562 73,457 -0.19(-2.43%)
May 01, 2012 7.851 7.992 7.742 7.750 83,833 -0.10(-1.30%)
Apr 30, 2012 7.922 8.173 7.828 7.851 33,389 -0.10(-1.28%)
Apr 27, 2012 8.040 8.087 7.859 7.953 68,967 -0.23(-2.78%)
Apr 26, 2012 8.196 8.392 8.087 8.181 41,729 -0.02(-0.19%)
Apr 25, 2012 7.883 8.220 7.679 8.196 50,551 +0.47(+6.09%)
Apr 24, 2012 7.601 7.750 7.601 7.726 33,150 +0.13(+1.75%)
Apr 23, 2012 7.687 7.811 7.585 7.593 63,578 -0.28(-3.58%)
Apr 20, 2012 7.844 8.022 7.750 7.875 43,094 +0.20(+2.55%)
Apr 19, 2012 7.828 7.992 7.585 7.679 40,599 -0.16(-2.10%)
Apr 18, 2012 8.016 8.024 7.773 7.844 26,438 -0.24(-3.00%)
Apr 17, 2012 8.094 8.337 7.859 8.087 75,355 +0.05(+0.68%)
Apr 16, 2012 7.734 8.110 7.734 8.032 25,400 +0.33(+4.27%)
Apr 13, 2012 7.930 7.930 7.640 7.703 34,499 -0.27(-3.34%)
Apr 12, 2012 7.867 8.094 7.867 7.969 30,526 +0.08(+0.99%)
Apr 11, 2012 7.789 8.071 7.679 7.891 46,867 +0.19(+2.44%)
Apr 10, 2012 7.844 7.930 7.546 7.703 74,880 -0.16(-2.09%)
Apr 09, 2012 7.851 7.992 7.773 7.867 62,874 -0.19(-2.33%)
Apr 05, 2012 8.079 8.337 7.954 8.055 30,906 -0.05(-0.68%)
Apr 04, 2012 8.173 8.322 7.977 8.110 32,046 -0.21(-2.54%)
Apr 03, 2012 8.713 8.713 8.267 8.322 54,773 -0.43(-4.92%)
Apr 02, 2012 8.502 9.003 8.384 8.753 32,675 +0.19(+2.20%)
Mar 30, 2012 8.847 8.847 8.565 8.565 44,673 -0.19(-2.15%)
Mar 29, 2012 8.651 8.807 8.557 8.753 17,164 +0.02(+0.18%)
Mar 28, 2012 8.753 8.925 8.612 8.737 35,415 +0.02(+0.18%)
Mar 27, 2012 8.768 8.916 8.581 8.721 38,500 -0.01(-0.09%)
Mar 26, 2012 8.558 8.791 8.356 8.729 58,648 +0.27(+3.22%)
Mar 23, 2012 8.122 8.480 8.122 8.457 32,104 +0.31(+3.82%)
Mar 22, 2012 8.293 8.301 7.974 8.146 32,585 -0.20(-2.42%)
Mar 21, 2012 8.426 8.464 8.216 8.348 23,253 -0.03(-0.37%)
Mar 20, 2012 8.433 8.480 8.286 8.379 35,057 -0.13(-1.55%)
Mar 19, 2012 8.068 8.550 8.068 8.511 28,305 +0.39(+4.79%)
Mar 16, 2012 8.044 8.153 7.974 8.122 63,435 +0.11(+1.36%)
Mar 15, 2012 7.974 8.037 7.862 8.013 17,436 +0.02(+0.19%)
Mar 14, 2012 8.107 8.161 7.913 7.998 18,491 -0.12(-1.44%)
Mar 13, 2012 8.052 8.130 7.858 8.114 44,220 +0.18(+2.25%)
Mar 12, 2012 8.005 8.005 7.916 7.935 5,966 +0.10(+1.29%)
Mar 09, 2012 7.803 7.921 7.788 7.834 20,619 +0.03(+0.40%)
Mar 08, 2012 7.842 7.842 7.570 7.803 21,982 +0.03(+0.40%)
Mar 07, 2012 7.601 7.772 7.546 7.772 21,591 +0.26(+3.42%)
Mar 06, 2012 7.399 7.974 7.399 7.515 32,059 -0.02(-0.31%)
Mar 05, 2012 7.360 7.562 7.352 7.539 24,155 +0.19(+2.65%)
Mar 02, 2012 7.733 7.974 7.344 7.344 73,701 -0.38(-4.93%)
Mar 01, 2012 7.881 8.037 7.710 7.725 33,016 -0.05(-0.70%)
Feb 29, 2012 8.169 8.309 7.780 7.780 58,052 -0.38(-4.67%)
Feb 28, 2012 8.223 8.317 8.130 8.161 25,544 -0.09(-1.04%)
Feb 27, 2012 8.200 8.371 8.169 8.247 27,904 -0.07(-0.84%)
Feb 24, 2012 8.550 8.659 8.309 8.317 21,706 -0.21(-2.46%)
Feb 23, 2012 8.309 8.534 8.169 8.527 25,901 +0.27(+3.30%)
Feb 22, 2012 8.706 8.783 8.254 8.254 32,478 -0.45(-5.18%)
Feb 21, 2012 8.768 8.846 8.698 8.706 22,235 -0.06(-0.71%)
Feb 17, 2012 8.558 8.869 8.371 8.768 174,779 +0.23(+2.73%)
Feb 16, 2012 8.029 8.558 8.029 8.534 19,378 +0.51(+6.30%)
Feb 15, 2012 8.371 8.371 8.013 8.029 27,127 -0.30(-3.64%)
Feb 14, 2012 8.620 8.620 8.286 8.332 25,985 -0.33(-3.86%)
Feb 13, 2012 8.589 8.675 8.511 8.667 42,027 +0.04(+0.45%)
Feb 10, 2012 8.496 8.643 8.496 8.628 17,852 +0.01(+0.09%)
Feb 09, 2012 8.675 8.675 8.511 8.620 21,464 -0.05(-0.54%)
Feb 08, 2012 8.573 8.745 8.527 8.667 34,012 +0.10(+1.18%)
Feb 07, 2012 8.573 8.682 8.496 8.566 22,452 -0.18(-2.05%)
Feb 06, 2012 8.752 8.776 8.729 8.745 10,800 -0.07(-0.79%)
Feb 03, 2012 8.776 8.869 8.698 8.815 65,280 +0.07(+0.80%)
Feb 02, 2012 8.815 8.822 8.682 8.745 24,612 -0.03(-0.35%)
Feb 01, 2012 8.908 9.001 8.752 8.776 77,403 -0.28(-3.09%)
Jan 31, 2012 9.134 9.141 8.870 9.056 21,140 -0.05(-0.60%)
Jan 30, 2012 9.017 9.180 9.001 9.110 23,058 -0.03(-0.34%)
Jan 27, 2012 9.071 9.211 9.071 9.141 40,859 +0.01(+0.09%)
Jan 26, 2012 9.141 9.141 8.846 9.134 47,054 +0.05(+0.51%)
Jan 25, 2012 9.087 9.110 8.916 9.087 33,847 +0.05(+0.60%)
Jan 24, 2012 8.955 9.079 8.815 9.032 25,240 -0.03(-0.34%)
Jan 23, 2012 9.064 9.118 8.885 9.064 27,665 +0.00(+0.00%)
Jan 20, 2012 8.885 9.064 8.869 9.064 41,746 +0.15(+1.66%)
Jan 19, 2012 8.947 8.947 8.760 8.916 20,028 -0.03(-0.35%)
Jan 18, 2012 8.737 8.947 8.667 8.947 38,171 +0.19(+2.13%)
Jan 17, 2012 8.869 8.900 8.710 8.760 36,550 -0.06(-0.71%)
Jan 13, 2012 8.713 8.869 8.667 8.822 31,656 -0.07(-0.79%)
Jan 12, 2012 8.838 8.892 8.682 8.892 46,417 +0.08(+0.88%)
Jan 11, 2012 8.776 8.861 8.698 8.815 63,657 +0.02(+0.27%)
Jan 10, 2012 8.799 8.830 8.690 8.791 67,636 +0.08(+0.89%)
Jan 09, 2012 8.729 8.737 8.636 8.713 32,090 +0.04(+0.45%)
Jan 06, 2012 8.791 8.795 8.597 8.675 39,288 -0.12(-1.33%)
Jan 05, 2012 8.643 8.908 8.612 8.791 51,754 +0.08(+0.89%)
Jan 04, 2012 8.581 8.791 8.519 8.713 38,039 +0.04(+0.45%)
Dec 30, 2011 8.791 8.830 8.612 8.675 52,035 -0.12(-1.33%)
Dec 29, 2011 8.651 8.830 8.651 8.791 30,513 +0.23(+2.63%)
Dec 28, 2011 8.861 8.861 8.503 8.566 42,094 -0.30(-3.34%)
Dec 27, 2011 8.799 8.884 8.784 8.861 20,775 +0.02(+0.26%)
Dec 23, 2011 8.854 8.869 8.707 8.838 14,618 +0.03(+0.35%)
Dec 21, 2011 8.815 8.884 8.575 8.807 44,290 -0.08(-0.87%)
Dec 20, 2011 8.714 8.923 8.545 8.884 117,027 +0.48(+5.70%)
Dec 19, 2011 8.869 8.884 8.344 8.405 45,087 -0.36(-4.06%)
Dec 16, 2011 8.838 8.838 8.575 8.761 87,778 +0.02(+0.27%)
Dec 15, 2011 8.691 8.861 8.305 8.738 64,738 +0.19(+2.26%)
Dec 14, 2011 8.004 8.552 8.004 8.545 66,977 +0.44(+5.43%)
Dec 13, 2011 8.606 8.722 8.050 8.104 48,565 -0.42(-4.98%)
Dec 12, 2011 8.622 8.622 8.282 8.529 28,181 -0.20(-2.30%)
Dec 09, 2011 8.205 8.861 8.205 8.730 44,880 +0.58(+7.11%)
Dec 08, 2011 8.498 8.622 8.104 8.150 55,694 -0.69(-7.78%)
Dec 07, 2011 8.915 8.915 8.592 8.838 42,750 -0.18(-1.97%)
Dec 06, 2011 8.962 9.078 8.792 9.016 73,902 +0.05(+0.52%)
Dec 05, 2011 8.923 9.132 8.653 8.969 52,170 +0.24(+2.74%)
Dec 02, 2011 8.668 8.769 8.444 8.730 39,788 +0.24(+2.82%)
Dec 01, 2011 9.008 9.101 8.467 8.490 85,643 -0.61(-6.71%)
Nov 30, 2011 8.189 9.209 8.127 9.101 150,547 +1.33(+17.10%)
Nov 29, 2011 7.857 7.857 7.447 7.772 33,744 -0.06(-0.79%)
Nov 28, 2011 8.019 8.019 7.648 7.834 89,195 +0.19(+2.42%)
Nov 25, 2011 7.424 7.942 7.424 7.648 31,380 +0.22(+3.02%)
Nov 23, 2011 7.826 7.988 7.409 7.424 56,018 -0.47(-5.97%)
Nov 22, 2011 7.841 8.066 7.811 7.896 44,311 +0.03(+0.39%)
Nov 21, 2011 7.834 8.004 7.764 7.865 67,065 -0.10(-1.26%)
Nov 18, 2011 7.981 8.081 7.865 7.965 24,862 -0.08(-0.96%)
Nov 17, 2011 8.158 8.305 8.019 8.042 26,478 -0.12(-1.51%)
Nov 16, 2011 8.336 8.583 8.158 8.166 27,819 -0.32(-3.82%)
Nov 15, 2011 8.073 8.545 8.042 8.490 35,691 +0.29(+3.58%)
Nov 14, 2011 8.413 8.467 8.158 8.197 47,464 -0.21(-2.48%)
Nov 11, 2011 7.973 8.421 7.818 8.405 61,856 +0.56(+7.09%)
Nov 10, 2011 7.880 8.004 7.702 7.849 32,548 +0.14(+1.80%)
Nov 09, 2011 8.150 8.614 7.695 7.710 75,846 -0.72(-8.52%)
Nov 08, 2011 8.066 8.583 7.965 8.429 42,039 +0.46(+5.72%)
Nov 07, 2011 7.996 8.127 7.695 7.973 68,361 -0.02(-0.19%)
Nov 04, 2011 8.552 8.560 7.957 7.988 39,309 -0.73(-8.33%)
Nov 03, 2011 8.305 8.799 8.019 8.714 54,460 +0.56(+6.92%)
Nov 02, 2011 8.112 8.769 7.896 8.150 102,660 +0.19(+2.43%)
Nov 01, 2011 7.849 9.163 7.849 7.957 91,533 -1.84(-18.77%)
Oct 31, 2011 9.896 10.30 9.688 9.796 39,958 -0.27(-2.69%)
Oct 28, 2011 10.43 10.43 9.944 10.07 85,113 -0.52(-4.89%)
Oct 27, 2011 9.557 10.65 9.433 10.58 110,945 +1.30(+13.98%)
Oct 26, 2011 9.340 9.340 8.954 9.286 61,353 +0.17(+1.86%)
Oct 25, 2011 9.495 9.495 9.031 9.116 57,986 -0.16(-1.75%)
Oct 24, 2011 8.884 9.286 8.776 9.278 63,177 +0.39(+4.43%)
Oct 21, 2011 9.000 9.000 8.653 8.884 41,658 +0.09(+1.05%)
Oct 20, 2011 8.769 8.846 8.359 8.792 47,463 +0.06(+0.71%)
Oct 19, 2011 8.738 8.846 8.622 8.730 43,509 -0.05(-0.53%)
Oct 18, 2011 8.537 8.854 8.452 8.776 58,222 +0.27(+3.18%)
Oct 17, 2011 8.769 8.811 8.483 8.506 76,199 -0.40(-4.51%)
Oct 14, 2011 8.993 8.993 8.776 8.908 40,178 +0.00(+0.00%)
Oct 13, 2011 8.954 8.985 8.714 8.908 33,825 -0.15(-1.62%)
Oct 12, 2011 8.622 9.101 8.575 9.054 58,833 +0.44(+5.11%)
Oct 11, 2011 8.290 8.645 8.266 8.614 42,020 +0.22(+2.67%)
Oct 10, 2011 7.934 8.390 7.926 8.390 44,771 +0.53(+6.68%)
Oct 07, 2011 8.328 8.336 7.787 7.865 40,562 -0.48(-5.74%)
Oct 06, 2011 8.368 8.368 8.120 8.344 42,671 -0.02(-0.28%)
Oct 05, 2011 8.460 8.529 8.035 8.367 49,779 -0.21(-2.43%)
Oct 04, 2011 7.231 8.591 7.231 8.575 122,659 +1.30(+17.83%)
Oct 03, 2011 7.641 7.803 7.278 7.278 85,391 -0.48(-6.18%)
Sep 30, 2011 7.478 7.865 7.478 7.756 77,152 +0.12(+1.52%)
Sep 29, 2011 7.672 7.702 7.362 7.641 40,238 +0.20(+2.70%)
Sep 28, 2011 7.424 7.610 7.339 7.440 76,858 -0.01(-0.10%)
Sep 27, 2011 7.294 7.570 7.179 7.447 88,799 +0.27(+3.74%)
Sep 26, 2011 7.424 7.509 6.988 7.179 85,243 -0.18(-2.50%)
Sep 23, 2011 7.087 7.417 7.087 7.363 47,834 +0.13(+1.80%)
Sep 22, 2011 6.896 7.325 6.896 7.233 81,418 +0.16(+2.28%)
Sep 21, 2011 7.478 7.478 6.988 7.072 56,506 -0.19(-2.64%)
Sep 20, 2011 7.310 7.363 7.248 7.264 42,806 -0.02(-0.32%)
Sep 19, 2011 7.202 7.402 7.057 7.287 51,584 +0.00(+0.00%)
Sep 16, 2011 7.616 7.616 7.241 7.287 121,837 -0.27(-3.55%)
Sep 15, 2011 7.854 8.045 7.486 7.555 67,905 -0.22(-2.86%)
Sep 14, 2011 7.547 7.838 7.424 7.777 64,160 +0.36(+4.86%)
Sep 13, 2011 7.340 7.562 7.279 7.417 57,700 +0.08(+1.04%)
Sep 12, 2011 7.064 7.371 7.064 7.340 50,370 +0.22(+3.12%)
Sep 09, 2011 7.202 7.340 7.057 7.118 92,150 -0.15(-2.11%)
Sep 08, 2011 7.379 7.547 7.271 7.271 47,154 -0.16(-2.16%)
Sep 07, 2011 6.896 7.754 6.896 7.432 81,635 +0.71(+10.60%)
Sep 06, 2011 6.436 6.919 6.436 6.720 47,363 +0.01(+0.11%)
Sep 02, 2011 7.049 7.133 6.628 6.712 84,018 -0.37(-5.19%)
Sep 01, 2011 7.478 7.585 7.057 7.080 44,843 -0.39(-5.23%)
Aug 31, 2011 7.509 7.723 7.325 7.470 48,904 -0.06(-0.81%)
Aug 30, 2011 7.639 7.808 7.379 7.532 52,102 -0.17(-2.19%)
Aug 29, 2011 7.126 7.731 7.026 7.700 51,353 +0.65(+9.24%)
Aug 26, 2011 6.658 7.187 6.566 7.049 39,905 +0.34(+5.02%)
Aug 25, 2011 7.356 7.356 6.605 6.712 56,250 -0.55(-7.59%)
Aug 24, 2011 7.041 7.294 6.819 7.264 32,354 +0.18(+2.49%)
Aug 23, 2011 6.474 7.141 6.474 7.087 45,775 +0.64(+9.99%)
Aug 22, 2011 6.474 6.474 6.183 6.444 34,532 +0.24(+3.83%)
Aug 19, 2011 6.375 6.796 6.168 6.206 79,720 -0.25(-3.91%)
Aug 18, 2011 6.835 6.987 6.451 6.459 82,653 -0.54(-7.67%)
Aug 17, 2011 7.034 7.241 6.919 6.995 28,719 -0.02(-0.22%)
Aug 16, 2011 7.317 7.356 6.919 7.011 38,356 -0.31(-4.19%)
Aug 15, 2011 7.118 7.325 6.981 7.317 36,506 +0.32(+4.60%)
Aug 12, 2011 7.379 7.379 6.942 6.995 56,969 -0.35(-4.80%)
Aug 11, 2011 6.934 7.624 6.934 7.348 74,804 +0.48(+6.91%)
Aug 10, 2011 7.386 7.578 6.720 6.873 70,629 -0.79(-10.30%)
Aug 09, 2011 7.631 7.961 6.842 7.662 100,715 +0.66(+9.41%)
Aug 08, 2011 7.363 7.991 6.949 7.003 128,612 -0.54(-7.11%)
Aug 05, 2011 7.693 7.930 7.509 7.539 50,743 -0.01(-0.10%)
Aug 04, 2011 7.509 7.907 7.509 7.547 81,423 -0.07(-0.91%)
Aug 03, 2011 7.440 7.739 7.394 7.616 61,910 +0.22(+3.01%)
Aug 02, 2011 7.700 7.900 7.394 7.394 58,331 -0.15(-1.93%)
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.