Skip to main content
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, 2004 10.41 10.41 10.07 10.07 11,774 -0.17(-1.64%)
Apr 29, 2004 10.81 10.81 10.23 10.23 14,007 -0.34(-3.26%)
Apr 28, 2004 10.63 10.79 10.48 10.58 10,556 -0.19(-1.80%)
Apr 27, 2004 10.49 10.77 10.49 10.77 10,353 +0.26(+2.50%)
Apr 26, 2004 10.67 10.67 10.49 10.51 4,669 +0.00(+0.00%)
Apr 23, 2004 10.23 10.67 10.23 10.51 16,849 +0.08(+0.72%)
Apr 22, 2004 10.46 10.51 10.34 10.43 8,932 +0.11(+1.11%)
Apr 21, 2004 10.27 10.44 10.18 10.32 8,323 +0.01(+0.13%)
Apr 20, 2004 10.55 10.67 10.31 10.31 11,977 -0.20(-1.91%)
Apr 19, 2004 10.47 10.51 10.35 10.51 2,639 +0.01(+0.06%)
Apr 16, 2004 10.54 10.64 10.44 10.50 6,496 +0.13(+1.27%)
Apr 15, 2004 10.66 10.66 10.37 10.37 13,804 -0.05(-0.44%)
Apr 14, 2004 11.03 11.03 10.41 10.41 12,789 -0.61(-5.51%)
Apr 13, 2004 10.86 11.02 10.82 11.02 23,345 -0.14(-1.23%)
Apr 12, 2004 10.98 11.16 10.92 11.16 9,135 +0.09(+0.83%)
Apr 08, 2004 10.98 11.17 10.97 11.07 14,210 +0.03(+0.30%)
Apr 07, 2004 11.10 11.10 11.03 11.03 5,684 -0.10(-0.88%)
Apr 06, 2004 11.11 11.20 11.11 11.13 5,887 +0.02(+0.20%)
Apr 05, 2004 11.08 11.21 11.08 11.11 16,646 +0.24(+2.24%)
Apr 02, 2004 10.70 10.99 10.64 10.87 11,774 +0.18(+1.66%)
Apr 01, 2004 10.34 10.69 10.34 10.69 12,383 +0.35(+3.37%)
Mar 31, 2004 10.34 10.45 10.30 10.34 9,541 -0.11(-1.04%)
Mar 30, 2004 10.66 10.83 10.33 10.45 6,496 -0.17(-1.64%)
Mar 29, 2004 10.67 10.84 10.62 10.62 6,496 -0.04(-0.40%)
Mar 26, 2004 10.59 10.74 10.59 10.67 12,789 +0.08(+0.74%)
Mar 25, 2004 10.38 10.62 10.32 10.59 21,721 +0.23(+2.22%)
Mar 24, 2004 10.18 10.41 10.18 10.36 8,120 +0.01(+0.10%)
Mar 23, 2004 10.02 10.45 10.02 10.35 8,932 +0.15(+1.48%)
Mar 22, 2004 10.48 10.48 10.15 10.20 19,894 -0.23(-2.20%)
Mar 19, 2004 10.63 10.81 10.35 10.43 10,962 -0.20(-1.92%)
Mar 18, 2004 10.26 10.84 10.26 10.63 28,623 +0.03(+0.25%)
Mar 17, 2004 10.85 10.99 10.20 10.60 13,804 -0.10(-0.89%)
Mar 16, 2004 10.67 10.91 10.34 10.70 17,864 +0.03(+0.25%)
Mar 15, 2004 11.01 11.24 10.67 10.67 9,947 -0.59(-5.28%)
Mar 12, 2004 11.27 11.27 10.67 11.27 14,616 +0.55(+5.18%)
Mar 11, 2004 11.04 11.04 10.71 10.71 16,849 -0.24(-2.19%)
Mar 10, 2004 11.08 11.23 10.90 10.95 7,308 -0.21(-1.91%)
Mar 09, 2004 11.14 11.24 11.04 11.17 10,353 +0.12(+1.13%)
Mar 08, 2004 11.26 11.33 11.04 11.04 20,706 -0.25(-2.24%)
Mar 05, 2004 11.17 11.30 11.15 11.29 7,917 -0.02(-0.17%)
Mar 04, 2004 11.18 11.32 11.17 11.31 10,556 +0.01(+0.06%)
Mar 03, 2004 11.12 11.36 11.01 11.31 11,165 +0.14(+1.26%)
Mar 02, 2004 11.08 11.33 11.08 11.17 11,165 +0.01(+0.06%)
Mar 01, 2004 10.94 11.16 10.93 11.16 4,060 +0.19(+1.77%)
Feb 27, 2004 10.92 11.17 10.92 10.97 70,645 +0.04(+0.39%)
Feb 26, 2004 10.98 11.00 10.91 10.92 6,699 -0.08(-0.72%)
Feb 25, 2004 10.88 11.17 10.87 11.00 12,180 +0.07(+0.60%)
Feb 24, 2004 10.84 11.24 10.84 10.94 14,210 -0.19(-1.71%)
Feb 23, 2004 10.84 11.13 10.84 11.13 5,481 +0.29(+2.64%)
Feb 20, 2004 11.04 11.04 10.84 10.84 3,451 -0.12(-1.08%)
Feb 19, 2004 11.17 11.22 10.96 10.96 8,729 -0.21(-1.85%)
Feb 18, 2004 11.26 11.46 11.17 11.17 3,451 -0.23(-2.05%)
Feb 17, 2004 11.16 11.40 11.02 11.40 7,308 +0.36(+3.24%)
Feb 13, 2004 11.18 11.18 11.04 11.04 6,090 -0.27(-2.41%)
Feb 12, 2004 11.39 11.39 11.01 11.31 2,233 +0.05(+0.41%)
Feb 11, 2004 11.12 11.33 11.04 11.27 12,383 +0.02(+0.18%)
Feb 10, 2004 11.04 11.25 10.94 11.25 16,240 +0.36(+3.32%)
Feb 09, 2004 11.22 11.22 10.89 10.89 11,368 -0.20(-1.84%)
Feb 06, 2004 11.05 11.20 10.87 11.09 8,932 +0.07(+0.66%)
Feb 05, 2004 10.96 11.21 10.80 11.02 25,781 +0.23(+2.16%)
Feb 04, 2004 11.13 11.16 10.76 10.78 23,548 -0.41(-3.70%)
Feb 03, 2004 10.82 11.20 10.64 11.20 14,007 +0.38(+3.52%)
Feb 02, 2004 10.86 10.99 10.73 10.82 14,413 -0.05(-0.42%)
Jan 30, 2004 10.95 11.15 10.77 10.86 6,090 -0.08(-0.75%)
Jan 29, 2004 10.88 11.14 10.71 10.95 7,308 -0.08(-0.69%)
Jan 28, 2004 11.21 11.21 10.97 11.02 9,947 -0.09(-0.77%)
Jan 27, 2004 11.06 11.15 10.99 11.11 6,293 +0.05(+0.42%)
Jan 26, 2004 11.08 11.08 10.76 11.06 4,466 +0.37(+3.50%)
Jan 23, 2004 11.08 11.08 10.69 10.69 11,571 -0.25(-2.28%)
Jan 22, 2004 10.98 11.08 10.80 10.94 5,887 +0.02(+0.15%)
Jan 21, 2004 10.84 10.92 10.80 10.92 11,571 +0.10(+0.91%)
Jan 20, 2004 10.64 10.82 10.45 10.82 13,601 +0.21(+2.01%)
Jan 16, 2004 10.51 10.61 10.36 10.61 12,383 +0.10(+0.94%)
Jan 15, 2004 10.37 10.51 10.27 10.51 6,110 +0.03(+0.31%)
Jan 14, 2004 10.49 10.49 10.43 10.48 2,474 +0.06(+0.60%)
Jan 13, 2004 10.34 10.41 10.23 10.41 6,370 +0.03(+0.32%)
Jan 12, 2004 10.49 10.49 10.20 10.38 3,067 +0.04(+0.38%)
Jan 09, 2004 10.47 10.47 10.19 10.34 5,213 -0.14(-1.35%)
Jan 08, 2004 10.11 10.48 10.11 10.48 6,331 +0.37(+3.64%)
Jan 07, 2004 10.45 10.45 10.02 10.11 9,632 -0.22(-2.13%)
Jan 06, 2004 10.26 10.50 10.22 10.33 16,849 +0.05(+0.45%)
Jan 05, 2004 10.51 10.51 10.29 10.29 10,759 -0.04(-0.38%)
Jan 02, 2004 10.25 10.59 10.25 10.33 19,082 +0.08(+0.80%)
Dec 31, 2003 10.38 10.54 10.07 10.25 28,826 -0.11(-1.11%)
Dec 30, 2003 9.954 10.36 9.954 10.36 10,864 +0.30(+2.94%)
Dec 29, 2003 10.15 10.26 10.07 10.07 5,424 -0.08(-0.81%)
Dec 26, 2003 10.03 10.15 10.03 10.15 7,549 +0.02(+0.16%)
Dec 24, 2003 10.15 10.15 10.07 10.13 1,624 +0.00(+0.03%)
Dec 23, 2003 10.15 10.15 9.911 10.13 6,364 +0.02(+0.23%)
Dec 22, 2003 10.11 10.15 9.763 10.10 9,232 -0.03(-0.26%)
Dec 19, 2003 10.26 10.26 9.970 10.13 12,817 +0.05(+0.49%)
Dec 18, 2003 9.827 10.08 9.770 10.08 7,001 +0.31(+3.16%)
Dec 17, 2003 9.868 9.868 9.727 9.773 5,481 -0.11(-1.13%)
Dec 16, 2003 9.841 9.885 9.688 9.885 12,255 +0.14(+1.42%)
Dec 15, 2003 10.18 10.21 9.747 9.747 16,737 -0.35(-3.48%)
Dec 12, 2003 9.860 10.10 9.860 10.10 6,693 +0.15(+1.49%)
Dec 11, 2003 10.01 10.08 9.770 9.951 11,165 +0.17(+1.78%)
Dec 10, 2003 9.911 9.987 9.773 9.776 3,712 -0.17(-1.72%)
Dec 09, 2003 9.688 10.07 9.688 9.947 11,908 -0.13(-1.30%)
Dec 08, 2003 9.952 10.10 9.760 10.08 6,508 +0.23(+2.30%)
Dec 05, 2003 10.14 10.14 9.905 9.852 4,813 -0.33(-3.19%)
Dec 04, 2003 10.03 10.18 9.773 10.18 12,941 -0.00(-0.03%)
Dec 03, 2003 10.34 10.54 10.18 10.18 18,213 -0.35(-3.30%)
Dec 02, 2003 10.51 10.58 10.35 10.53 17,622 +0.11(+1.10%)
Dec 01, 2003 10.46 10.51 10.18 10.41 16,552 +0.23(+2.29%)
Nov 28, 2003 10.19 10.46 10.18 10.18 8,124 -0.25(-2.36%)
Nov 26, 2003 10.51 10.53 10.29 10.43 13,308 +0.08(+0.73%)
Nov 25, 2003 10.35 10.51 10.32 10.35 31,561 +0.01(+0.07%)
Nov 24, 2003 9.770 10.49 9.770 10.34 36,508 +0.62(+6.42%)
Nov 21, 2003 9.882 9.882 9.639 9.721 5,824 +0.15(+1.61%)
Nov 20, 2003 9.563 10.01 9.487 9.566 29,798 -0.09(-0.88%)
Nov 19, 2003 9.527 9.852 9.432 9.652 20,641 +0.11(+1.17%)
Nov 18, 2003 9.967 10.01 9.540 9.540 19,581 -0.19(-1.92%)
Nov 17, 2003 10.07 10.16 9.705 9.727 15,803 -0.38(-3.80%)
Nov 14, 2003 10.18 10.18 9.895 10.11 14,021 -0.04(-0.36%)
Nov 13, 2003 9.770 10.15 9.770 10.15 20,044 +0.29(+2.93%)
Nov 12, 2003 9.724 9.859 9.708 9.859 16,471 +0.10(+0.98%)
Nov 11, 2003 9.773 9.822 9.622 9.763 8,725 -0.01(-0.10%)
Nov 10, 2003 9.763 9.885 9.704 9.773 11,898 +0.08(+0.78%)
Nov 07, 2003 9.819 9.836 9.550 9.698 71,043 -0.12(-1.24%)
Nov 06, 2003 9.826 9.826 9.744 9.819 10,976 -0.01(-0.07%)
Nov 05, 2003 9.819 9.826 9.724 9.826 8,729 +0.00(+0.00%)
Nov 04, 2003 9.734 9.826 9.734 9.826 3,038 +0.04(+0.40%)
Nov 03, 2003 9.822 9.826 9.678 9.786 12,066 -0.03(-0.30%)
Oct 31, 2003 9.458 9.826 9.425 9.816 16,646 +0.11(+1.12%)
Oct 30, 2003 9.826 9.708 9.708 9.708 4,669 -0.12(-1.20%)
Oct 29, 2003 9.658 9.934 9.658 9.826 39,991 +0.00(+0.00%)
Oct 28, 2003 9.468 9.826 9.468 9.826 13,144 +0.36(+3.82%)
Oct 27, 2003 9.438 9.524 9.369 9.464 9,338 +0.11(+1.12%)
Oct 24, 2003 9.606 9.606 9.359 9.359 14,413 -0.15(-1.55%)
Oct 23, 2003 9.396 9.510 9.359 9.507 7,105 +0.15(+1.58%)
Oct 22, 2003 9.612 9.648 9.359 9.360 10,759 -0.25(-2.56%)
Oct 21, 2003 9.737 9.862 9.530 9.606 13,601 +0.03(+0.34%)
Oct 20, 2003 9.878 9.878 9.537 9.573 6,496 -0.14(-1.42%)
Oct 17, 2003 9.849 9.849 9.537 9.711 8,120 -0.16(-1.60%)
Oct 16, 2003 9.747 9.868 9.671 9.868 3,654 +0.12(+1.25%)
Oct 15, 2003 9.852 9.852 9.655 9.747 7,917 +0.08(+0.82%)
Oct 14, 2003 9.629 9.934 9.629 9.668 4,872 +0.03(+0.34%)
Oct 13, 2003 9.366 9.655 9.366 9.635 4,920 +0.20(+2.16%)
Oct 10, 2003 9.533 9.849 9.359 9.432 10,787 -0.14(-1.47%)
Oct 09, 2003 9.765 9.934 9.533 9.573 9,947 -0.10(-1.02%)
Oct 08, 2003 9.849 9.872 9.665 9.671 7,137 -0.18(-1.80%)
Oct 07, 2003 9.685 9.852 9.671 9.848 9,744 +0.16(+1.66%)
Oct 06, 2003 9.701 9.701 9.658 9.688 7,157 +0.00(+0.00%)
Oct 03, 2003 9.648 9.688 9.639 9.688 6,090 +0.00(+0.00%)
Oct 02, 2003 9.586 9.845 9.566 9.688 17,637 +0.03(+0.34%)
Oct 01, 2003 9.359 9.655 9.215 9.655 13,313 +0.46(+4.96%)
Sep 30, 2003 9.527 9.648 9.195 9.198 19,488 -0.46(-4.73%)
Sep 29, 2003 9.632 9.655 9.323 9.655 17,174 +0.17(+1.80%)
Sep 26, 2003 9.359 9.639 9.359 9.484 17,661 -0.03(-0.31%)
Sep 25, 2003 9.474 9.655 9.474 9.514 13,781 -0.07(-0.72%)
Sep 24, 2003 9.652 9.655 9.533 9.583 10,156 +0.01(+0.07%)
Sep 23, 2003 9.698 9.711 9.576 9.576 6,902 -0.12(-1.25%)
Sep 22, 2003 9.924 10.02 9.662 9.698 29,496 -0.48(-4.74%)
Sep 19, 2003 9.800 10.18 9.800 10.18 20,267 +0.36(+3.68%)
Sep 18, 2003 9.776 9.921 9.579 9.819 22,259 +0.03(+0.34%)
Sep 17, 2003 9.665 9.852 9.556 9.786 23,751 -0.06(-0.63%)
Sep 16, 2003 9.730 9.849 9.727 9.849 13,804 +0.31(+3.24%)
Sep 15, 2003 9.753 9.822 9.540 9.540 4,466 -0.21(-2.19%)
Sep 12, 2003 9.599 9.763 9.576 9.753 11,165 +0.08(+0.78%)
Sep 11, 2003 9.652 9.678 9.622 9.678 7,511 +0.14(+1.52%)
Sep 10, 2003 9.645 9.819 9.520 9.533 19,285 -0.14(-1.49%)
Sep 09, 2003 9.691 9.845 9.678 9.678 5,075 -0.17(-1.70%)
Sep 08, 2003 9.767 9.852 9.596 9.845 8,323 +0.25(+2.64%)
Sep 05, 2003 9.566 9.770 9.566 9.593 8,932 -0.08(-0.81%)
Sep 04, 2003 9.734 9.753 9.530 9.671 11,165 -0.10(-0.98%)
Sep 03, 2003 9.704 9.849 9.550 9.767 16,240 -0.09(-0.87%)
Sep 02, 2003 9.688 9.852 9.425 9.852 16,037 +0.30(+3.09%)
Aug 29, 2003 9.704 9.852 9.556 9.556 9,541 -0.25(-2.51%)
Aug 28, 2003 9.744 9.852 9.665 9.803 21,315 +0.06(+0.61%)
Aug 27, 2003 9.524 9.760 9.438 9.744 13,398 +0.23(+2.42%)
Aug 26, 2003 9.261 9.514 9.195 9.514 7,511 +0.20(+2.15%)
Aug 25, 2003 9.440 9.442 9.274 9.313 3,451 -0.00(-0.03%)
Aug 22, 2003 9.589 9.786 9.317 9.317 17,661 -0.21(-2.17%)
Aug 21, 2003 9.391 9.914 9.391 9.524 11,368 +0.26(+2.84%)
Aug 20, 2003 9.077 9.504 9.077 9.261 16,646 +0.00(+0.00%)
Aug 19, 2003 8.896 9.274 8.867 9.261 15,428 +0.41(+4.65%)
Aug 18, 2003 8.681 8.864 8.681 8.849 15,631 +0.26(+3.00%)
Aug 15, 2003 8.680 8.686 8.591 8.591 7,105 -0.01(-0.15%)
Aug 14, 2003 8.591 8.722 8.591 8.604 5,887 -0.00(-0.04%)
Aug 13, 2003 8.555 8.607 8.456 8.607 15,631 +0.06(+0.65%)
Aug 12, 2003 8.548 8.555 8.522 8.552 8,729 -0.02(-0.19%)
Aug 11, 2003 8.542 8.578 8.538 8.568 3,451 +0.07(+0.85%)
Aug 08, 2003 8.466 8.762 8.463 8.496 7,714 +0.03(+0.39%)
Aug 07, 2003 8.460 8.660 8.440 8.463 11,571 +0.01(+0.08%)
Aug 06, 2003 8.506 8.591 8.440 8.456 9,947 +0.02(+0.27%)
Aug 05, 2003 8.663 8.663 8.410 8.433 14,616 -0.09(-1.04%)
Aug 04, 2003 8.666 8.860 8.499 8.522 29,841 -0.18(-2.08%)
Aug 01, 2003 8.716 8.729 8.657 8.703 11,368 -0.04(-0.45%)
Jul 31, 2003 8.827 8.867 8.627 8.742 13,398 -0.05(-0.60%)
Jul 30, 2003 8.827 9.038 8.538 8.795 32,886 -0.09(-1.00%)
Jul 29, 2003 8.647 8.910 8.647 8.883 17,458 +0.27(+3.09%)
Jul 28, 2003 8.621 8.621 8.506 8.617 6,496 +0.07(+0.81%)
Jul 25, 2003 8.558 8.621 8.463 8.548 15,428 +0.25(+3.05%)
Jul 24, 2003 8.292 8.575 8.292 8.295 19,691 -0.02(-0.28%)
Jul 23, 2003 8.732 8.732 8.315 8.318 9,135 -0.22(-2.54%)
Jul 22, 2003 8.338 8.670 8.259 8.535 10,150 +0.26(+3.14%)
Jul 21, 2003 8.460 8.785 8.276 8.276 23,751 -0.19(-2.21%)
Jul 18, 2003 8.847 8.847 8.456 8.463 11,571 -0.18(-2.05%)
Jul 17, 2003 8.839 8.847 8.578 8.640 13,398 -0.22(-2.48%)
Jul 16, 2003 8.749 8.867 8.749 8.860 8,120 +0.00(+0.00%)
Jul 15, 2003 8.742 8.860 8.653 8.860 7,105 +0.04(+0.41%)
Jul 14, 2003 9.028 9.070 8.653 8.824 22,736 -0.20(-2.26%)
Jul 11, 2003 8.932 9.038 8.864 9.028 5,481 +0.41(+4.72%)
Jul 10, 2003 8.923 8.926 8.617 8.621 11,977 -0.13(-1.50%)
Jul 09, 2003 8.831 8.916 8.752 8.752 33,698 -0.05(-0.52%)
Jul 08, 2003 8.837 8.837 8.762 8.798 14,210 -0.04(-0.41%)
Jul 07, 2003 8.752 8.867 8.752 8.834 58,668 +0.07(+0.75%)
Jul 03, 2003 8.785 8.814 8.742 8.768 5,887 -0.02(-0.19%)
Jul 02, 2003 8.837 8.837 8.735 8.785 22,736 +0.07(+0.75%)
Jul 01, 2003 8.414 8.768 8.414 8.719 35,525 +0.21(+2.47%)
Jun 30, 2003 8.719 8.719 8.469 8.509 59,277 -0.20(-2.34%)
Jun 27, 2003 8.768 8.768 8.647 8.712 14,210 -0.01(-0.11%)
Jun 26, 2003 8.857 8.857 8.653 8.722 10,150 +0.00(+0.04%)
Jun 25, 2003 8.785 8.850 8.676 8.719 5,278 -0.06(-0.67%)
Jun 24, 2003 8.489 8.827 8.456 8.778 17,052 +0.29(+3.36%)
Jun 23, 2003 8.512 8.693 8.456 8.492 16,037 -0.02(-0.23%)
Jun 20, 2003 8.581 8.614 8.509 8.512 9,338 +0.00(+0.00%)
Jun 19, 2003 8.538 8.660 8.506 8.512 11,774 +0.01(+0.08%)
Jun 18, 2003 8.522 8.545 8.506 8.506 13,398 -0.00(-0.04%)
Jun 17, 2003 8.538 8.571 8.476 8.509 19,691 -0.09(-1.03%)
Jun 16, 2003 8.466 8.614 8.456 8.598 16,037 +0.11(+1.28%)
Jun 13, 2003 8.752 8.752 8.473 8.489 25,984 -0.22(-2.56%)
Jun 12, 2003 8.801 8.801 8.693 8.712 21,518 +0.01(+0.11%)
Jun 11, 2003 8.627 8.772 8.538 8.703 13,398 +0.07(+0.84%)
Jun 10, 2003 8.647 8.752 8.548 8.630 5,684 -0.01(-0.08%)
Jun 09, 2003 8.716 8.683 8.565 8.637 3,857 -0.08(-0.90%)
Jun 06, 2003 8.427 8.768 8.427 8.716 24,766 +0.05(+0.53%)
Jun 05, 2003 8.801 8.801 8.670 8.670 6,293 -0.16(-1.79%)
Jun 04, 2003 8.568 8.850 8.515 8.827 52,172 +0.29(+3.38%)
Jun 03, 2003 8.538 8.571 8.522 8.538 14,210 +0.03(+0.31%)
Jun 02, 2003 8.506 8.538 8.496 8.512 17,661 -0.01(-0.12%)
May 30, 2003 8.538 8.571 8.407 8.522 31,871 -0.01(-0.15%)
May 29, 2003 8.529 8.617 8.492 8.535 20,706 +0.01(+0.08%)
May 28, 2003 8.430 8.571 8.374 8.529 91,351 +0.04(+0.46%)
May 27, 2003 8.400 8.496 8.233 8.489 14,413 +0.05(+0.58%)
May 23, 2003 8.538 8.538 8.397 8.440 10,962 -0.01(-0.12%)
May 22, 2003 8.689 8.689 8.378 8.450 35,525 +0.00(+0.00%)
May 21, 2003 8.752 8.860 8.358 8.450 33,089 -0.31(-3.56%)
May 20, 2003 8.568 8.762 8.558 8.762 6,699 +0.13(+1.56%)
May 19, 2003 8.703 8.742 8.489 8.627 18,270 +0.06(+0.73%)
May 16, 2003 8.443 8.650 8.443 8.565 14,413 +0.03(+0.31%)
May 15, 2003 8.453 8.538 8.391 8.538 33,901 +0.11(+1.29%)
May 14, 2003 8.469 8.492 8.358 8.430 19,082 +0.02(+0.19%)
May 13, 2003 8.460 8.486 8.400 8.414 17,864 -0.04(-0.50%)
May 12, 2003 8.463 8.515 8.348 8.456 53,796 -0.01(-0.08%)
May 09, 2003 8.489 8.512 8.460 8.463 15,834 -0.03(-0.31%)
May 08, 2003 8.341 8.489 8.341 8.489 12,180 +0.02(+0.19%)
May 07, 2003 8.374 8.529 8.374 8.473 26,390 +0.00(+0.04%)
May 06, 2003 8.506 8.506 8.460 8.469 23,142 -0.01(-0.12%)
May 05, 2003 8.456 8.538 8.450 8.479 28,826 +0.07(+0.86%)
May 02, 2003 8.506 8.598 8.407 8.407 30,856 -0.07(-0.81%)
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.