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

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

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 8.085 8.270 8.041 8.172 1,115,638 +0.11(+1.35%)
May 29, 2008 7.801 8.123 7.780 8.063 652,356 +0.28(+3.64%)
May 28, 2008 8.112 8.112 7.741 7.780 793,146 -0.32(-3.97%)
May 27, 2008 7.932 8.178 7.932 8.101 477,866 +0.16(+2.06%)
May 26, 2008 7.992 8.063 7.812 7.938 0 +0.00(+0.00%)
May 23, 2008 7.992 8.063 7.812 7.938 665,797 -0.11(-1.42%)
May 22, 2008 7.981 8.210 7.921 8.052 686,661 +0.07(+0.89%)
May 21, 2008 8.058 8.221 7.878 7.981 595,559 -0.04(-0.54%)
May 20, 2008 8.085 8.101 7.987 8.025 510,657 -0.08(-1.01%)
May 19, 2008 8.205 8.314 8.074 8.107 754,692 -0.14(-1.65%)
May 16, 2008 8.428 8.537 8.118 8.243 601,722 -0.19(-2.20%)
May 15, 2008 8.298 8.428 8.123 8.428 496,984 +0.14(+1.71%)
May 14, 2008 8.423 8.499 8.276 8.287 322,403 -0.14(-1.68%)
May 13, 2008 8.401 8.477 8.243 8.428 513,730 +0.01(+0.13%)
May 12, 2008 8.107 8.477 8.036 8.417 544,841 +0.34(+4.18%)
May 09, 2008 8.150 8.210 7.965 8.079 502,726 -0.05(-0.60%)
May 08, 2008 8.199 8.341 8.096 8.129 630,398 -0.07(-0.86%)
May 07, 2008 8.641 8.641 8.178 8.199 793,227 -0.40(-4.69%)
May 06, 2008 8.543 8.712 8.347 8.603 616,760 -0.01(-0.13%)
May 05, 2008 8.657 8.750 8.483 8.614 509,401 -0.05(-0.63%)
May 02, 2008 8.908 8.995 8.570 8.668 736,074 -0.20(-2.21%)
May 01, 2008 8.423 8.995 8.407 8.864 709,376 +0.44(+5.17%)
Apr 30, 2008 8.608 8.701 8.428 8.428 567,975 -0.17(-1.97%)
Apr 29, 2008 8.576 8.690 8.505 8.597 598,103 -0.01(-0.06%)
Apr 28, 2008 8.717 8.717 8.472 8.603 891,068 -0.05(-0.57%)
Apr 25, 2008 8.723 8.734 8.341 8.652 457,364 -0.05(-0.63%)
Apr 24, 2008 8.178 8.706 8.074 8.706 1,058,412 +0.59(+7.25%)
Apr 23, 2008 8.434 8.445 8.052 8.118 859,193 -0.27(-3.25%)
Apr 22, 2008 8.396 8.505 8.232 8.390 1,047,648 -0.03(-0.32%)
Apr 21, 2008 8.636 8.717 8.417 8.417 778,544 -0.31(-3.50%)
Apr 18, 2008 9.121 9.148 8.581 8.723 1,655,945 -0.47(-5.10%)
Apr 17, 2008 8.843 9.262 8.810 9.192 944,623 +0.18(+2.00%)
Apr 16, 2008 8.641 9.012 8.614 9.012 836,025 +0.49(+5.76%)
Apr 15, 2008 8.194 8.586 8.188 8.521 544,942 +0.37(+4.48%)
Apr 14, 2008 8.145 8.390 8.101 8.156 575,057 -0.02(-0.27%)
Apr 11, 2008 8.330 8.570 8.172 8.178 743,716 -0.23(-2.79%)
Apr 10, 2008 8.254 8.641 8.183 8.412 636,691 +0.11(+1.31%)
Apr 09, 2008 8.603 8.723 8.238 8.303 751,576 -0.38(-4.39%)
Apr 08, 2008 8.586 8.794 8.494 8.685 581,475 -0.06(-0.69%)
Apr 07, 2008 8.875 8.886 8.592 8.745 503,230 -0.05(-0.56%)
Apr 04, 2008 8.843 8.984 8.755 8.794 664,579 -0.08(-0.86%)
Apr 03, 2008 8.805 8.914 8.674 8.870 587,543 -0.05(-0.55%)
Apr 02, 2008 8.821 8.995 8.695 8.919 1,034,003 +0.08(+0.86%)
Apr 01, 2008 8.265 8.930 8.265 8.843 1,754,143 +0.33(+3.91%)
Mar 31, 2008 8.259 8.608 8.096 8.510 3,222,700 +0.25(+2.97%)
Mar 28, 2008 8.472 8.521 8.259 8.265 479,773 -0.25(-2.88%)
Mar 27, 2008 8.739 8.783 8.467 8.510 680,143 -0.14(-1.64%)
Mar 26, 2008 8.636 8.723 8.510 8.652 623,279 -0.09(-1.00%)
Mar 25, 2008 8.723 8.864 8.510 8.739 577,577 -0.01(-0.06%)
Mar 24, 2008 8.668 8.995 8.614 8.745 1,289,042 +0.01(+0.12%)
Mar 21, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.00(+0.00%)
Mar 20, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.44(+5.26%)
Mar 19, 2008 8.423 8.559 8.243 8.298 1,248,262 -0.15(-1.74%)
Mar 18, 2008 8.314 8.445 8.041 8.445 1,138,190 +0.29(+3.61%)
Mar 17, 2008 7.981 8.308 7.785 8.150 1,061,187 +0.17(+2.12%)
Mar 14, 2008 8.205 8.238 7.867 7.981 1,026,279 -0.17(-2.07%)
Mar 13, 2008 7.856 8.276 7.714 8.150 834,634 +0.18(+2.26%)
Mar 12, 2008 8.178 8.450 7.965 7.970 967,337 -0.21(-2.53%)
Mar 11, 2008 7.496 8.178 7.496 8.178 1,544,868 +0.80(+10.86%)
Mar 10, 2008 7.360 7.523 7.245 7.376 874,205 +0.04(+0.52%)
Mar 07, 2008 7.234 7.551 7.180 7.338 960,252 +0.09(+1.28%)
Mar 06, 2008 7.354 7.512 7.240 7.245 622,107 -0.16(-2.21%)
Mar 05, 2008 7.616 7.681 7.360 7.409 849,121 -0.22(-2.86%)
Mar 04, 2008 7.523 7.681 7.267 7.627 889,588 +0.16(+2.19%)
Mar 03, 2008 7.496 7.638 7.349 7.463 991,220 -0.01(-0.15%)
Feb 29, 2008 7.796 7.834 7.452 7.474 970,696 -0.45(-5.64%)
Feb 28, 2008 8.118 8.118 7.812 7.921 754,089 -0.21(-2.61%)
Feb 27, 2008 8.232 8.374 8.123 8.134 1,041,004 -0.13(-1.58%)
Feb 26, 2008 8.134 8.445 8.126 8.265 509,639 +0.05(+0.60%)
Feb 25, 2008 8.107 8.254 7.910 8.216 715,562 +0.09(+1.14%)
Feb 22, 2008 7.987 8.134 7.818 8.123 651,380 +0.15(+1.85%)
Feb 21, 2008 8.238 8.314 7.949 7.976 426,847 -0.22(-2.66%)
Feb 20, 2008 7.927 8.221 7.927 8.194 625,139 +0.20(+2.52%)
Feb 19, 2008 8.227 8.227 7.987 7.992 1,008,548 -0.13(-1.61%)
Feb 18, 2008 8.090 8.505 7.714 8.123 0 +0.00(+0.00%)
Feb 15, 2008 8.090 8.505 7.714 8.123 1,414,514 -0.01(-0.13%)
Feb 14, 2008 8.488 8.488 8.123 8.134 636,962 -0.33(-3.87%)
Feb 13, 2008 8.379 8.505 8.238 8.461 551,199 +0.14(+1.70%)
Feb 12, 2008 8.325 8.461 8.205 8.319 626,797 +0.08(+0.99%)
Feb 11, 2008 8.347 8.390 8.199 8.238 741,755 -0.15(-1.82%)
Feb 08, 2008 8.325 8.570 8.156 8.390 908,919 +0.01(+0.13%)
Feb 07, 2008 8.172 8.510 8.112 8.379 876,245 +0.21(+2.60%)
Feb 06, 2008 8.205 8.434 8.069 8.167 823,641 +0.06(+0.74%)
Feb 05, 2008 8.129 8.488 8.107 8.107 987,516 -0.29(-3.50%)
Feb 04, 2008 8.532 8.603 8.319 8.401 806,375 -0.24(-2.78%)
Feb 01, 2008 8.510 8.706 8.428 8.641 1,333,292 +0.15(+1.80%)
Jan 31, 2008 8.090 8.586 7.850 8.488 1,727,034 +0.27(+3.32%)
Jan 30, 2008 8.145 8.472 8.014 8.216 1,391,189 -0.02(-0.20%)
Jan 29, 2008 8.221 8.341 7.883 8.232 667,015 +0.06(+0.73%)
Jan 28, 2008 7.856 8.178 7.638 8.172 825,323 +0.28(+3.59%)
Jan 25, 2008 8.178 8.292 7.812 7.889 713,623 -0.16(-1.96%)
Jan 24, 2008 8.156 8.161 7.829 8.047 1,379,215 -0.10(-1.27%)
Jan 23, 2008 7.224 8.216 7.218 8.150 2,371,001 +0.72(+9.68%)
Jan 22, 2008 6.924 7.660 6.826 7.431 1,573,053 +0.14(+1.87%)
Jan 21, 2008 7.294 7.496 7.087 7.294 0 +0.00(+0.00%)
Jan 18, 2008 7.294 7.496 7.087 7.294 998,711 +0.03(+0.37%)
Jan 17, 2008 7.534 7.589 7.256 7.267 949,473 -0.30(-3.96%)
Jan 16, 2008 7.311 7.752 7.289 7.567 1,030,246 +0.24(+3.27%)
Jan 15, 2008 7.289 7.420 7.158 7.327 786,992 -0.09(-1.25%)
Jan 14, 2008 7.523 7.563 7.343 7.420 745,361 -0.04(-0.58%)
Jan 11, 2008 7.632 7.731 7.442 7.463 1,002,079 -0.17(-2.28%)
Jan 10, 2008 7.240 7.769 7.218 7.638 1,219,113 +0.26(+3.47%)
Jan 09, 2008 7.224 7.425 7.104 7.382 1,364,891 +0.14(+1.88%)
Jan 08, 2008 7.611 7.720 7.234 7.245 1,059,320 -0.35(-4.66%)
Jan 07, 2008 7.403 7.769 7.338 7.600 1,082,248 +0.23(+3.11%)
Jan 04, 2008 7.622 7.622 7.262 7.371 1,222,745 -0.21(-2.80%)
Jan 03, 2008 7.747 7.900 7.583 7.583 1,075,458 -0.18(-2.32%)
Jan 02, 2008 8.090 8.090 7.632 7.763 1,531,859 -0.25(-3.13%)
Jan 01, 2008 7.970 8.145 7.889 8.014 0 +0.00(+0.00%)
Dec 31, 2007 7.970 8.145 7.889 8.014 636,807 +0.01(+0.14%)
Dec 28, 2007 8.167 8.287 8.003 8.003 588,844 -0.14(-1.74%)
Dec 27, 2007 8.505 8.505 8.123 8.145 666,045 -0.39(-4.60%)
Dec 26, 2007 8.456 8.608 8.407 8.537 748,120 +0.01(+0.06%)
Dec 24, 2007 8.543 8.576 8.483 8.532 505,712 -0.06(-0.70%)
Dec 21, 2007 8.150 8.641 8.041 8.592 2,727,813 +0.57(+7.14%)
Dec 20, 2007 7.894 8.019 7.703 8.019 825,978 +0.19(+2.44%)
Dec 19, 2007 7.894 7.976 7.747 7.829 960,433 -0.10(-1.24%)
Dec 18, 2007 7.720 7.970 7.622 7.927 1,042,424 +0.33(+4.38%)
Dec 17, 2007 7.600 7.801 7.551 7.594 1,065,252 -0.04(-0.50%)
Dec 14, 2007 7.769 7.883 7.632 7.632 746,737 -0.23(-2.98%)
Dec 13, 2007 7.845 7.878 7.671 7.867 1,031,235 -0.07(-0.89%)
Dec 12, 2007 8.145 8.221 7.790 7.938 1,043,974 +0.01(+0.07%)
Dec 11, 2007 8.407 8.439 7.921 7.932 1,016,030 -0.47(-5.64%)
Dec 10, 2007 8.254 8.428 8.232 8.407 523,688 +0.14(+1.71%)
Dec 07, 2007 8.407 8.407 8.205 8.265 462,973 -0.14(-1.62%)
Dec 06, 2007 8.025 8.401 7.984 8.401 938,237 +0.38(+4.69%)
Dec 05, 2007 8.096 8.118 7.856 8.025 812,038 +0.04(+0.48%)
Dec 04, 2007 8.096 8.161 7.954 7.987 918,481 -0.17(-2.07%)
Dec 03, 2007 8.434 8.434 8.123 8.156 1,036,554 -0.30(-3.55%)
Nov 30, 2007 8.417 8.657 8.390 8.456 977,949 +0.14(+1.70%)
Nov 29, 2007 8.477 8.510 8.281 8.314 564,776 -0.22(-2.62%)
Nov 28, 2007 8.254 8.548 8.178 8.537 1,102,774 +0.36(+4.40%)
Nov 27, 2007 7.998 8.259 7.998 8.178 838,085 +0.18(+2.25%)
Nov 26, 2007 8.439 8.439 7.960 7.998 787,091 -0.44(-5.23%)
Nov 23, 2007 8.183 8.543 8.183 8.439 434,725 +0.27(+3.34%)
Nov 21, 2007 8.063 8.325 7.970 8.167 860,096 +0.07(+0.88%)
Nov 20, 2007 8.156 8.210 7.850 8.096 1,591,609 -0.08(-0.93%)
Nov 19, 2007 8.363 8.363 8.074 8.172 917,876 -0.27(-3.23%)
Nov 16, 2007 8.407 8.532 8.188 8.445 862,664 +0.05(+0.58%)
Nov 15, 2007 8.619 8.630 8.308 8.396 782,873 -0.23(-2.72%)
Nov 14, 2007 8.854 8.935 8.570 8.630 521,120 -0.20(-2.28%)
Nov 13, 2007 8.532 8.870 8.521 8.832 786,174 +0.34(+4.05%)
Nov 12, 2007 8.407 8.641 8.374 8.488 1,178,528 +0.05(+0.65%)
Nov 09, 2007 8.265 8.510 8.014 8.434 1,494,394 +0.04(+0.45%)
Nov 08, 2007 8.156 8.477 8.019 8.396 1,127,902 +0.33(+4.05%)
Nov 07, 2007 8.287 8.374 8.069 8.069 829,649 -0.42(-4.95%)
Nov 06, 2007 8.308 8.505 8.112 8.488 882,658 +0.29(+3.52%)
Nov 05, 2007 8.287 8.314 8.079 8.199 842,120 -0.10(-1.18%)
Nov 02, 2007 8.614 8.614 8.112 8.298 1,513,102 -0.22(-2.62%)
Nov 01, 2007 8.886 8.984 8.445 8.521 1,061,867 -0.54(-5.96%)
Oct 31, 2007 9.012 9.208 8.870 9.061 704,915 +0.07(+0.73%)
Oct 30, 2007 8.957 9.050 8.875 8.995 410,696 -0.04(-0.42%)
Oct 29, 2007 9.050 9.110 8.963 9.033 315,863 +0.00(+0.00%)
Oct 26, 2007 8.886 9.033 8.805 9.033 547,534 +0.30(+3.43%)
Oct 25, 2007 8.695 8.919 8.657 8.734 591,373 +0.03(+0.38%)
Oct 24, 2007 8.679 8.728 8.385 8.701 748,021 -0.05(-0.62%)
Oct 23, 2007 8.810 8.843 8.625 8.755 437,110 +0.05(+0.63%)
Oct 22, 2007 8.614 8.881 8.559 8.701 1,058,933 +0.01(+0.13%)
Oct 19, 2007 9.001 9.001 8.668 8.690 775,169 -0.36(-3.98%)
Oct 18, 2007 8.886 9.050 8.832 9.050 495,990 -0.01(-0.06%)
Oct 17, 2007 9.104 9.153 8.826 9.055 816,073 +0.06(+0.67%)
Oct 16, 2007 9.230 9.230 8.995 8.995 767,465 -0.24(-2.60%)
Oct 15, 2007 9.459 9.508 9.132 9.235 475,630 -0.25(-2.64%)
Oct 12, 2007 9.470 9.600 9.442 9.486 233,504 -0.01(-0.06%)
Oct 11, 2007 9.584 9.677 9.448 9.491 515,984 -0.06(-0.63%)
Oct 10, 2007 9.617 9.644 9.464 9.551 227,267 -0.10(-1.02%)
Oct 09, 2007 9.530 9.671 9.470 9.650 286,698 +0.10(+1.03%)
Oct 08, 2007 9.677 9.688 9.524 9.551 271,290 -0.13(-1.30%)
Oct 05, 2007 9.595 9.769 9.595 9.677 446,648 +0.08(+0.85%)
Oct 04, 2007 9.568 9.628 9.540 9.595 480,949 +0.08(+0.80%)
Oct 03, 2007 9.459 9.557 9.448 9.519 535,794 -0.02(-0.23%)
Oct 02, 2007 9.333 9.540 9.333 9.540 549,185 +0.16(+1.69%)
Oct 01, 2007 9.006 9.404 9.006 9.382 553,403 +0.37(+4.05%)
Sep 28, 2007 9.213 9.295 9.017 9.017 422,986 -0.27(-2.88%)
Sep 27, 2007 9.301 9.322 9.230 9.284 283,213 +0.04(+0.41%)
Sep 26, 2007 9.164 9.350 9.137 9.246 273,858 +0.13(+1.37%)
Sep 25, 2007 9.132 9.213 9.055 9.121 372,726 -0.10(-1.06%)
Sep 24, 2007 9.382 9.513 9.186 9.219 462,973 -0.20(-2.14%)
Sep 21, 2007 9.475 9.535 9.382 9.421 767,281 +0.03(+0.35%)
Sep 20, 2007 9.508 9.530 9.295 9.388 298,805 -0.18(-1.88%)
Sep 19, 2007 9.377 9.584 9.377 9.568 755,725 +0.14(+1.50%)
Sep 18, 2007 9.023 9.426 8.903 9.426 1,006,472 +0.47(+5.23%)
Sep 17, 2007 9.077 9.077 8.935 8.957 577,799 -0.12(-1.32%)
Sep 14, 2007 8.886 9.088 8.870 9.077 650,804 +0.09(+0.97%)
Sep 13, 2007 8.990 9.093 8.892 8.990 429,589 +0.01(+0.06%)
Sep 12, 2007 9.050 9.148 8.957 8.984 647,135 -0.13(-1.38%)
Sep 11, 2007 9.093 9.246 9.033 9.110 467,559 +0.04(+0.48%)
Sep 10, 2007 9.197 9.241 8.908 9.066 455,086 -0.09(-1.01%)
Sep 07, 2007 9.159 9.224 9.083 9.159 440,962 -0.17(-1.87%)
Sep 06, 2007 9.371 9.453 9.202 9.333 344,845 -0.04(-0.47%)
Sep 05, 2007 9.268 9.399 9.137 9.377 703,631 +0.01(+0.12%)
Sep 04, 2007 9.197 9.486 9.159 9.366 658,875 +0.11(+1.18%)
Aug 31, 2007 9.279 9.317 9.143 9.257 439,678 +0.14(+1.55%)
Aug 30, 2007 9.192 9.317 9.066 9.115 382,081 -0.18(-1.94%)
Aug 29, 2007 9.192 9.306 8.963 9.295 673,366 +0.21(+2.34%)
Aug 28, 2007 9.241 9.241 9.055 9.083 600,728 -0.20(-2.17%)
Aug 27, 2007 9.350 9.448 9.241 9.284 465,174 -0.13(-1.33%)
Aug 24, 2007 9.410 9.448 9.093 9.410 736,465 +0.03(+0.29%)
Aug 23, 2007 9.595 9.699 9.339 9.382 579,083 -0.21(-2.22%)
Aug 22, 2007 9.840 9.900 9.431 9.595 1,029,584 -0.17(-1.73%)
Aug 21, 2007 9.720 9.862 9.611 9.764 756,826 +0.11(+1.19%)
Aug 20, 2007 9.715 9.775 9.481 9.650 828,546 -0.04(-0.45%)
Aug 17, 2007 9.628 9.944 9.491 9.693 1,510,717 +0.17(+1.83%)
Aug 16, 2007 8.805 9.519 8.723 9.519 1,790,996 +0.79(+8.99%)
Aug 15, 2007 8.750 9.208 8.646 8.734 622,556 -0.01(-0.12%)
Aug 14, 2007 8.930 8.963 8.723 8.745 456,737 -0.10(-1.11%)
Aug 13, 2007 9.393 9.437 8.788 8.843 773,151 -0.39(-4.19%)
Aug 10, 2007 9.508 9.562 8.783 9.230 2,086,316 -0.43(-4.46%)
Aug 09, 2007 9.268 9.731 9.202 9.660 1,555,290 +0.27(+2.84%)
Aug 08, 2007 9.132 9.393 9.093 9.393 1,523,374 +0.36(+3.98%)
Aug 07, 2007 8.548 9.132 8.526 9.033 1,188,616 +0.42(+4.87%)
Aug 06, 2007 7.660 8.619 7.660 8.614 1,117,997 +0.57(+7.05%)
Aug 03, 2007 8.118 8.341 8.041 8.047 909,805 -0.29(-3.53%)
Aug 02, 2007 8.336 8.434 8.265 8.341 706,016 +0.07(+0.79%)
Aug 01, 2007 8.156 8.423 8.074 8.276 1,244,379 +0.09(+1.13%)
Jul 31, 2007 8.352 8.423 8.161 8.183 911,639 -0.11(-1.38%)
Jul 30, 2007 8.210 8.368 8.096 8.298 859,546 +0.08(+1.00%)
Jul 27, 2007 8.156 8.336 8.063 8.216 1,056,548 +0.03(+0.40%)
Jul 26, 2007 8.178 8.248 7.769 8.183 1,048,477 -0.18(-2.15%)
Jul 25, 2007 8.347 8.428 8.199 8.363 883,025 +0.06(+0.72%)
Jul 24, 2007 8.586 8.586 8.232 8.303 805,434 -0.29(-3.42%)
Jul 23, 2007 8.641 8.695 8.570 8.597 459,121 -0.03(-0.38%)
Jul 20, 2007 8.576 8.810 8.494 8.630 1,077,459 +0.04(+0.44%)
Jul 19, 2007 8.668 8.723 8.548 8.592 427,021 -0.01(-0.06%)
Jul 18, 2007 8.734 8.766 8.472 8.597 728,761 -0.20(-2.23%)
Jul 17, 2007 8.777 8.870 8.745 8.794 283,947 +0.03(+0.37%)
Jul 16, 2007 8.826 8.859 8.723 8.761 344,845 -0.13(-1.41%)
Jul 13, 2007 8.914 8.914 8.843 8.886 227,267 -0.07(-0.79%)
Jul 12, 2007 8.794 8.963 8.777 8.957 297,154 +0.22(+2.56%)
Jul 11, 2007 8.777 8.815 8.663 8.734 672,815 -0.03(-0.37%)
Jul 10, 2007 9.006 9.006 8.761 8.766 564,409 -0.31(-3.37%)
Jul 09, 2007 9.181 9.181 9.023 9.072 490,121 -0.11(-1.25%)
Jul 06, 2007 9.197 9.208 9.137 9.186 371,626 -0.03(-0.30%)
Jul 05, 2007 9.208 9.235 9.181 9.213 257,166 -0.01(-0.12%)
Jul 03, 2007 9.170 9.235 9.170 9.224 105,654 +0.04(+0.42%)
Jul 02, 2007 9.126 9.246 9.126 9.186 305,591 +0.06(+0.66%)
Jun 29, 2007 9.279 9.322 9.115 9.126 363,922 -0.14(-1.47%)
Jun 28, 2007 9.284 9.382 9.213 9.262 413,631 -0.02(-0.23%)
Jun 27, 2007 9.077 9.284 8.982 9.284 451,601 +0.21(+2.28%)
Jun 26, 2007 9.066 9.153 8.957 9.077 409,779 +0.05(+0.60%)
Jun 25, 2007 9.050 9.083 8.946 9.023 511,949 -0.03(-0.30%)
Jun 22, 2007 9.044 9.093 9.023 9.050 1,027,016 -0.03(-0.36%)
Jun 21, 2007 9.061 9.132 9.044 9.083 478,748 -0.03(-0.36%)
Jun 20, 2007 9.268 9.290 9.104 9.115 423,536 -0.15(-1.65%)
Jun 19, 2007 9.202 9.268 9.148 9.268 297,521 +0.04(+0.47%)
Jun 18, 2007 9.333 9.333 9.197 9.224 396,022 -0.11(-1.17%)
Jun 15, 2007 9.268 9.350 9.230 9.333 739,400 +0.22(+2.45%)
Jun 14, 2007 9.132 9.175 9.088 9.110 318,615 -0.01(-0.06%)
Jun 13, 2007 9.039 9.132 8.979 9.115 414,915 +0.05(+0.54%)
Jun 12, 2007 9.164 9.186 9.055 9.066 590,823 -0.10(-1.13%)
Jun 11, 2007 9.170 9.213 9.104 9.170 301,739 -0.03(-0.30%)
Jun 08, 2007 9.039 9.202 9.039 9.197 387,584 +0.10(+1.14%)
Jun 07, 2007 9.104 9.126 9.050 9.093 589,722 -0.05(-0.54%)
Jun 06, 2007 9.164 9.164 9.099 9.143 304,124 -0.02(-0.24%)
Jun 05, 2007 9.170 9.202 9.126 9.164 513,233 -0.06(-0.65%)
Jun 04, 2007 9.170 9.235 9.164 9.224 385,383 +0.01(+0.12%)
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.