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

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

13.22 -0.08 (-0.56%)
Streaming Delayed Price Updated: 12:32 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 (%)
May 29, 2015 9.484 9.491 9.351 9.428 1,389,104 -0.05(-0.52%)
May 28, 2015 9.428 9.491 9.407 9.477 963,263 +0.03(+0.30%)
May 27, 2015 9.373 9.469 9.303 9.449 860,375 +0.12(+1.26%)
May 26, 2015 9.310 9.345 9.234 9.331 915,832 -0.03(-0.30%)
May 22, 2015 9.414 9.359 9.359 9.359 741,425 -0.08(-0.81%)
May 21, 2015 9.428 9.504 9.373 9.435 656,331 -0.02(-0.22%)
May 20, 2015 9.497 9.497 9.386 9.456 1,106,209 -0.04(-0.44%)
May 19, 2015 9.400 9.497 9.400 9.497 1,016,861 +0.11(+1.18%)
May 18, 2015 9.234 9.407 9.185 9.386 887,494 +0.18(+1.96%)
May 15, 2015 9.324 9.324 9.151 9.206 720,954 -0.13(-1.41%)
May 14, 2015 9.352 9.373 9.289 9.338 1,124,326 +0.01(+0.15%)
May 13, 2015 9.289 9.324 9.213 9.324 840,617 +0.02(+0.22%)
May 12, 2015 9.282 9.352 9.168 9.303 1,079,815 +0.00(+0.00%)
May 11, 2015 9.227 9.317 9.185 9.303 1,267,051 +0.08(+0.90%)
May 08, 2015 9.179 9.227 9.068 9.220 1,452,966 +0.10(+1.14%)
May 07, 2015 9.040 9.196 9.005 9.116 1,285,053 +0.04(+0.46%)
May 06, 2015 9.033 9.088 8.964 9.075 1,143,553 +0.06(+0.69%)
May 05, 2015 9.054 9.137 8.985 9.012 1,109,760 -0.08(-0.91%)
May 04, 2015 9.026 9.116 9.012 9.095 856,749 +0.06(+0.69%)
May 01, 2015 9.220 9.227 9.002 9.033 1,558,981 -0.16(-1.73%)
Apr 30, 2015 9.158 9.206 9.061 9.192 3,678,581 +0.01(+0.08%)
Apr 29, 2015 9.144 9.269 9.109 9.185 973,720 +0.00(+0.00%)
Apr 28, 2015 8.978 9.185 8.964 9.185 1,121,406 +0.20(+2.24%)
Apr 27, 2015 9.088 9.137 8.929 8.985 1,400,910 -0.10(-1.14%)
Apr 24, 2015 9.144 9.144 9.061 9.088 699,395 -0.05(-0.53%)
Apr 23, 2015 9.213 9.213 9.061 9.137 889,009 -0.01(-0.15%)
Apr 22, 2015 9.075 9.179 9.005 9.151 1,055,214 +0.07(+0.76%)
Apr 21, 2015 9.144 9.199 9.082 9.082 488,079 -0.03(-0.38%)
Apr 20, 2015 9.033 9.172 9.019 9.116 576,253 +0.11(+1.23%)
Apr 17, 2015 9.109 9.147 8.992 9.005 898,097 -0.19(-2.03%)
Apr 16, 2015 9.199 9.255 9.075 9.192 663,757 -0.01(-0.15%)
Apr 15, 2015 9.095 9.258 9.061 9.206 914,160 +0.12(+1.30%)
Apr 14, 2015 9.151 9.158 9.033 9.088 1,062,782 -0.10(-1.06%)
Apr 13, 2015 9.095 9.220 9.012 9.185 612,444 +0.10(+1.07%)
Apr 10, 2015 9.088 9.130 9.012 9.088 613,248 +0.03(+0.38%)
Apr 09, 2015 9.075 9.088 8.929 9.054 833,711 -0.03(-0.38%)
Apr 08, 2015 9.075 9.165 9.061 9.088 726,566 -0.01(-0.08%)
Apr 07, 2015 9.075 9.168 9.047 9.095 543,533 +0.01(+0.08%)
Apr 06, 2015 9.026 9.172 8.901 9.088 955,281 -0.04(-0.46%)
Apr 02, 2015 9.088 9.130 9.130 9.130 1,107,230 +0.02(+0.23%)
Apr 01, 2015 9.061 9.137 8.971 9.109 904,430 +0.01(+0.08%)
Mar 31, 2015 9.033 9.123 9.005 9.102 812,435 -0.01(-0.08%)
Mar 30, 2015 8.985 9.158 8.985 9.109 795,329 +0.17(+1.94%)
Mar 27, 2015 8.971 8.992 8.881 8.936 757,899 -0.04(-0.46%)
Mar 26, 2015 8.908 9.005 8.846 8.978 829,240 +0.05(+0.54%)
Mar 25, 2015 9.144 9.151 8.929 8.929 933,841 -0.19(-2.13%)
Mar 24, 2015 9.137 9.172 9.047 9.123 1,548,055 -0.02(-0.23%)
Mar 23, 2015 9.213 9.262 9.075 9.144 834,580 -0.08(-0.83%)
Mar 20, 2015 9.040 9.220 9.033 9.220 2,630,975 +0.22(+2.46%)
Mar 19, 2015 9.033 9.040 8.888 8.998 1,403,913 -0.06(-0.69%)
Mar 18, 2015 9.179 9.303 8.992 9.061 1,603,549 -0.15(-1.58%)
Mar 17, 2015 9.130 9.206 9.040 9.206 1,346,010 +0.03(+0.38%)
Mar 16, 2015 9.282 9.282 9.147 9.172 1,185,657 -0.06(-0.68%)
Mar 13, 2015 9.255 9.258 9.102 9.234 1,360,422 -0.04(-0.45%)
Mar 12, 2015 9.047 9.289 9.005 9.276 1,666,804 +0.30(+3.32%)
Mar 11, 2015 8.908 8.978 8.853 8.978 972,159 +0.11(+1.25%)
Mar 10, 2015 8.901 8.936 8.832 8.867 1,015,627 -0.14(-1.54%)
Mar 09, 2015 8.978 9.040 8.957 9.005 737,133 +0.06(+0.70%)
Mar 06, 2015 8.874 9.102 8.874 8.943 1,280,599 +0.06(+0.62%)
Mar 05, 2015 8.874 8.901 8.742 8.888 791,390 +0.03(+0.39%)
Mar 04, 2015 8.846 8.895 8.798 8.853 935,260 -0.04(-0.47%)
Mar 03, 2015 8.950 8.978 8.867 8.895 737,822 -0.07(-0.77%)
Mar 02, 2015 8.922 9.002 8.874 8.964 855,779 +0.08(+0.86%)
Feb 27, 2015 8.901 8.971 8.888 8.888 938,724 -0.05(-0.54%)
Feb 26, 2015 8.901 8.964 8.888 8.936 964,263 +0.03(+0.39%)
Feb 25, 2015 8.991 8.998 8.853 8.901 1,219,412 -0.08(-0.92%)
Feb 24, 2015 8.922 9.080 8.922 8.984 808,877 +0.04(+0.46%)
Feb 23, 2015 8.874 8.943 8.853 8.943 910,658 +0.00(+0.00%)
Feb 20, 2015 8.819 8.956 8.716 8.943 1,127,914 +0.10(+1.16%)
Feb 19, 2015 8.799 8.874 8.744 8.840 780,172 -0.03(-0.39%)
Feb 18, 2015 9.004 9.032 8.833 8.874 1,188,500 -0.18(-1.97%)
Feb 17, 2015 8.977 9.059 8.936 9.052 849,948 +0.05(+0.61%)
Feb 13, 2015 8.970 8.998 8.998 8.998 1,066,718 +0.05(+0.54%)
Feb 12, 2015 8.860 8.949 8.805 8.949 778,879 +0.18(+2.03%)
Feb 11, 2015 8.799 8.833 8.730 8.771 1,136,825 -0.03(-0.31%)
Feb 10, 2015 8.812 8.851 8.682 8.799 1,033,567 +0.08(+0.94%)
Feb 09, 2015 8.771 8.812 8.689 8.716 986,937 -0.10(-1.17%)
Feb 06, 2015 8.792 8.915 8.730 8.819 1,457,712 +0.08(+0.94%)
Feb 05, 2015 8.620 8.750 8.620 8.737 976,781 +0.16(+1.92%)
Feb 04, 2015 8.599 8.675 8.565 8.572 695,544 -0.07(-0.79%)
Feb 03, 2015 8.517 8.682 8.517 8.641 1,339,401 +0.19(+2.19%)
Feb 02, 2015 8.291 8.476 8.188 8.455 1,518,310 +0.22(+2.67%)
Jan 30, 2015 8.318 8.366 8.229 8.236 1,628,648 -0.17(-2.04%)
Jan 29, 2015 8.277 8.411 8.236 8.407 1,201,066 +0.16(+1.91%)
Jan 28, 2015 8.483 8.517 8.243 8.249 2,052,671 -0.21(-2.51%)
Jan 27, 2015 8.462 8.565 8.431 8.462 1,820,818 -0.13(-1.52%)
Jan 26, 2015 8.428 8.606 8.359 8.593 1,609,472 +0.13(+1.54%)
Jan 23, 2015 8.593 8.641 8.435 8.462 1,031,578 -0.18(-2.07%)
Jan 22, 2015 8.469 8.654 8.249 8.641 1,985,749 +0.48(+5.89%)
Jan 21, 2015 8.167 8.277 8.112 8.160 1,463,581 -0.01(-0.17%)
Jan 20, 2015 8.222 8.243 8.112 8.174 2,043,565 -0.05(-0.58%)
Jan 16, 2015 8.133 8.291 8.133 8.222 2,133,497 +0.05(+0.59%)
Jan 15, 2015 8.297 8.311 8.153 8.174 1,250,576 -0.13(-1.57%)
Jan 14, 2015 8.270 8.332 8.160 8.304 1,167,939 -0.08(-0.98%)
Jan 13, 2015 8.497 8.613 8.318 8.387 1,967,539 -0.06(-0.73%)
Jan 12, 2015 8.462 8.524 8.390 8.448 1,014,950 -0.05(-0.57%)
Jan 09, 2015 8.750 8.764 8.483 8.497 1,060,010 -0.27(-3.05%)
Jan 08, 2015 8.620 8.764 8.551 8.764 1,685,271 +0.25(+2.98%)
Jan 07, 2015 8.593 8.620 8.469 8.510 1,708,613 +0.02(+0.24%)
Jan 06, 2015 8.723 8.771 8.431 8.490 2,255,949 -0.23(-2.67%)
Jan 05, 2015 8.956 8.967 8.716 8.723 1,166,935 -0.28(-3.13%)
Jan 02, 2015 9.183 9.190 8.881 9.004 1,489,398 -0.14(-1.50%)
Dec 31, 2014 9.265 9.142 9.142 9.142 850,198 -0.07(-0.75%)
Dec 30, 2014 9.224 9.293 9.176 9.210 800,782 -0.04(-0.45%)
Dec 29, 2014 9.094 9.306 9.073 9.251 1,132,834 +0.17(+1.89%)
Dec 26, 2014 9.142 9.142 9.066 9.080 447,573 +0.01(+0.08%)
Dec 24, 2014 9.114 9.073 9.073 9.073 603,954 -0.07(-0.75%)
Dec 23, 2014 8.991 9.169 8.970 9.142 1,481,123 +0.17(+1.91%)
Dec 22, 2014 8.929 8.977 8.874 8.970 1,189,186 +0.05(+0.54%)
Dec 19, 2014 8.936 8.970 8.857 8.922 3,398,805 -0.01(-0.15%)
Dec 18, 2014 8.895 8.963 8.853 8.936 1,498,803 +0.09(+1.01%)
Dec 17, 2014 8.634 8.853 8.314 8.847 1,956,208 +0.21(+2.38%)
Dec 16, 2014 8.442 8.737 8.442 8.641 2,321,840 +0.16(+1.86%)
Dec 15, 2014 8.599 8.641 8.466 8.483 1,424,742 -0.07(-0.80%)
Dec 12, 2014 8.517 8.648 8.517 8.551 1,032,104 -0.10(-1.11%)
Dec 11, 2014 8.634 8.716 8.627 8.648 1,123,497 +0.03(+0.40%)
Dec 10, 2014 8.867 8.901 8.606 8.613 1,541,199 -0.30(-3.31%)
Dec 09, 2014 8.675 8.939 8.634 8.908 1,652,882 +0.10(+1.17%)
Dec 08, 2014 8.833 8.963 8.756 8.805 1,165,253 -0.08(-0.85%)
Dec 05, 2014 8.709 8.895 8.709 8.881 1,103,335 +0.19(+2.21%)
Dec 04, 2014 8.682 8.702 8.627 8.689 833,679 -0.01(-0.16%)
Dec 03, 2014 8.579 8.723 8.572 8.702 827,618 +0.12(+1.44%)
Dec 02, 2014 8.531 8.672 8.531 8.579 779,439 +0.08(+0.97%)
Dec 01, 2014 8.641 8.648 8.497 8.497 1,081,726 -0.14(-1.67%)
Nov 28, 2014 8.840 8.853 8.634 8.641 660,428 -0.17(-1.95%)
Nov 26, 2014 8.771 8.812 8.812 8.812 798,618 +0.02(+0.23%)
Nov 25, 2014 8.778 8.802 8.724 8.792 593,700 +0.01(+0.15%)
Nov 24, 2014 8.690 8.778 8.683 8.778 716,672 +0.10(+1.18%)
Nov 21, 2014 8.853 8.853 8.649 8.676 725,711 -0.10(-1.09%)
Nov 20, 2014 8.628 8.771 8.628 8.771 771,778 +0.12(+1.34%)
Nov 19, 2014 8.758 8.758 8.618 8.656 737,883 -0.10(-1.16%)
Nov 18, 2014 8.778 8.826 8.758 8.758 684,791 -0.01(-0.08%)
Nov 17, 2014 8.792 8.805 8.703 8.764 783,728 -0.05(-0.54%)
Nov 14, 2014 8.866 8.900 8.805 8.812 702,931 -0.03(-0.31%)
Nov 13, 2014 8.948 8.962 8.819 8.839 940,993 -0.11(-1.22%)
Nov 12, 2014 8.812 8.955 8.805 8.948 1,587,339 +0.12(+1.39%)
Nov 11, 2014 8.826 8.846 8.798 8.826 830,957 +0.00(+0.00%)
Nov 10, 2014 8.764 8.826 8.730 8.826 674,944 +0.07(+0.78%)
Nov 07, 2014 8.724 8.778 8.686 8.758 728,822 +0.01(+0.08%)
Nov 06, 2014 8.724 8.778 8.669 8.751 785,561 +0.05(+0.63%)
Nov 05, 2014 8.662 8.717 8.622 8.696 968,524 +0.06(+0.71%)
Nov 04, 2014 8.635 8.669 8.537 8.635 1,571,098 -0.03(-0.39%)
Nov 03, 2014 8.676 8.792 8.625 8.669 1,588,107 -0.03(-0.31%)
Oct 31, 2014 8.669 8.730 8.588 8.696 1,816,108 +0.16(+1.91%)
Oct 30, 2014 8.418 8.581 8.336 8.533 1,731,827 +0.06(+0.72%)
Oct 29, 2014 8.363 8.486 8.275 8.472 1,297,336 +0.10(+1.14%)
Oct 28, 2014 8.132 8.377 8.132 8.377 1,614,246 +0.25(+3.10%)
Oct 27, 2014 8.030 8.125 8.071 8.125 744,906 +0.05(+0.67%)
Oct 24, 2014 7.996 8.091 7.996 8.071 858,277 +0.05(+0.59%)
Oct 23, 2014 8.118 8.159 8.010 8.023 1,627,668 -0.07(-0.92%)
Oct 22, 2014 8.261 8.288 8.091 8.098 1,034,166 -0.20(-2.38%)
Oct 21, 2014 8.152 8.302 8.186 8.295 1,286,245 +0.14(+1.75%)
Oct 20, 2014 8.132 8.207 8.112 8.152 972,418 -0.01(-0.17%)
Oct 17, 2014 8.350 8.350 8.118 8.166 1,570,270 -0.07(-0.91%)
Oct 16, 2014 7.976 8.275 7.928 8.241 1,838,636 +0.18(+2.28%)
Oct 15, 2014 8.017 8.091 7.819 8.057 2,855,235 -0.08(-1.00%)
Oct 14, 2014 8.125 8.268 8.057 8.139 3,019,323 +0.10(+1.18%)
Oct 13, 2014 8.003 8.118 7.976 8.044 1,828,403 +0.07(+0.94%)
Oct 10, 2014 7.908 8.132 7.901 7.969 1,746,650 +0.01(+0.17%)
Oct 09, 2014 8.207 8.220 7.949 7.955 2,407,508 -0.28(-3.39%)
Oct 08, 2014 8.023 8.241 8.017 8.234 2,140,582 +0.22(+2.80%)
Oct 07, 2014 8.146 8.146 8.010 8.010 1,134,915 -0.14(-1.67%)
Oct 06, 2014 8.282 8.336 8.146 8.146 1,046,485 -0.12(-1.40%)
Oct 03, 2014 8.261 8.384 8.254 8.261 1,142,946 +0.07(+0.91%)
Oct 02, 2014 8.118 8.241 8.091 8.186 770,725 +0.07(+0.92%)
Oct 01, 2014 8.152 8.220 8.064 8.112 1,323,018 -0.04(-0.50%)
Sep 30, 2014 8.186 8.227 8.146 8.152 1,256,216 -0.04(-0.50%)
Sep 29, 2014 8.166 8.234 8.159 8.193 630,363 -0.05(-0.58%)
Sep 26, 2014 8.241 8.268 8.200 8.241 697,753 +0.00(+0.00%)
Sep 25, 2014 8.302 8.316 8.193 8.241 1,307,703 -0.09(-1.06%)
Sep 24, 2014 8.350 8.377 8.295 8.329 1,067,987 -0.01(-0.08%)
Sep 23, 2014 8.513 8.520 8.329 8.336 1,237,413 -0.18(-2.08%)
Sep 22, 2014 8.608 8.615 8.479 8.513 1,038,962 -0.13(-1.49%)
Sep 19, 2014 8.696 8.792 8.622 8.642 2,651,432 -0.04(-0.47%)
Sep 18, 2014 8.649 8.805 8.642 8.683 2,042,214 +0.08(+0.95%)
Sep 17, 2014 8.540 8.642 8.486 8.601 1,210,805 +0.05(+0.64%)
Sep 16, 2014 8.588 8.683 8.540 8.547 1,151,159 -0.05(-0.63%)
Sep 15, 2014 8.662 8.717 8.608 8.601 1,022,508 -0.08(-0.94%)
Sep 12, 2014 8.642 8.737 8.608 8.683 981,410 +0.05(+0.63%)
Sep 11, 2014 8.513 8.662 8.513 8.628 765,363 +0.06(+0.71%)
Sep 10, 2014 8.472 8.608 8.472 8.567 914,807 +0.10(+1.20%)
Sep 09, 2014 8.608 8.628 8.418 8.465 1,258,250 -0.18(-2.12%)
Sep 08, 2014 8.601 8.662 8.554 8.649 770,390 +0.05(+0.55%)
Sep 05, 2014 8.554 8.622 8.465 8.601 1,171,019 +0.01(+0.08%)
Sep 04, 2014 8.506 8.839 8.506 8.594 4,521,696 +0.09(+1.04%)
Sep 03, 2014 8.458 8.506 8.411 8.506 1,657,910 +0.09(+1.05%)
Sep 02, 2014 8.452 8.486 8.370 8.418 864,231 +0.01(+0.16%)
Aug 29, 2014 8.309 8.404 8.404 8.404 913,756 +0.10(+1.23%)
Aug 28, 2014 8.350 8.390 8.295 8.302 909,554 -0.08(-0.97%)
Aug 27, 2014 8.417 8.417 8.350 8.384 721,264 -0.03(-0.40%)
Aug 26, 2014 8.316 8.417 8.316 8.417 740,308 +0.11(+1.30%)
Aug 25, 2014 8.343 8.377 8.266 8.310 763,262 -0.01(-0.08%)
Aug 22, 2014 8.269 8.357 8.222 8.316 999,622 +0.07(+0.82%)
Aug 21, 2014 8.128 8.256 8.094 8.249 852,772 +0.11(+1.32%)
Aug 20, 2014 8.135 8.168 8.075 8.141 679,923 -0.01(-0.08%)
Aug 19, 2014 8.175 8.222 8.121 8.148 559,560 -0.01(-0.08%)
Aug 18, 2014 8.101 8.182 8.087 8.155 952,000 +0.12(+1.51%)
Aug 15, 2014 8.182 8.182 7.980 8.034 1,433,962 -0.07(-0.91%)
Aug 14, 2014 8.135 8.188 8.094 8.108 714,207 -0.03(-0.33%)
Aug 13, 2014 8.114 8.168 8.081 8.135 879,948 +0.05(+0.58%)
Aug 12, 2014 8.135 8.161 8.067 8.087 688,094 -0.06(-0.74%)
Aug 11, 2014 8.148 8.222 8.108 8.148 682,427 +0.03(+0.33%)
Aug 08, 2014 8.081 8.128 8.067 8.121 737,210 +0.03(+0.42%)
Aug 07, 2014 8.175 8.195 8.054 8.087 1,001,579 -0.06(-0.74%)
Aug 06, 2014 8.101 8.229 8.101 8.148 1,402,413 +0.01(+0.08%)
Aug 05, 2014 8.141 8.215 8.101 8.141 1,116,871 -0.01(-0.17%)
Aug 04, 2014 8.175 8.195 8.054 8.155 950,436 +0.01(+0.17%)
Aug 01, 2014 8.262 8.289 8.128 8.141 1,157,387 -0.14(-1.71%)
Jul 31, 2014 8.310 8.377 8.256 8.283 1,248,018 -0.10(-1.20%)
Jul 30, 2014 8.384 8.438 8.310 8.384 846,636 +0.05(+0.57%)
Jul 29, 2014 8.370 8.397 8.310 8.337 840,090 -0.01(-0.16%)
Jul 28, 2014 8.471 8.478 8.289 8.350 1,137,296 -0.12(-1.43%)
Jul 25, 2014 8.384 8.485 8.380 8.471 1,093,823 +0.01(+0.16%)
Jul 24, 2014 8.390 8.471 8.377 8.458 903,300 +0.11(+1.29%)
Jul 23, 2014 8.242 8.417 8.175 8.350 1,540,563 +0.18(+2.23%)
Jul 22, 2014 8.195 8.262 8.114 8.168 2,764,535 -0.01(-0.16%)
Jul 21, 2014 8.222 8.222 8.114 8.182 1,535,081 -0.07(-0.90%)
Jul 18, 2014 8.222 8.323 8.195 8.256 1,192,051 +0.03(+0.41%)
Jul 17, 2014 8.337 8.343 8.202 8.222 1,471,343 -0.13(-1.61%)
Jul 16, 2014 8.518 8.518 8.350 8.357 847,931 -0.14(-1.66%)
Jul 15, 2014 8.458 8.518 8.404 8.498 805,442 +0.07(+0.88%)
Jul 14, 2014 8.552 8.579 8.417 8.424 756,543 -0.03(-0.40%)
Jul 11, 2014 8.464 8.491 8.390 8.458 755,036 -0.02(-0.24%)
Jul 10, 2014 8.424 8.565 8.397 8.478 978,646 -0.08(-0.94%)
Jul 09, 2014 8.565 8.606 8.518 8.559 1,178,813 +0.05(+0.63%)
Jul 08, 2014 8.633 8.633 8.505 8.505 1,112,738 -0.14(-1.64%)
Jul 07, 2014 8.747 8.747 8.640 8.646 874,219 -0.11(-1.23%)
Jul 03, 2014 8.707 8.754 8.754 8.754 1,023,779 +0.10(+1.17%)
Jul 02, 2014 8.747 8.788 8.640 8.653 1,027,980 -0.11(-1.31%)
Jul 01, 2014 8.640 8.895 8.640 8.768 1,612,644 +0.13(+1.56%)
Jun 30, 2014 8.579 8.640 8.505 8.633 976,478 +0.06(+0.71%)
Jun 27, 2014 8.498 8.626 8.498 8.572 1,797,236 +0.01(+0.16%)
Jun 26, 2014 8.552 8.586 8.451 8.559 563,196 -0.01(-0.08%)
Jun 25, 2014 8.458 8.579 8.357 8.565 629,057 +0.05(+0.63%)
Jun 24, 2014 8.565 8.700 8.505 8.512 1,139,188 -0.08(-0.94%)
Jun 23, 2014 8.606 8.613 8.545 8.592 628,088 -0.01(-0.08%)
Jun 20, 2014 8.565 8.633 8.539 8.599 1,752,651 +0.04(+0.47%)
Jun 19, 2014 8.606 8.619 8.496 8.559 622,822 -0.05(-0.55%)
Jun 18, 2014 8.572 8.626 8.512 8.606 1,001,343 +0.05(+0.55%)
Jun 17, 2014 8.458 8.592 8.424 8.559 1,076,031 +0.08(+0.95%)
Jun 16, 2014 8.464 8.505 8.377 8.478 1,093,642 -0.01(-0.16%)
Jun 13, 2014 8.552 8.606 8.471 8.491 853,759 -0.03(-0.39%)
Jun 12, 2014 8.505 8.559 8.431 8.525 946,067 +0.01(+0.08%)
Jun 11, 2014 8.579 8.586 8.478 8.518 898,223 -0.07(-0.86%)
Jun 10, 2014 8.606 8.633 8.525 8.592 672,926 +0.07(+0.79%)
Jun 06, 2014 8.498 8.586 8.464 8.525 1,381,278 +0.05(+0.64%)
Jun 05, 2014 8.296 8.471 8.249 8.471 1,293,483 +0.18(+2.11%)
Jun 04, 2014 8.296 8.350 8.259 8.296 706,124 -0.01(-0.16%)
Jun 03, 2014 8.283 8.404 8.256 8.310 1,595,152 +0.01(+0.08%)
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.