Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F.N.B. Corp
(NY:
FNB
)
13.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
3.621
3.676
3.566
3.676
776,025
+0.08(+2.14%)
May 28, 2009
3.583
3.693
3.484
3.599
1,049,168
-0.01(-0.30%)
May 27, 2009
3.852
3.940
3.583
3.610
1,381,884
-0.27(-6.95%)
May 26, 2009
3.621
3.885
3.621
3.880
796,198
+0.22(+6.02%)
May 22, 2009
3.676
3.737
3.588
3.660
620,578
+0.03(+0.76%)
May 21, 2009
3.698
3.715
3.550
3.632
1,343,319
-0.08(-2.08%)
May 20, 2009
4.001
4.128
3.643
3.709
1,440,209
-0.25(-6.39%)
May 19, 2009
4.221
4.353
3.946
3.962
1,061,244
-0.32(-7.57%)
May 18, 2009
4.106
4.309
4.095
4.287
923,856
+0.27(+6.71%)
May 15, 2009
4.133
4.199
3.940
4.018
874,910
-0.13(-3.05%)
May 14, 2009
4.172
4.298
4.100
4.144
1,156,934
+0.02(+0.53%)
May 13, 2009
4.452
4.502
4.106
4.122
1,620,519
-0.45(-9.76%)
May 12, 2009
4.722
4.832
4.403
4.568
922,578
-0.13(-2.81%)
May 11, 2009
4.948
4.992
4.672
4.700
1,076,113
-0.42(-8.17%)
May 08, 2009
4.716
5.124
4.606
5.118
1,254,806
+0.52(+11.38%)
May 07, 2009
4.700
4.816
4.524
4.595
1,138,979
+0.01(+0.24%)
May 06, 2009
4.502
4.678
4.397
4.584
1,193,312
+0.19(+4.39%)
May 05, 2009
4.601
4.601
4.375
4.392
1,103,832
-0.23(-5.00%)
May 04, 2009
4.304
4.634
4.166
4.623
1,381,121
+0.46(+11.11%)
May 01, 2009
4.139
4.320
4.106
4.161
975,394
+0.02(+0.53%)
Apr 30, 2009
4.392
4.403
4.117
4.139
867,528
-0.18(-4.20%)
Apr 29, 2009
3.962
4.320
3.935
4.320
1,032,191
+0.41(+10.56%)
Apr 28, 2009
3.836
4.095
3.764
3.907
663,941
+0.03(+0.85%)
Apr 27, 2009
4.128
4.238
3.825
3.874
1,341,640
-0.35(-8.33%)
Apr 24, 2009
3.742
4.331
3.720
4.227
2,413,741
+0.62(+17.07%)
Apr 23, 2009
3.687
3.759
3.462
3.610
1,023,864
-0.03(-0.76%)
Apr 22, 2009
3.726
3.863
3.561
3.638
1,490,493
-0.20(-5.16%)
Apr 21, 2009
3.555
3.852
3.231
3.836
1,647,455
+0.27(+7.56%)
Apr 20, 2009
4.045
4.045
3.566
3.566
1,477,761
-0.62(-14.74%)
Apr 17, 2009
4.073
4.304
3.885
4.183
1,029,040
+0.10(+2.43%)
Apr 16, 2009
4.089
4.183
3.808
4.084
973,048
+0.06(+1.50%)
Apr 15, 2009
3.841
4.056
3.665
4.023
1,089,802
+0.16(+4.13%)
Apr 14, 2009
4.243
4.271
3.852
3.863
1,309,549
-0.40(-9.30%)
Apr 13, 2009
4.067
4.293
3.869
4.260
1,312,696
+0.14(+3.34%)
Apr 09, 2009
3.891
4.150
3.885
4.122
1,901,698
+0.36(+9.50%)
Apr 08, 2009
3.863
3.896
3.660
3.764
697,555
-0.05(-1.30%)
Apr 07, 2009
3.891
3.979
3.786
3.814
878,384
-0.18(-4.41%)
Apr 06, 2009
4.326
4.326
3.907
3.990
1,419,945
-0.50(-11.04%)
Apr 03, 2009
4.430
4.529
4.331
4.485
956,519
+0.06(+1.24%)
Apr 02, 2009
4.403
4.529
4.331
4.430
1,246,445
+0.18(+4.14%)
Apr 01, 2009
4.023
4.353
3.985
4.254
838,709
+0.03(+0.78%)
Mar 31, 2009
4.111
4.342
4.012
4.221
1,393,785
+0.25(+6.23%)
Mar 30, 2009
3.918
4.012
3.836
3.974
1,344,342
-0.37(-8.61%)
Mar 26, 2009
4.408
4.447
4.117
4.348
1,201,168
+0.01(+0.25%)
Mar 25, 2009
4.304
4.485
3.918
4.337
951,945
+0.17(+4.10%)
Mar 24, 2009
4.557
4.590
4.144
4.166
1,282,762
-0.50(-10.63%)
Mar 23, 2009
4.243
4.672
4.243
4.661
2,061,708
+0.73(+18.63%)
Mar 20, 2009
4.122
4.276
3.924
3.929
1,376,600
-0.38(-8.73%)
Mar 19, 2009
4.199
4.535
4.056
4.305
1,681,522
-0.09(-2.10%)
Mar 18, 2009
4.199
4.469
4.034
4.397
1,855,892
+0.19(+4.44%)
Mar 17, 2009
3.880
4.254
3.808
4.210
1,121,186
+0.34(+8.66%)
Mar 16, 2009
4.018
4.128
3.841
3.874
1,464,484
-0.04(-0.98%)
Mar 13, 2009
4.100
4.100
3.852
3.913
0
-0.16(-3.92%)
Mar 12, 2009
3.638
4.199
3.517
4.073
1,860,226
+0.40(+10.94%)
Mar 11, 2009
3.996
4.128
3.643
3.671
1,511,876
-0.28(-7.10%)
Mar 10, 2009
3.577
3.962
3.572
3.951
1,205,746
+0.47(+13.61%)
Mar 09, 2009
3.379
3.577
3.297
3.478
1,303,524
+0.06(+1.77%)
Mar 06, 2009
3.308
3.517
3.253
3.418
0
+0.18(+5.43%)
Mar 05, 2009
3.368
3.368
3.082
3.242
1,216,297
-0.17(-5.00%)
Mar 04, 2009
3.390
3.506
3.214
3.412
1,408,436
-0.07(-2.05%)
Mar 02, 2009
3.401
3.588
3.319
3.484
1,789,193
+0.03(+0.80%)
Feb 27, 2009
3.467
3.660
3.418
3.456
0
-0.09(-2.64%)
Feb 26, 2009
3.621
3.847
3.517
3.550
1,179,562
-0.08(-2.12%)
Feb 25, 2009
3.379
3.836
3.120
3.627
1,977,776
+0.20(+5.95%)
Feb 24, 2009
3.027
3.456
3.005
3.423
1,490,906
+0.46(+15.61%)
Feb 23, 2009
3.214
3.308
2.906
2.961
1,766,309
-0.20(-6.43%)
Feb 20, 2009
2.950
3.231
2.829
3.164
0
+0.13(+4.36%)
Feb 19, 2009
3.275
3.308
3.032
3.032
870,796
-0.18(-5.65%)
Feb 18, 2009
3.577
3.665
3.104
3.214
1,301,863
-0.30(-8.46%)
Feb 17, 2009
3.621
3.709
3.429
3.511
1,187,001
-0.34(-8.86%)
Feb 13, 2009
3.990
4.029
3.830
3.852
803,524
-0.13(-3.18%)
Feb 12, 2009
4.084
4.139
3.715
3.979
969,810
-0.25(-5.98%)
Feb 11, 2009
4.084
4.392
4.056
4.232
815,293
+0.14(+3.36%)
Feb 10, 2009
4.601
4.749
4.045
4.095
1,125,827
-0.58(-12.47%)
Feb 09, 2009
4.650
4.838
4.579
4.678
717,526
+0.06(+1.19%)
Feb 06, 2009
4.414
4.700
4.392
4.623
1,402,725
+0.29(+6.73%)
Feb 05, 2009
4.342
4.496
4.194
4.331
1,030,910
-0.07(-1.50%)
Feb 04, 2009
4.430
4.672
4.370
4.397
855,853
-0.04(-0.87%)
Feb 03, 2009
4.507
4.540
4.221
4.436
1,039,345
-0.04(-0.86%)
Feb 02, 2009
4.320
4.546
4.188
4.474
1,338,709
+0.12(+2.78%)
Jan 30, 2009
4.535
4.667
4.315
4.353
0
-0.11(-2.47%)
Jan 29, 2009
4.860
4.942
4.452
4.463
1,051,634
-0.50(-9.99%)
Jan 28, 2009
4.524
5.074
4.524
4.959
1,608,605
+0.55(+12.48%)
Jan 27, 2009
3.929
4.452
4.254
4.408
914,573
+0.10(+2.43%)
Jan 26, 2009
4.381
4.628
4.249
4.304
1,270,746
-0.04(-1.01%)
Jan 23, 2009
4.023
4.370
3.737
4.348
1,411,274
+0.19(+4.50%)
Jan 22, 2009
4.419
4.463
4.128
4.161
1,040,866
-0.40(-8.81%)
Jan 21, 2009
4.337
4.584
4.056
4.562
1,868,886
+0.32(+7.66%)
Jan 20, 2009
4.783
4.893
4.199
4.238
1,535,910
-0.65(-13.39%)
Jan 16, 2009
4.992
5.069
4.650
4.893
1,494,398
+0.00(+0.00%)
Jan 15, 2009
5.014
5.157
4.540
4.893
2,204,042
-0.12(-2.42%)
Jan 14, 2009
5.702
5.949
4.893
5.014
3,807,947
-1.46(-22.53%)
Jan 13, 2009
6.323
6.527
6.219
6.472
671,989
+0.14(+2.17%)
Jan 12, 2009
6.626
6.654
6.279
6.334
877,320
-0.31(-4.72%)
Jan 09, 2009
6.951
6.967
6.621
6.648
893,989
-0.20(-2.89%)
Jan 08, 2009
6.786
6.995
6.736
6.846
936,094
+0.07(+1.06%)
Jan 07, 2009
6.967
7.110
6.714
6.775
1,049,684
-0.35(-4.94%)
Jan 06, 2009
6.940
7.182
6.923
7.127
664,812
+0.09(+1.33%)
Jan 05, 2009
7.364
7.391
6.951
7.033
722,595
-0.34(-4.56%)
Jan 02, 2009
7.276
7.545
7.094
7.369
0
+0.10(+1.44%)
Jan 01, 2009
7.072
7.292
6.852
7.265
0
+0.00(+0.00%)
Dec 31, 2008
7.072
7.292
6.852
7.265
1,463,140
+0.23(+3.29%)
Dec 30, 2008
6.659
7.033
6.604
7.033
855,552
+0.47(+7.21%)
Dec 29, 2008
6.813
6.830
6.428
6.560
853,576
-0.25(-3.72%)
Dec 26, 2008
6.951
6.951
6.687
6.813
323,972
-0.07(-0.96%)
Dec 24, 2008
6.637
6.929
6.610
6.879
203,702
+0.23(+3.48%)
Dec 23, 2008
6.868
7.011
6.593
6.648
911,903
-0.10(-1.55%)
Dec 22, 2008
6.885
6.948
6.478
6.753
1,133,800
-0.10(-1.52%)
Dec 19, 2008
6.731
7.094
6.720
6.857
2,163,143
+0.26(+4.01%)
Dec 18, 2008
6.621
6.984
6.505
6.593
786,333
-0.06(-0.91%)
Dec 17, 2008
6.703
7.017
6.555
6.654
1,076,600
-0.31(-4.43%)
Dec 16, 2008
6.417
7.011
6.290
6.962
1,572,447
+0.71(+11.36%)
Dec 15, 2008
6.450
6.467
5.878
6.252
975,069
-0.05(-0.79%)
Dec 12, 2008
5.861
6.412
5.861
6.301
1,262,028
+0.38(+6.41%)
Dec 11, 2008
6.197
6.329
5.905
5.922
1,139,647
-0.41(-6.43%)
Dec 10, 2008
6.500
6.604
6.103
6.329
1,052,953
-0.01(-0.09%)
Dec 09, 2008
6.764
6.984
6.329
6.334
1,059,376
-0.58(-8.36%)
Dec 08, 2008
6.934
6.989
6.505
6.912
1,023,059
+0.23(+3.46%)
Dec 05, 2008
6.043
6.808
5.751
6.681
1,290,320
+0.52(+8.39%)
Dec 04, 2008
6.087
6.665
6.004
6.164
996,948
+0.04(+0.72%)
Dec 03, 2008
5.647
6.153
5.536
6.120
836,293
+0.29(+4.91%)
Dec 02, 2008
5.470
5.861
5.399
5.834
1,315,019
+0.47(+8.72%)
Dec 01, 2008
6.654
6.681
5.278
5.366
1,625,868
-1.44(-21.12%)
Nov 28, 2008
6.158
6.802
6.043
6.802
880,712
+0.48(+7.67%)
Nov 26, 2008
6.296
6.323
5.916
6.318
1,240,767
-0.09(-1.46%)
Nov 25, 2008
6.692
6.692
5.916
6.412
1,368,763
-0.13(-2.02%)
Nov 24, 2008
6.334
6.626
6.004
6.544
1,871,057
+0.20(+3.21%)
Nov 21, 2008
5.889
6.412
5.344
6.340
1,847,076
+0.80(+14.51%)
Nov 20, 2008
5.696
6.323
5.476
5.536
1,274,626
-0.24(-4.10%)
Nov 19, 2008
6.246
6.544
5.746
5.773
1,003,418
-0.57(-8.94%)
Nov 18, 2008
6.252
6.621
5.861
6.340
961,990
+0.14(+2.31%)
Nov 17, 2008
6.230
6.511
6.098
6.197
672,385
-0.17(-2.68%)
Nov 14, 2008
6.945
7.154
6.362
6.368
0
-0.73(-10.31%)
Nov 13, 2008
6.076
7.099
5.999
7.099
1,438,012
+0.85(+13.66%)
Nov 12, 2008
6.659
6.808
6.224
6.246
893,181
-0.56(-8.25%)
Nov 11, 2008
6.813
7.017
6.758
6.808
831,512
-0.10(-1.51%)
Nov 10, 2008
7.518
7.518
6.698
6.912
567,669
-0.35(-4.78%)
Nov 07, 2008
7.226
7.292
6.918
7.259
720,771
+0.08(+1.07%)
Nov 06, 2008
7.193
7.463
7.094
7.182
880,777
-0.09(-1.21%)
Nov 05, 2008
7.936
8.112
7.160
7.270
958,463
-0.84(-10.32%)
Nov 04, 2008
7.705
8.156
7.595
8.107
996,908
+0.49(+6.43%)
Nov 03, 2008
7.154
7.650
7.132
7.617
591,674
+0.41(+5.65%)
Oct 31, 2008
6.808
7.265
6.742
7.210
1,158,962
+0.31(+4.47%)
Oct 30, 2008
7.033
7.066
6.643
6.901
776,107
+0.10(+1.46%)
Oct 29, 2008
7.281
7.474
6.742
6.802
1,030,430
-0.45(-6.22%)
Oct 28, 2008
6.538
7.320
6.142
7.254
1,137,507
+0.86(+13.52%)
Oct 27, 2008
6.230
6.857
6.230
6.390
1,283,700
+0.09(+1.40%)
Oct 24, 2008
6.114
6.577
5.707
6.301
1,415,243
+0.04(+0.70%)
Oct 23, 2008
6.577
6.588
5.718
6.257
1,496,395
-0.25(-3.89%)
Oct 22, 2008
6.626
6.786
6.384
6.511
941,305
-0.31(-4.60%)
Oct 21, 2008
7.110
7.132
6.714
6.824
756,280
-0.45(-6.13%)
Oct 20, 2008
6.978
7.402
6.841
7.270
654,774
+0.34(+4.92%)
Oct 17, 2008
7.138
7.430
6.929
6.929
1,057,359
-0.43(-5.90%)
Oct 16, 2008
6.934
7.424
6.384
7.364
1,212,768
+0.51(+7.47%)
Oct 15, 2008
7.072
7.738
6.802
6.852
1,517,040
-0.52(-7.09%)
Oct 14, 2008
7.160
9.180
6.824
7.375
1,189,799
+0.48(+6.94%)
Oct 13, 2008
6.995
6.995
6.368
6.896
1,327,680
+0.18(+2.62%)
Oct 10, 2008
5.636
6.945
5.603
6.720
2,307,951
+1.00(+17.52%)
Oct 09, 2008
6.879
6.940
5.718
5.718
1,921,199
-1.18(-17.15%)
Oct 08, 2008
7.237
7.870
6.901
6.901
1,070,676
-0.66(-8.73%)
Oct 07, 2008
8.167
8.310
7.562
7.562
1,151,752
-0.63(-7.66%)
Oct 06, 2008
7.980
8.486
7.760
8.189
1,058,771
-0.06(-0.73%)
Oct 03, 2008
8.723
8.861
8.250
8.250
0
-0.25(-2.98%)
Oct 02, 2008
8.762
8.828
8.492
8.503
678,385
-0.28(-3.13%)
Oct 01, 2008
8.806
8.861
8.398
8.778
742,592
-0.02(-0.19%)
Sep 30, 2008
8.294
8.806
8.294
8.795
772,055
+0.69(+8.56%)
Sep 29, 2008
8.624
8.833
7.986
8.101
810,311
-0.69(-7.83%)
Sep 26, 2008
8.508
9.053
8.409
8.789
0
-0.06(-0.62%)
Sep 25, 2008
8.844
8.971
8.618
8.844
1,137,777
+0.01(+0.12%)
Sep 24, 2008
8.541
8.960
8.293
8.833
647,739
+0.31(+3.62%)
Sep 23, 2008
8.503
8.817
8.255
8.525
605,958
+0.18(+2.11%)
Sep 22, 2008
9.042
9.356
7.980
8.349
1,184,693
-1.28(-13.31%)
Sep 19, 2008
10.57
11.39
6.835
9.631
0
+0.00(+0.00%)
Sep 18, 2008
8.107
9.631
7.705
9.631
3,636,431
+1.71(+21.61%)
Sep 17, 2008
7.798
8.239
7.611
7.919
2,120,032
-0.18(-2.24%)
Sep 16, 2008
7.094
8.101
7.094
8.101
2,283,172
+0.52(+6.90%)
Sep 15, 2008
7.039
8.046
7.039
7.578
2,190,620
-0.29(-3.71%)
Sep 12, 2008
7.672
8.112
7.622
7.870
1,976,493
+0.07(+0.85%)
Sep 11, 2008
7.171
7.826
7.166
7.804
2,296,173
+0.33(+4.42%)
Sep 10, 2008
7.479
7.617
7.033
7.474
1,322,835
+0.21(+2.96%)
Sep 09, 2008
7.254
7.633
7.210
7.259
1,611,695
-0.13(-1.79%)
Sep 08, 2008
7.154
8.332
7.083
7.391
2,136,063
+0.43(+6.17%)
Sep 05, 2008
6.549
7.017
6.527
6.962
0
+0.32(+4.89%)
Sep 04, 2008
6.841
6.962
6.637
6.637
856,567
-0.34(-4.81%)
Sep 03, 2008
6.615
6.978
6.588
6.973
1,211,865
+0.34(+5.06%)
Sep 02, 2008
6.571
6.841
6.483
6.637
1,073,035
+0.18(+2.81%)
Aug 29, 2008
6.478
6.549
6.368
6.456
0
-0.09(-1.43%)
Aug 28, 2008
6.356
6.549
6.235
6.549
1,044,133
+0.23(+3.57%)
Aug 27, 2008
6.356
6.467
6.235
6.323
825,047
-0.10(-1.63%)
Aug 26, 2008
6.345
6.505
6.246
6.428
854,592
+0.08(+1.30%)
Aug 25, 2008
6.549
6.571
6.323
6.345
750,152
-0.23(-3.51%)
Aug 22, 2008
6.351
6.604
6.307
6.577
0
+0.28(+4.46%)
Aug 21, 2008
6.384
6.423
6.285
6.296
661,843
-0.15(-2.31%)
Aug 20, 2008
6.621
6.659
6.279
6.445
1,062,276
-0.15(-2.25%)
Aug 19, 2008
6.604
6.654
6.412
6.593
1,043,235
-0.12(-1.72%)
Aug 18, 2008
6.929
6.929
6.665
6.709
1,040,938
-0.24(-3.48%)
Aug 15, 2008
6.978
7.342
6.797
6.951
0
+0.15(+2.27%)
Aug 14, 2008
6.544
6.857
6.522
6.797
790,729
+0.09(+1.31%)
Aug 13, 2008
6.720
6.764
6.445
6.709
1,426,866
-0.06(-0.89%)
Aug 12, 2008
6.967
7.050
6.736
6.769
1,536,597
-0.36(-5.09%)
Aug 11, 2008
6.676
7.204
6.582
7.132
1,237,006
+0.45(+6.67%)
Aug 08, 2008
6.351
6.698
6.351
6.687
880,747
+0.24(+3.67%)
Aug 07, 2008
6.450
6.648
6.340
6.450
1,342,245
-0.09(-1.43%)
Aug 06, 2008
6.621
6.621
6.257
6.544
875,435
-0.11(-1.65%)
Aug 05, 2008
6.329
6.692
6.268
6.654
1,277,062
+0.44(+7.09%)
Aug 04, 2008
6.202
6.362
6.054
6.213
991,597
-0.04(-0.62%)
Aug 01, 2008
6.263
6.379
6.092
6.252
1,753,891
+0.02(+0.26%)
Jul 31, 2008
6.037
6.362
6.015
6.235
1,353,302
+0.10(+1.71%)
Jul 30, 2008
6.323
6.423
6.026
6.131
1,432,239
-0.17(-2.71%)
Jul 29, 2008
5.773
6.301
5.735
6.301
1,730,477
+0.58(+10.20%)
Jul 28, 2008
5.911
6.043
5.641
5.718
1,662,151
-0.20(-3.44%)
Jul 25, 2008
6.076
6.175
5.795
5.922
1,662,787
-0.07(-1.10%)
Jul 24, 2008
6.456
6.538
5.905
5.988
1,879,857
-0.42(-6.61%)
Jul 23, 2008
6.533
6.692
6.175
6.412
1,991,538
-0.17(-2.51%)
Jul 22, 2008
6.081
6.588
5.779
6.577
2,817,505
+0.30(+4.73%)
Jul 21, 2008
6.467
6.632
6.235
6.279
1,441,786
-0.19(-2.98%)
Jul 18, 2008
6.461
6.571
6.219
6.472
1,414,405
-0.06(-0.84%)
Jul 17, 2008
6.180
6.643
6.164
6.527
2,549,219
+0.39(+6.27%)
Jul 16, 2008
5.426
6.186
5.366
6.142
1,735,850
+0.71(+13.07%)
Jul 15, 2008
5.454
5.790
5.118
5.432
2,287,444
-0.09(-1.69%)
Jul 14, 2008
6.026
6.125
5.393
5.525
1,865,975
-0.43(-7.29%)
Jul 11, 2008
5.784
6.081
5.713
5.960
1,398,748
+0.04(+0.65%)
Jul 10, 2008
5.845
6.103
5.768
5.922
2,023,654
+0.08(+1.32%)
Jul 09, 2008
6.164
6.230
5.839
5.845
1,612,696
-0.33(-5.35%)
Jul 08, 2008
5.757
6.191
5.641
6.175
2,057,255
+0.39(+6.65%)
Jul 07, 2008
5.867
5.938
5.503
5.790
3,166,305
-0.07(-1.13%)
Jul 04, 2008
6.356
6.395
5.856
5.856
2,728,045
+0.00(+0.00%)
Jul 03, 2008
6.356
6.395
5.856
5.856
2,728,045
-0.46(-7.32%)
Jul 02, 2008
6.395
6.692
6.246
6.318
2,339,406
-0.10(-1.63%)
Jul 01, 2008
6.489
6.736
6.329
6.423
2,718,396
-0.06(-0.93%)
Jun 30, 2008
6.714
6.830
6.461
6.483
1,622,434
-0.23(-3.36%)
Jun 27, 2008
7.099
7.105
6.692
6.709
2,187,135
-0.34(-4.84%)
Jun 26, 2008
7.044
7.287
6.923
7.050
1,273,083
-0.06(-0.77%)
Jun 25, 2008
7.094
7.413
7.000
7.105
1,294,511
-0.05(-0.69%)
Jun 24, 2008
6.901
7.325
6.874
7.154
1,086,259
+0.17(+2.44%)
Jun 23, 2008
7.215
7.309
6.973
6.984
1,139,863
-0.20(-2.83%)
Jun 20, 2008
6.984
7.303
6.852
7.188
4,219,477
+0.18(+2.59%)
Jun 19, 2008
7.039
7.210
6.874
7.006
2,056,611
-0.05(-0.70%)
Jun 18, 2008
7.116
7.188
6.868
7.055
902,420
-0.06(-0.85%)
Jun 17, 2008
7.463
7.490
7.105
7.116
717,280
-0.29(-3.94%)
Jun 16, 2008
7.292
7.496
7.237
7.408
1,174,740
+0.14(+1.89%)
Jun 13, 2008
7.507
7.594
7.061
7.270
1,768,197
-0.17(-2.29%)
Jun 12, 2008
7.721
7.754
7.347
7.441
1,133,873
-0.12(-1.60%)
Jun 11, 2008
7.986
7.986
7.562
7.562
760,982
-0.25(-3.24%)
Jun 10, 2008
7.864
8.057
7.760
7.815
847,813
-0.03(-0.35%)
Jun 09, 2008
8.101
8.310
7.776
7.842
1,332,284
-0.27(-3.32%)
Jun 06, 2008
8.266
8.266
8.019
8.112
856,854
-0.23(-2.77%)
Jun 05, 2008
8.217
8.393
8.195
8.343
615,021
+0.15(+1.88%)
Jun 04, 2008
8.178
8.338
8.008
8.189
615,739
-0.01(-0.13%)
Jun 03, 2008
8.200
8.255
8.024
8.200
533,178
+0.02(+0.20%)
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
.