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

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2011 8.307 8.312 8.226 8.280 41,903 -0.08(-0.91%)
Mar 30, 2011 8.307 8.356 8.242 8.356 15,060 +0.20(+2.46%)
Mar 29, 2011 8.117 8.177 8.046 8.155 15,224 +0.04(+0.47%)
Mar 28, 2011 8.139 8.171 8.106 8.117 25,354 -0.17(-2.03%)
Mar 25, 2011 8.025 8.301 8.014 8.285 20,453 +0.28(+3.46%)
Mar 24, 2011 8.014 8.084 7.856 8.008 93,416 +0.00(+0.00%)
Mar 23, 2011 7.742 8.008 7.742 8.008 23,828 +0.24(+3.07%)
Mar 22, 2011 7.677 7.802 7.606 7.769 16,504 +0.09(+1.20%)
Mar 21, 2011 7.590 7.677 7.525 7.677 15,044 +0.15(+2.02%)
Mar 18, 2011 7.460 7.563 7.406 7.525 80,063 +0.11(+1.54%)
Mar 17, 2011 7.476 7.492 7.357 7.411 23,594 +0.07(+0.96%)
Mar 16, 2011 7.503 7.514 7.275 7.340 24,684 -0.14(-1.89%)
Mar 15, 2011 7.612 7.634 7.471 7.482 26,108 -0.17(-2.27%)
Mar 14, 2011 7.780 7.807 7.650 7.655 14,742 -0.16(-2.08%)
Mar 11, 2011 7.710 7.840 7.710 7.818 21,124 +0.13(+1.69%)
Mar 10, 2011 7.905 7.905 7.688 7.688 23,485 -0.35(-4.32%)
Mar 09, 2011 7.905 8.035 7.905 8.035 7,041 +0.05(+0.68%)
Mar 08, 2011 7.829 7.997 7.829 7.981 12,961 +0.12(+1.59%)
Mar 07, 2011 7.987 7.987 7.856 7.856 19,722 -0.08(-1.03%)
Mar 04, 2011 7.981 7.981 7.927 7.938 8,581 -0.06(-0.75%)
Mar 03, 2011 8.030 8.030 7.900 7.997 17,252 +0.06(+0.75%)
Mar 02, 2011 7.927 7.970 7.824 7.938 11,165 +0.05(+0.62%)
Mar 01, 2011 7.970 8.030 7.889 7.889 22,980 -0.04(-0.55%)
Feb 28, 2011 8.155 8.155 7.921 7.932 34,328 -0.21(-2.60%)
Feb 25, 2011 7.943 8.144 7.830 8.144 15,915 +0.16(+2.04%)
Feb 24, 2011 7.807 8.019 7.807 7.981 24,603 +0.18(+2.30%)
Feb 23, 2011 7.851 7.987 7.802 7.802 14,841 -0.01(-0.14%)
Feb 22, 2011 8.035 8.035 7.797 7.813 25,073 -0.23(-2.84%)
Feb 18, 2011 8.101 8.101 8.003 8.041 22,382 -0.02(-0.20%)
Feb 17, 2011 7.938 8.137 7.851 8.057 33,236 +0.12(+1.50%)
Feb 16, 2011 7.867 7.938 7.824 7.938 6,102 +0.08(+1.04%)
Feb 15, 2011 7.894 7.991 7.851 7.856 10,205 -0.09(-1.16%)
Feb 14, 2011 8.019 8.025 7.938 7.949 3,580 -0.07(-0.88%)
Feb 11, 2011 7.889 8.019 7.873 8.019 9,524 +0.08(+0.96%)
Feb 10, 2011 7.911 8.254 7.873 7.943 16,125 +0.01(+0.07%)
Feb 09, 2011 7.889 8.079 7.802 7.938 26,485 -0.01(-0.07%)
Feb 08, 2011 7.965 7.965 7.802 7.943 14,355 -0.07(-0.81%)
Feb 07, 2011 7.927 8.117 7.927 8.008 11,345 +0.05(+0.68%)
Feb 04, 2011 8.068 8.144 7.894 7.954 17,851 -0.16(-1.94%)
Feb 03, 2011 8.291 8.291 8.057 8.111 3,691 -0.05(-0.66%)
Feb 02, 2011 8.209 8.295 8.106 8.166 6,649 -0.10(-1.18%)
Feb 01, 2011 8.111 8.307 8.035 8.263 12,320 +0.24(+3.05%)
Jan 31, 2011 7.981 8.165 7.981 8.019 39,179 +0.13(+1.65%)
Jan 28, 2011 8.453 8.453 7.829 7.889 43,602 -0.56(-6.62%)
Jan 27, 2011 8.643 8.643 8.378 8.448 12,091 +0.04(+0.52%)
Jan 26, 2011 8.193 8.421 8.193 8.405 21,435 +0.20(+2.45%)
Jan 25, 2011 8.198 8.253 8.149 8.204 22,052 +0.00(+0.00%)
Jan 24, 2011 8.247 8.253 8.204 8.204 7,711 -0.01(-0.13%)
Jan 21, 2011 8.318 8.383 8.035 8.215 32,838 -0.06(-0.72%)
Jan 20, 2011 8.443 8.627 8.274 8.274 15,585 -0.17(-1.99%)
Jan 19, 2011 8.622 8.633 8.443 8.443 23,299 -0.16(-1.83%)
Jan 18, 2011 8.633 8.660 8.508 8.600 13,473 -0.01(-0.13%)
Jan 14, 2011 8.529 8.622 8.529 8.611 16,569 +0.16(+1.93%)
Jan 13, 2011 8.508 8.584 8.448 8.448 5,551 -0.11(-1.27%)
Jan 12, 2011 8.660 8.660 8.329 8.557 27,484 -0.03(-0.38%)
Jan 11, 2011 8.377 8.633 8.377 8.589 15,832 +0.22(+2.66%)
Jan 10, 2011 8.280 8.426 8.280 8.367 9,144 +0.03(+0.39%)
Jan 07, 2011 8.443 8.486 8.307 8.334 20,825 -0.24(-2.79%)
Jan 06, 2011 8.350 8.578 8.329 8.573 36,991 +0.20(+2.33%)
Jan 05, 2011 8.481 8.496 8.339 8.377 32,353 -0.09(-1.09%)
Jan 04, 2011 8.557 8.557 8.459 8.470 17,946 -0.04(-0.41%)
Jan 03, 2011 8.553 8.553 8.473 8.505 60,944 +0.04(+0.44%)
Dec 31, 2010 8.430 8.473 8.426 8.467 23,844 +0.04(+0.45%)
Dec 30, 2010 8.526 8.526 8.430 8.430 13,349 -0.07(-0.82%)
Dec 29, 2010 8.521 8.580 8.473 8.500 14,084 -0.02(-0.25%)
Dec 28, 2010 8.543 8.543 8.473 8.521 12,654 -0.03(-0.31%)
Dec 27, 2010 8.366 8.548 8.366 8.548 14,071 +0.17(+1.98%)
Dec 23, 2010 8.392 8.392 8.355 8.382 5,683 +0.00(+0.00%)
Dec 22, 2010 8.296 8.398 8.296 8.382 9,601 +0.13(+1.63%)
Dec 21, 2010 8.360 8.360 8.151 8.248 26,237 -0.10(-1.16%)
Dec 20, 2010 8.248 8.403 8.226 8.344 25,817 +0.09(+1.10%)
Dec 17, 2010 8.237 8.323 8.146 8.253 62,956 -0.15(-1.79%)
Dec 16, 2010 8.156 8.462 8.146 8.403 32,318 +0.27(+3.36%)
Dec 15, 2010 8.044 8.156 8.039 8.130 9,165 +0.04(+0.53%)
Dec 14, 2010 8.071 8.124 7.875 8.087 16,727 +0.06(+0.73%)
Dec 13, 2010 8.044 8.071 7.974 8.028 14,230 +0.03(+0.34%)
Dec 10, 2010 7.878 8.001 7.819 8.001 28,851 +0.16(+1.98%)
Dec 09, 2010 7.829 7.867 7.762 7.845 20,255 +0.04(+0.48%)
Dec 08, 2010 7.910 7.910 7.760 7.808 7,013 -0.08(-0.95%)
Dec 07, 2010 7.851 7.904 7.647 7.883 48,655 +0.04(+0.48%)
Dec 06, 2010 7.685 7.872 7.685 7.845 27,742 +0.12(+1.60%)
Dec 03, 2010 7.706 7.760 7.701 7.722 14,580 +0.00(+0.00%)
Dec 02, 2010 7.770 7.770 7.668 7.722 9,217 +0.00(+0.00%)
Dec 01, 2010 7.658 7.754 7.658 7.722 33,030 +0.22(+2.93%)
Nov 30, 2010 7.642 7.642 7.459 7.502 13,454 -0.13(-1.69%)
Nov 29, 2010 7.534 7.636 7.508 7.631 5,905 +0.08(+1.07%)
Nov 26, 2010 7.594 7.594 7.551 7.551 3,854 -0.06(-0.85%)
Nov 24, 2010 7.615 7.615 7.615 7.615 12,350 +0.21(+2.82%)
Nov 23, 2010 7.497 7.497 7.400 7.406 12,318 -0.20(-2.61%)
Nov 22, 2010 7.727 7.727 7.433 7.604 25,573 -0.17(-2.21%)
Nov 19, 2010 7.754 7.776 7.725 7.776 18,088 +0.04(+0.49%)
Nov 18, 2010 7.904 7.904 7.642 7.738 13,627 -0.08(-1.03%)
Nov 17, 2010 7.620 7.839 7.620 7.819 8,104 +0.08(+0.97%)
Nov 16, 2010 7.760 7.840 7.695 7.744 21,424 -0.05(-0.62%)
Nov 15, 2010 7.776 7.819 7.684 7.792 7,572 +0.10(+1.25%)
Nov 12, 2010 7.711 7.738 7.604 7.695 16,818 -0.11(-1.37%)
Nov 11, 2010 7.727 7.878 7.727 7.803 7,544 -0.01(-0.07%)
Nov 10, 2010 7.856 7.888 7.690 7.808 25,787 -0.02(-0.21%)
Nov 09, 2010 7.806 7.884 7.786 7.824 18,125 -0.03(-0.41%)
Nov 08, 2010 7.937 7.958 7.816 7.856 7,483 -0.08(-1.01%)
Nov 05, 2010 7.942 7.963 7.722 7.937 24,150 +0.02(+0.27%)
Nov 04, 2010 7.567 7.915 7.526 7.915 52,519 +0.40(+5.28%)
Nov 03, 2010 7.470 7.518 7.400 7.518 24,790 +0.05(+0.65%)
Nov 02, 2010 7.368 7.475 7.320 7.470 19,790 +0.21(+2.96%)
Nov 01, 2010 7.534 7.583 7.202 7.256 19,546 -0.19(-2.52%)
Oct 29, 2010 7.293 7.524 7.293 7.443 22,187 +0.15(+2.06%)
Oct 28, 2010 7.416 7.416 7.261 7.293 11,669 -0.04(-0.58%)
Oct 27, 2010 7.502 7.513 7.325 7.336 19,002 -0.14(-1.87%)
Oct 25, 2010 7.609 7.609 7.298 7.475 38,832 -0.10(-1.34%)
Oct 22, 2010 7.454 7.577 7.411 7.577 15,104 +0.12(+1.65%)
Oct 21, 2010 7.556 7.674 7.406 7.454 23,311 -0.09(-1.14%)
Oct 20, 2010 7.352 7.561 7.352 7.540 10,478 +0.25(+3.38%)
Oct 19, 2010 7.416 7.529 7.245 7.293 26,996 -0.26(-3.41%)
Oct 18, 2010 7.620 7.620 7.400 7.551 13,555 -0.05(-0.64%)
Oct 15, 2010 7.508 7.636 7.492 7.599 46,796 +0.13(+1.72%)
Oct 14, 2010 7.304 7.492 7.264 7.470 19,815 +0.03(+0.36%)
Oct 13, 2010 7.357 7.454 7.357 7.443 21,370 +0.10(+1.39%)
Oct 12, 2010 7.272 7.363 7.245 7.341 10,653 +0.02(+0.22%)
Oct 11, 2010 7.325 7.384 7.325 7.325 6,834 -0.03(-0.36%)
Oct 08, 2010 7.309 7.384 7.197 7.352 34,919 +0.06(+0.88%)
Oct 07, 2010 7.357 7.357 7.186 7.288 18,244 +0.00(+0.00%)
Oct 06, 2010 7.347 7.347 7.210 7.288 19,181 -0.06(-0.80%)
Oct 05, 2010 7.400 7.400 7.258 7.347 44,881 +0.04(+0.59%)
Oct 04, 2010 7.406 7.406 7.186 7.304 24,613 -0.06(-0.84%)
Oct 01, 2010 7.350 7.397 7.207 7.365 45,755 +0.05(+0.72%)
Sep 30, 2010 7.344 7.344 7.186 7.313 25,834 -0.03(-0.43%)
Sep 29, 2010 7.344 7.344 7.154 7.344 28,158 +0.00(+0.00%)
Sep 28, 2010 7.286 7.350 7.233 7.344 33,112 +0.12(+1.68%)
Sep 27, 2010 7.223 7.381 7.207 7.223 11,546 +0.02(+0.29%)
Sep 24, 2010 6.980 7.202 6.932 7.202 30,409 +0.33(+4.77%)
Sep 23, 2010 6.958 7.085 6.874 6.874 15,385 -0.11(-1.59%)
Sep 22, 2010 7.022 7.064 6.958 6.985 15,457 -0.03(-0.45%)
Sep 21, 2010 7.138 7.186 7.017 7.017 14,462 -0.10(-1.41%)
Sep 20, 2010 7.054 7.186 7.027 7.117 44,451 +0.06(+0.90%)
Sep 17, 2010 7.048 7.128 6.964 7.054 53,157 +0.00(+0.00%)
Sep 15, 2010 6.990 7.069 6.985 7.054 10,012 +0.03(+0.38%)
Sep 14, 2010 6.964 7.048 6.964 7.027 17,579 -0.03(-0.45%)
Sep 13, 2010 6.942 7.075 6.927 7.059 26,316 +0.08(+1.21%)
Sep 10, 2010 7.011 7.011 6.932 6.974 22,278 +0.01(+0.08%)
Sep 09, 2010 7.043 7.075 6.969 6.969 6,857 -0.07(-1.05%)
Sep 08, 2010 6.932 7.048 6.932 7.043 18,982 +0.14(+1.99%)
Sep 07, 2010 7.217 7.223 6.905 6.905 23,143 -0.29(-4.04%)
Sep 03, 2010 7.149 7.196 7.027 7.196 15,979 +0.10(+1.42%)
Sep 02, 2010 7.054 7.120 7.022 7.096 10,874 +0.11(+1.51%)
Sep 01, 2010 7.096 7.096 6.874 6.990 32,554 +0.01(+0.15%)
Aug 31, 2010 6.969 7.196 6.969 6.980 22,312 +0.02(+0.30%)
Aug 30, 2010 6.948 7.080 6.905 6.958 34,823 +0.02(+0.30%)
Aug 27, 2010 6.874 6.937 6.800 6.937 42,494 +0.16(+2.34%)
Aug 26, 2010 6.847 6.863 6.779 6.779 18,509 -0.08(-1.23%)
Aug 25, 2010 6.768 6.868 6.768 6.863 53,760 +0.07(+1.09%)
Aug 24, 2010 6.768 6.847 6.768 6.789 36,077 -0.01(-0.16%)
Aug 23, 2010 6.810 6.863 6.800 6.800 45,272 -0.01(-0.08%)
Aug 20, 2010 6.874 6.964 6.773 6.805 39,477 -0.07(-1.00%)
Aug 19, 2010 7.006 7.040 6.874 6.874 59,067 -0.18(-2.55%)
Aug 18, 2010 7.027 7.059 6.969 7.054 17,136 -0.11(-1.55%)
Aug 17, 2010 7.101 7.165 7.035 7.165 37,454 +0.09(+1.27%)
Aug 16, 2010 6.932 7.109 6.932 7.075 18,216 +0.14(+2.06%)
Aug 13, 2010 7.085 7.112 6.927 6.932 39,771 -0.20(-2.74%)
Aug 12, 2010 6.969 7.223 6.969 7.128 54,912 +0.05(+0.75%)
Aug 11, 2010 7.403 7.503 7.054 7.075 39,638 -0.46(-6.11%)
Aug 10, 2010 7.545 7.656 7.403 7.535 22,110 -0.12(-1.52%)
Aug 09, 2010 7.524 7.656 7.482 7.651 12,206 +0.24(+3.21%)
Aug 06, 2010 7.376 7.482 7.276 7.413 17,635 +0.02(+0.29%)
Aug 05, 2010 7.519 7.519 7.392 7.392 7,339 -0.12(-1.62%)
Aug 04, 2010 7.408 7.556 7.408 7.514 11,394 +0.16(+2.23%)
Aug 03, 2010 7.445 7.524 7.350 7.350 26,190 -0.10(-1.28%)
Aug 02, 2010 7.535 7.577 7.389 7.445 28,313 +0.04(+0.57%)
Jul 30, 2010 7.249 7.535 7.249 7.403 21,443 -0.02(-0.21%)
Jul 29, 2010 7.418 7.445 7.210 7.418 27,965 +0.08(+1.08%)
Jul 28, 2010 7.307 7.413 7.297 7.339 32,240 +0.01(+0.14%)
Jul 27, 2010 7.455 7.455 7.270 7.328 35,742 -0.06(-0.79%)
Jul 26, 2010 7.508 7.508 7.328 7.387 39,943 -0.11(-1.48%)
Jul 23, 2010 7.085 7.503 7.080 7.498 22,761 +0.36(+5.04%)
Jul 22, 2010 6.826 7.186 6.826 7.138 62,914 +0.60(+9.14%)
Jul 21, 2010 6.900 6.990 6.541 6.541 17,639 -0.31(-4.55%)
Jul 20, 2010 6.546 6.858 6.546 6.853 15,848 +0.22(+3.27%)
Jul 19, 2010 6.567 6.768 6.557 6.636 19,843 +0.11(+1.62%)
Jul 16, 2010 6.948 6.948 6.488 6.530 47,080 -0.49(-6.93%)
Jul 15, 2010 6.884 7.096 6.858 7.017 19,687 -0.06(-0.90%)
Jul 14, 2010 7.122 7.165 7.017 7.080 31,648 -0.05(-0.67%)
Jul 13, 2010 6.863 7.159 6.863 7.128 52,102 +0.33(+4.90%)
Jul 12, 2010 6.895 6.927 6.794 6.794 14,103 -0.21(-2.95%)
Jul 09, 2010 6.557 7.017 6.557 7.001 42,121 +0.27(+4.01%)
Jul 08, 2010 6.779 6.779 6.599 6.731 43,824 +0.03(+0.47%)
Jul 07, 2010 6.604 6.710 6.557 6.699 57,229 +0.15(+2.26%)
Jul 06, 2010 6.779 6.810 6.546 6.551 26,235 -0.13(-1.98%)
Jul 02, 2010 6.821 6.911 6.668 6.683 27,808 -0.07(-1.02%)
Jul 01, 2010 6.921 7.006 6.752 6.752 33,251 -0.09(-1.28%)
Jun 30, 2010 6.918 7.027 6.829 6.839 47,638 -0.06(-0.83%)
Jun 29, 2010 6.928 6.959 6.808 6.897 72,570 +0.05(+0.76%)
Jun 25, 2010 7.626 7.626 6.845 6.845 440,266 -0.72(-9.57%)
Jun 24, 2010 7.741 7.829 7.569 7.569 18,800 -0.25(-3.20%)
Jun 23, 2010 7.746 7.819 7.709 7.819 12,966 +0.20(+2.67%)
Jun 22, 2010 7.897 8.037 7.616 7.616 14,636 -0.22(-2.86%)
Jun 21, 2010 8.032 8.032 7.662 7.840 25,864 -0.10(-1.25%)
Jun 18, 2010 7.772 7.954 7.574 7.938 85,991 +0.23(+2.97%)
Jun 17, 2010 7.616 7.746 7.574 7.709 14,716 +0.14(+1.86%)
Jun 16, 2010 7.496 7.589 7.423 7.569 17,940 -0.01(-0.14%)
Jun 15, 2010 7.376 7.595 7.303 7.579 21,818 +0.29(+4.00%)
Jun 14, 2010 7.501 7.621 7.251 7.287 13,346 -0.11(-1.55%)
Jun 11, 2010 7.402 7.407 7.230 7.402 22,301 -0.01(-0.07%)
Jun 10, 2010 7.412 7.553 7.246 7.407 33,574 +0.08(+1.07%)
Jun 09, 2010 7.428 7.444 7.267 7.329 41,232 +0.00(+0.00%)
Jun 08, 2010 7.350 7.407 7.214 7.329 41,221 +0.06(+0.79%)
Jun 07, 2010 7.235 7.480 7.217 7.272 44,730 +0.06(+0.79%)
Jun 04, 2010 7.652 7.808 7.162 7.214 52,972 -0.66(-8.34%)
Jun 03, 2010 7.746 7.970 7.741 7.871 18,118 +0.17(+2.23%)
Jun 02, 2010 7.522 7.720 7.449 7.699 17,777 +0.26(+3.50%)
Jun 01, 2010 7.616 7.767 7.433 7.438 35,450 -0.23(-2.99%)
May 28, 2010 7.683 7.944 7.595 7.668 18,940 -0.02(-0.20%)
May 27, 2010 7.657 7.694 7.485 7.683 27,571 +0.23(+3.15%)
May 26, 2010 7.668 7.871 7.449 7.449 26,049 -0.07(-0.97%)
May 25, 2010 7.293 7.584 7.293 7.522 23,672 +0.06(+0.77%)
May 24, 2010 7.553 7.714 7.449 7.464 15,114 -0.09(-1.17%)
May 21, 2010 7.293 7.610 7.293 7.553 41,226 +0.17(+2.26%)
May 20, 2010 7.605 7.787 7.371 7.386 28,164 -0.46(-5.84%)
May 19, 2010 8.027 8.084 7.840 7.845 24,018 -0.19(-2.33%)
May 18, 2010 8.459 8.459 8.022 8.032 11,950 -0.28(-3.38%)
May 17, 2010 8.433 8.433 8.157 8.314 19,472 -0.06(-0.75%)
May 14, 2010 8.282 8.376 8.136 8.376 21,862 +0.03(+0.31%)
May 13, 2010 8.465 8.465 8.074 8.350 11,743 -0.17(-2.02%)
May 12, 2010 8.324 8.527 8.100 8.522 42,031 +0.20(+2.38%)
May 11, 2010 7.834 8.324 7.741 8.324 16,095 +0.49(+6.25%)
May 10, 2010 7.496 7.834 7.313 7.834 31,539 +0.61(+8.44%)
May 07, 2010 7.392 7.860 7.188 7.225 32,637 -0.15(-1.98%)
May 06, 2010 7.642 7.647 7.298 7.371 34,407 -0.30(-3.87%)
May 05, 2010 7.970 8.069 7.668 7.668 23,741 -0.31(-3.85%)
May 04, 2010 8.199 8.230 7.866 7.975 47,692 -0.34(-4.13%)
May 03, 2010 8.256 8.329 8.136 8.319 21,434 +0.04(+0.50%)
Apr 30, 2010 8.303 8.334 8.220 8.277 26,959 +0.00(+0.00%)
Apr 29, 2010 8.183 8.293 8.105 8.277 13,868 +0.14(+1.73%)
Apr 28, 2010 8.230 8.282 8.027 8.136 11,247 -0.06(-0.70%)
Apr 27, 2010 8.308 8.412 8.194 8.194 19,464 -0.18(-2.12%)
Apr 26, 2010 8.376 8.438 8.178 8.371 27,782 +0.01(+0.12%)
Apr 23, 2010 8.360 8.360 8.160 8.360 59,261 -0.06(-0.68%)
Apr 22, 2010 8.303 8.428 8.277 8.418 28,420 +0.03(+0.37%)
Apr 21, 2010 8.439 8.439 8.277 8.386 14,553 -0.04(-0.49%)
Apr 20, 2010 8.282 8.439 8.189 8.428 16,893 +0.21(+2.60%)
Apr 19, 2010 8.345 8.345 8.168 8.215 7,435 -0.09(-1.13%)
Apr 16, 2010 8.366 8.386 8.293 8.308 39,850 -0.07(-0.81%)
Apr 15, 2010 8.095 8.382 8.095 8.376 16,594 +0.25(+3.08%)
Apr 14, 2010 8.142 8.142 7.986 8.126 36,131 +0.01(+0.13%)
Apr 13, 2010 7.944 8.152 7.897 8.116 31,610 +0.18(+2.23%)
Apr 12, 2010 8.230 8.230 7.850 7.938 35,640 -0.26(-3.18%)
Apr 09, 2010 8.136 8.215 8.082 8.199 27,475 +0.08(+0.96%)
Apr 08, 2010 8.162 8.204 8.090 8.121 18,806 -0.10(-1.20%)
Apr 07, 2010 8.220 8.334 8.152 8.220 48,387 -0.04(-0.44%)
Apr 06, 2010 8.189 8.334 8.084 8.256 31,455 -0.09(-1.06%)
Apr 05, 2010 8.433 8.433 8.147 8.345 38,990 -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.