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 (%)
Aug 29, 2008 9.464 9.464 9.140 9.351 10,686 -0.13(-1.36%)
Aug 28, 2008 8.939 9.485 8.677 9.480 16,646 +0.55(+6.11%)
Aug 27, 2008 8.960 8.960 8.806 8.934 6,328 -0.05(-0.57%)
Aug 26, 2008 8.770 8.986 8.734 8.986 4,395 +0.17(+1.99%)
Aug 25, 2008 9.639 9.639 7.962 8.811 6,311 -0.73(-7.66%)
Aug 22, 2008 9.068 9.542 9.068 9.542 10,309 +0.35(+3.81%)
Aug 21, 2008 8.996 9.264 8.559 9.192 7,313 +0.00(+0.00%)
Aug 20, 2008 9.356 9.356 9.192 9.192 4,917 -0.17(-1.87%)
Aug 19, 2008 9.490 9.490 9.284 9.367 4,861 -0.03(-0.27%)
Aug 18, 2008 9.506 9.506 9.274 9.392 16,280 +0.09(+0.94%)
Aug 15, 2008 9.835 9.835 9.264 9.305 44,873 -0.09(-0.93%)
Aug 14, 2008 9.567 9.567 9.217 9.392 20,242 -0.35(-3.59%)
Aug 13, 2008 7.812 9.753 7.812 9.742 33,920 +0.90(+10.12%)
Aug 12, 2008 8.059 8.847 8.059 8.847 17,151 +0.89(+11.12%)
Aug 11, 2008 9.336 9.336 7.622 7.962 51,642 -1.37(-14.67%)
Aug 08, 2008 8.996 9.382 8.934 9.331 19,317 +0.37(+4.08%)
Aug 07, 2008 9.439 9.439 8.960 8.965 15,554 -0.38(-4.07%)
Aug 06, 2008 9.583 9.804 9.346 9.346 18,396 -0.39(-3.97%)
Aug 05, 2008 8.919 9.742 8.919 9.732 7,630 +0.87(+9.81%)
Aug 04, 2008 9.609 9.742 8.806 8.862 23,324 -0.75(-7.77%)
Aug 01, 2008 9.675 9.727 9.145 9.609 9,816 +0.17(+1.85%)
Jul 31, 2008 9.284 9.778 9.187 9.434 28,831 +0.09(+0.94%)
Jul 30, 2008 9.351 9.361 9.171 9.346 15,610 +0.12(+1.34%)
Jul 29, 2008 9.223 9.423 8.934 9.223 34,691 +0.02(+0.17%)
Jul 28, 2008 9.531 9.531 9.166 9.207 11,969 -0.57(-5.79%)
Jul 25, 2008 9.717 9.778 8.847 9.773 17,108 +0.11(+1.17%)
Jul 24, 2008 9.753 9.753 9.284 9.660 18,519 +0.04(+0.37%)
Jul 23, 2008 9.078 9.850 8.806 9.624 115,041 +0.42(+4.59%)
Jul 22, 2008 8.240 9.202 8.240 9.202 35,348 +0.76(+9.02%)
Jul 21, 2008 8.445 8.451 8.363 8.440 4,255 +0.13(+1.55%)
Jul 18, 2008 8.389 8.389 8.240 8.312 23,031 -0.05(-0.55%)
Jul 17, 2008 8.409 8.451 8.059 8.358 23,476 +0.17(+2.14%)
Jul 16, 2008 7.848 8.183 7.720 8.183 20,781 +0.39(+5.02%)
Jul 15, 2008 8.301 8.301 7.221 7.792 44,202 +0.44(+5.95%)
Jul 14, 2008 7.329 7.493 7.112 7.354 20,600 +0.06(+0.85%)
Jul 11, 2008 7.498 7.565 6.768 7.293 31,199 -0.25(-3.28%)
Jul 10, 2008 7.380 7.540 7.082 7.540 35,464 +0.13(+1.74%)
Jul 09, 2008 6.968 7.529 6.968 7.411 19,494 +0.10(+1.41%)
Jul 08, 2008 6.804 7.318 6.804 7.308 32,041 +0.61(+9.06%)
Jul 07, 2008 7.272 7.272 6.701 6.701 21,084 -0.34(-4.82%)
Jul 04, 2008 6.788 7.179 6.747 7.040 11,553 +0.00(+0.00%)
Jul 03, 2008 6.788 7.179 6.747 7.040 11,553 +0.25(+3.71%)
Jul 02, 2008 6.850 7.179 6.629 6.788 40,798 -0.09(-1.27%)
Jul 01, 2008 7.030 7.205 6.726 6.876 27,037 -0.15(-2.12%)
Jun 30, 2008 7.385 7.653 7.025 7.025 67,224 -0.33(-4.48%)
Jun 27, 2008 8.435 8.435 7.354 7.354 1,683,765 -0.55(-6.91%)
Jun 26, 2008 8.131 8.209 7.900 7.900 5,306 -0.23(-2.85%)
Jun 25, 2008 8.219 8.219 7.926 8.131 6,178 -0.05(-0.57%)
Jun 24, 2008 7.915 8.178 7.900 8.178 6,093 +0.28(+3.52%)
Jun 23, 2008 8.497 8.646 7.900 7.900 11,444 -0.29(-3.52%)
Jun 20, 2008 8.322 8.692 8.126 8.188 10,426 -0.22(-2.57%)
Jun 19, 2008 8.445 8.445 8.106 8.404 12,486 +0.10(+1.24%)
Jun 18, 2008 8.497 8.708 8.301 8.301 9,208 -0.24(-2.77%)
Jun 17, 2008 8.533 8.744 8.497 8.538 24,789 -0.21(-2.41%)
Jun 16, 2008 8.821 8.909 8.626 8.749 23,359 +0.00(+0.00%)
Jun 13, 2008 8.801 8.801 8.620 8.749 15,276 -0.01(-0.12%)
Jun 12, 2008 8.620 8.852 8.620 8.759 10,521 -0.12(-1.33%)
Jun 11, 2008 8.317 8.878 8.234 8.878 8,656 +0.04(+0.41%)
Jun 10, 2008 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Jun 09, 2008 8.749 9.001 8.682 8.842 7,010 +0.04(+0.47%)
Jun 06, 2008 9.068 9.068 8.801 8.801 3,897 -0.32(-3.50%)
Jun 05, 2008 9.027 9.120 9.012 9.120 1,554 -0.01(-0.16%)
Jun 04, 2008 8.878 9.233 8.620 9.135 7,941 +0.26(+2.90%)
Jun 03, 2008 8.991 8.991 8.646 8.878 21,606 -0.11(-1.26%)
Jun 02, 2008 9.042 9.042 8.991 8.991 6,653 -0.21(-2.29%)
May 30, 2008 8.878 9.264 8.816 9.202 29,711 +0.32(+3.65%)
May 29, 2008 8.878 8.878 8.867 8.878 8,500 +0.01(+0.12%)
May 28, 2008 8.829 8.874 8.749 8.867 10,346 +0.02(+0.17%)
May 27, 2008 8.826 8.852 8.826 8.852 1,006 +0.03(+0.29%)
May 26, 2008 8.780 8.826 8.770 8.826 12,649 +0.00(+0.00%)
May 23, 2008 8.780 8.826 8.770 8.826 12,649 +0.05(+0.59%)
May 22, 2008 8.842 8.842 8.775 8.775 1,985 -0.01(-0.12%)
May 21, 2008 8.744 8.785 8.744 8.785 7,319 +0.07(+0.83%)
May 20, 2008 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
May 19, 2008 8.826 8.826 8.677 8.713 2,832 -0.14(-1.57%)
May 16, 2008 8.785 8.852 8.785 8.852 4,978 +0.02(+0.17%)
May 15, 2008 8.837 8.837 8.837 8.837 2,137 +0.23(+2.69%)
May 14, 2008 8.605 8.605 8.605 8.605 1,309 -0.19(-2.11%)
May 13, 2008 8.831 8.831 8.744 8.790 1,641 -0.02(-0.28%)
May 12, 2008 8.682 8.815 8.682 8.815 388 +0.24(+2.81%)
May 09, 2008 8.728 8.728 8.548 8.574 777 -0.21(-2.40%)
May 08, 2008 8.878 8.878 8.785 8.785 810 +0.05(+0.53%)
May 07, 2008 8.739 8.739 8.739 8.739 1,943 -0.11(-1.28%)
May 06, 2008 8.852 8.852 8.739 8.852 6,625 +0.08(+0.88%)
May 05, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
May 02, 2008 8.785 8.790 8.710 8.775 11,809 -0.01(-0.12%)
May 01, 2008 8.878 8.878 8.749 8.785 36,824 +0.10(+1.19%)
Apr 30, 2008 8.878 8.878 8.373 8.682 3,460 -0.05(-0.59%)
Apr 29, 2008 8.775 8.775 8.734 8.734 9,348 +0.10(+1.19%)
Apr 28, 2008 8.620 9.001 8.620 8.631 27,900 +0.01(+0.12%)
Apr 25, 2008 8.492 8.620 8.379 8.620 13,356 +0.23(+2.70%)
Apr 24, 2008 8.306 8.394 8.306 8.394 10,710 +0.09(+1.05%)
Apr 23, 2008 8.358 8.358 8.183 8.306 1,603 +0.17(+2.15%)
Apr 22, 2008 8.095 8.131 8.095 8.131 388 +0.04(+0.51%)
Apr 21, 2008 8.111 8.304 8.090 8.090 3,996 -0.14(-1.75%)
Apr 18, 2008 8.363 8.363 8.034 8.234 8,258 +0.07(+0.82%)
Apr 17, 2008 8.183 8.183 8.168 8.168 1,748 +0.00(+0.00%)
Apr 16, 2008 8.234 8.260 8.168 8.168 8,800 -0.02(-0.19%)
Apr 15, 2008 8.054 8.234 8.054 8.183 1,165 +0.26(+3.25%)
Apr 14, 2008 7.951 8.080 7.926 7.926 3,138 -0.03(-0.32%)
Apr 11, 2008 8.157 8.157 7.951 7.951 870 -0.18(-2.22%)
Apr 10, 2008 7.977 8.157 7.977 8.131 2,487 +0.03(+0.35%)
Apr 09, 2008 7.987 8.106 7.987 8.103 2,568 +0.17(+2.11%)
Apr 08, 2008 7.977 8.106 7.936 7.936 9,624 -0.04(-0.52%)
Apr 07, 2008 8.075 8.080 7.931 7.977 2,434 +0.03(+0.36%)
Apr 04, 2008 7.879 7.951 7.879 7.949 10,203 -0.00(-0.03%)
Apr 03, 2008 7.874 7.951 7.869 7.951 7,747 +0.02(+0.26%)
Apr 02, 2008 7.931 7.931 7.931 7.931 971 -0.09(-1.15%)
Apr 01, 2008 7.977 8.039 7.848 8.023 7,255 +0.23(+2.90%)
Mar 31, 2008 7.854 7.900 7.725 7.797 21,531 -0.01(-0.07%)
Mar 28, 2008 7.802 7.802 7.802 7.802 0 +0.00(+0.00%)
Mar 27, 2008 7.725 7.802 7.725 7.802 971 +0.05(+0.66%)
Mar 26, 2008 8.075 8.075 7.725 7.751 2,522 +0.03(+0.40%)
Mar 25, 2008 7.745 8.049 7.720 7.720 7,745 +0.10(+1.28%)
Mar 24, 2008 7.823 8.101 7.622 7.622 17,763 -0.13(-1.66%)
Mar 21, 2008 7.627 7.823 7.565 7.751 16,512 +0.00(+0.00%)
Mar 20, 2008 7.627 7.823 7.565 7.751 16,512 +0.17(+2.31%)
Mar 19, 2008 7.576 7.576 7.576 7.576 485 +0.00(+0.00%)
Mar 18, 2008 7.643 7.643 7.442 7.576 5,673 -0.06(-0.74%)
Mar 17, 2008 7.462 7.637 7.462 7.632 4,253 +0.12(+1.58%)
Mar 14, 2008 7.591 7.591 7.514 7.514 5,537 -0.03(-0.34%)
Mar 13, 2008 7.586 7.586 7.540 7.540 4,146 +0.03(+0.34%)
Mar 12, 2008 7.514 7.514 7.514 7.514 777 -0.05(-0.68%)
Mar 11, 2008 7.565 7.565 7.565 7.565 9,921 +0.03(+0.41%)
Mar 10, 2008 7.488 7.534 7.488 7.534 27,785 +0.02(+0.27%)
Mar 07, 2008 7.514 7.617 7.488 7.514 6,806 -0.05(-0.61%)
Mar 06, 2008 7.540 7.594 7.462 7.560 4,432 -0.06(-0.81%)
Mar 05, 2008 7.622 7.622 7.622 7.622 0 +0.00(+0.00%)
Mar 04, 2008 7.622 7.622 7.622 7.622 194 +0.01(+0.14%)
Mar 03, 2008 7.612 7.612 7.612 7.612 287 +0.15(+2.00%)
Feb 29, 2008 7.545 7.596 7.462 7.462 3,254 -0.11(-1.43%)
Feb 28, 2008 7.617 7.617 7.555 7.571 3,303 +0.02(+0.20%)
Feb 27, 2008 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Feb 26, 2008 7.617 7.617 7.550 7.555 2,137 -0.06(-0.81%)
Feb 25, 2008 7.617 7.617 7.617 7.617 194 -0.05(-0.67%)
Feb 22, 2008 7.648 7.668 7.447 7.668 13,111 +0.21(+2.76%)
Feb 21, 2008 7.493 7.514 7.462 7.462 3,740 -0.04(-0.48%)
Feb 20, 2008 7.514 7.565 7.498 7.498 13,892 -0.05(-0.65%)
Feb 19, 2008 7.591 7.591 7.514 7.547 3,730 +0.01(+0.09%)
Feb 18, 2008 7.542 7.542 7.493 7.541 4,857 +0.00(+0.00%)
Feb 15, 2008 7.542 7.542 7.493 7.541 4,857 +0.03(+0.36%)
Feb 14, 2008 7.540 7.560 7.514 7.514 24,404 -0.04(-0.48%)
Feb 13, 2008 7.617 7.637 7.545 7.550 6,802 -0.02(-0.20%)
Feb 12, 2008 7.540 7.591 7.524 7.565 10,797 +0.03(+0.34%)
Feb 11, 2008 7.488 7.565 7.488 7.540 17,027 +0.00(+0.00%)
Feb 08, 2008 7.509 7.617 7.509 7.540 7,780 +0.08(+1.10%)
Feb 07, 2008 7.457 7.457 7.457 7.457 0 +0.00(+0.00%)
Feb 06, 2008 7.488 7.488 7.442 7.457 5,246 -0.03(-0.41%)
Feb 05, 2008 7.421 7.519 7.421 7.488 1,262 -0.05(-0.68%)
Feb 04, 2008 7.627 7.715 7.426 7.540 7,577 -0.07(-0.88%)
Feb 01, 2008 7.617 7.617 7.432 7.607 14,001 -0.01(-0.07%)
Jan 31, 2008 7.643 7.643 7.591 7.612 5,838 +0.08(+1.02%)
Jan 30, 2008 7.586 7.591 7.529 7.534 11,139 +0.06(+0.76%)
Jan 29, 2008 7.442 7.478 7.411 7.478 2,593 -0.06(-0.75%)
Jan 28, 2008 7.483 7.565 7.411 7.534 20,606 +0.07(+0.97%)
Jan 25, 2008 7.437 7.514 7.334 7.462 13,072 +0.03(+0.35%)
Jan 24, 2008 7.540 7.560 7.360 7.437 24,410 -0.05(-0.69%)
Jan 23, 2008 7.375 7.488 7.215 7.488 21,882 -0.02(-0.21%)
Jan 22, 2008 7.365 7.504 7.179 7.504 16,900 -0.06(-0.75%)
Jan 21, 2008 7.514 7.581 7.401 7.560 3,497 +0.00(+0.00%)
Jan 18, 2008 7.514 7.581 7.401 7.560 3,497 +0.23(+3.09%)
Jan 17, 2008 7.586 7.586 7.334 7.334 7,768 -0.13(-1.72%)
Jan 16, 2008 7.462 7.555 7.339 7.462 14,868 -0.13(-1.69%)
Jan 15, 2008 7.591 7.591 7.565 7.591 3,448 +0.09(+1.17%)
Jan 14, 2008 7.493 7.509 7.344 7.504 8,071 +0.01(+0.14%)
Jan 11, 2008 7.317 7.493 7.317 7.493 1,748 +0.04(+0.55%)
Jan 10, 2008 7.287 7.457 7.287 7.452 5,603 +0.16(+2.26%)
Jan 09, 2008 7.267 7.354 7.267 7.287 3,699 -0.14(-1.87%)
Jan 08, 2008 7.442 7.581 7.380 7.426 12,661 -0.16(-2.17%)
Jan 07, 2008 7.540 7.591 7.462 7.591 9,878 +0.09(+1.17%)
Jan 04, 2008 7.426 7.534 7.411 7.504 20,584 -0.03(-0.34%)
Jan 03, 2008 7.519 7.601 7.493 7.529 6,723 -0.20(-2.53%)
Jan 02, 2008 8.070 8.070 7.462 7.725 7,665 +0.19(+2.53%)
Jan 01, 2008 8.085 8.085 7.519 7.534 15,361 +0.00(+0.00%)
Dec 31, 2007 8.085 8.085 7.519 7.534 15,361 +0.05(+0.69%)
Dec 28, 2007 7.411 7.483 7.313 7.483 16,255 +0.12(+1.68%)
Dec 27, 2007 7.509 7.509 7.339 7.360 13,562 -0.05(-0.69%)
Dec 26, 2007 7.416 7.416 7.411 7.411 3,691 +0.05(+0.63%)
Dec 24, 2007 7.437 7.555 7.365 7.365 874 +0.01(+0.07%)
Dec 21, 2007 7.694 7.977 7.339 7.360 20,730 -0.23(-2.98%)
Dec 20, 2007 7.720 7.720 7.555 7.586 21,525 +0.08(+1.03%)
Dec 19, 2007 7.509 7.509 7.509 7.509 0 +0.00(+0.00%)
Dec 18, 2007 7.509 7.509 7.401 7.509 9,635 +0.00(+0.00%)
Dec 17, 2007 7.411 7.514 7.401 7.509 7,857 +0.11(+1.46%)
Dec 14, 2007 7.339 7.401 7.339 7.401 5,469 -0.07(-0.96%)
Dec 13, 2007 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Dec 12, 2007 7.565 7.578 7.473 7.473 3,788 -0.07(-0.89%)
Dec 11, 2007 7.591 7.591 7.540 7.540 1,822 -0.06(-0.81%)
Dec 10, 2007 7.550 7.663 7.550 7.601 971 +0.05(+0.61%)
Dec 07, 2007 7.545 7.601 7.529 7.555 2,547 -0.01(-0.07%)
Dec 06, 2007 7.437 7.560 7.308 7.560 18,497 +0.12(+1.66%)
Dec 05, 2007 7.437 7.488 7.437 7.437 6,299 -0.03(-0.35%)
Dec 04, 2007 7.488 7.545 7.462 7.462 8,685 -0.03(-0.34%)
Dec 03, 2007 7.581 7.581 7.462 7.488 7,737 -0.15(-2.02%)
Nov 30, 2007 7.668 7.668 7.643 7.643 1,919 +0.00(+0.00%)
Nov 29, 2007 7.483 7.648 7.483 7.643 2,121 -0.02(-0.20%)
Nov 28, 2007 7.581 7.658 7.581 7.658 2,969 +0.21(+2.83%)
Nov 27, 2007 7.643 7.643 7.447 7.447 5,699 -0.27(-3.47%)
Nov 26, 2007 7.468 7.715 7.468 7.715 2,673 +0.23(+3.02%)
Nov 23, 2007 7.514 7.514 7.488 7.488 582 -0.23(-3.00%)
Nov 21, 2007 7.591 7.720 7.591 7.720 7,853 +0.23(+3.02%)
Nov 20, 2007 7.478 7.601 7.478 7.493 2,137 -0.12(-1.55%)
Nov 19, 2007 7.720 7.720 7.462 7.612 9,971 -0.13(-1.73%)
Nov 16, 2007 7.725 7.745 7.601 7.745 6,342 +0.03(+0.33%)
Nov 15, 2007 7.977 7.977 7.601 7.720 4,915 -0.12(-1.49%)
Nov 14, 2007 7.776 7.848 7.776 7.837 6,513 +0.19(+2.54%)
Nov 13, 2007 7.473 7.771 7.462 7.643 5,537 -0.17(-2.17%)
Nov 12, 2007 7.591 7.812 7.591 7.812 6,314 +0.09(+1.20%)
Nov 09, 2007 7.735 7.859 7.720 7.720 3,400 -0.12(-1.57%)
Nov 08, 2007 7.756 8.000 7.735 7.843 7,383 -0.01(-0.07%)
Nov 07, 2007 7.735 7.848 7.725 7.848 13,504 +0.04(+0.53%)
Nov 06, 2007 7.890 7.900 7.807 7.807 7,618 -0.02(-0.32%)
Nov 05, 2007 7.859 7.859 7.752 7.832 5,380 -0.08(-0.99%)
Nov 02, 2007 7.854 7.910 7.673 7.910 9,734 +0.06(+0.72%)
Nov 01, 2007 7.931 8.023 7.854 7.854 4,226 +0.00(+0.00%)
Oct 31, 2007 8.065 8.065 7.854 7.854 1,268 -0.04(-0.51%)
Oct 30, 2007 8.018 8.018 7.864 7.894 4,317 +0.09(+1.17%)
Oct 29, 2007 7.802 7.802 7.802 7.802 973 -0.17(-2.19%)
Oct 26, 2007 7.951 8.059 7.951 7.977 7,583 +0.03(+0.32%)
Oct 25, 2007 7.787 7.977 7.787 7.951 3,944 +0.17(+2.19%)
Oct 24, 2007 7.781 7.781 7.781 7.781 1,748 -0.00(-0.01%)
Oct 23, 2007 7.720 7.797 7.720 7.782 3,005 +0.06(+0.80%)
Oct 22, 2007 7.735 7.946 7.720 7.720 7,772 -0.08(-1.06%)
Oct 19, 2007 8.080 8.080 7.802 7.802 2,331 -0.21(-2.57%)
Oct 18, 2007 8.095 8.095 8.008 8.008 971 -0.10(-1.21%)
Oct 17, 2007 8.095 8.106 8.095 8.106 777 +0.02(+0.19%)
Oct 16, 2007 7.864 8.209 7.848 8.090 8,355 +0.21(+2.61%)
Oct 15, 2007 8.003 8.003 7.884 7.884 971 -0.02(-0.26%)
Oct 12, 2007 7.745 8.059 7.715 7.905 4,756 +0.16(+2.06%)
Oct 11, 2007 7.720 7.787 7.720 7.745 12,190 -0.08(-0.99%)
Oct 10, 2007 7.818 7.884 7.818 7.823 1,496 +0.00(+0.00%)
Oct 09, 2007 7.971 7.971 7.823 7.823 3,730 -0.08(-0.98%)
Oct 08, 2007 7.977 7.977 7.900 7.900 777 -0.08(-0.97%)
Oct 05, 2007 7.950 8.003 7.946 7.977 7,995 +0.08(+0.98%)
Oct 04, 2007 7.859 7.900 7.859 7.900 2,331 +0.04(+0.52%)
Oct 03, 2007 7.838 7.971 7.838 7.859 1,748 +0.04(+0.53%)
Oct 02, 2007 7.842 7.842 7.818 7.818 3,895 +0.02(+0.26%)
Oct 01, 2007 7.874 8.101 7.797 7.797 3,108 +0.04(+0.46%)
Sep 28, 2007 7.760 7.761 7.760 7.761 1,165 +0.04(+0.47%)
Sep 27, 2007 7.802 8.049 7.725 7.725 6,509 -0.08(-0.99%)
Sep 26, 2007 7.797 7.802 7.797 7.802 1,165 +0.06(+0.73%)
Sep 25, 2007 7.915 7.915 7.745 7.745 2,137 -0.14(-1.83%)
Sep 24, 2007 7.931 7.931 7.890 7.890 388 +0.17(+2.20%)
Sep 21, 2007 7.915 7.946 7.591 7.720 14,889 -0.01(-0.07%)
Sep 20, 2007 7.720 7.730 7.581 7.725 3,513 -0.01(-0.17%)
Sep 19, 2007 7.720 7.981 7.694 7.738 5,502 +0.22(+2.99%)
Sep 18, 2007 7.488 7.617 7.468 7.514 7,337 -0.15(-1.95%)
Sep 17, 2007 7.663 7.663 7.663 7.663 194 -0.06(-0.73%)
Sep 14, 2007 7.720 7.720 7.720 7.720 194 +0.06(+0.74%)
Sep 13, 2007 7.951 7.951 7.663 7.663 1,943 -0.17(-2.17%)
Sep 12, 2007 7.483 7.833 7.462 7.833 7,393 +0.36(+4.75%)
Sep 11, 2007 7.668 7.694 7.478 7.478 14,569 -0.19(-2.48%)
Sep 10, 2007 7.694 7.730 7.668 7.668 8,409 -0.21(-2.68%)
Sep 07, 2007 7.797 7.879 7.797 7.879 2,267 +0.04(+0.46%)
Sep 06, 2007 7.895 7.895 7.843 7.843 1,750 -0.05(-0.65%)
Sep 05, 2007 8.234 8.240 7.895 7.895 7,070 -0.34(-4.13%)
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.