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
First Bancorp [Nc]
(NQ:
FBNC
)
31.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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:
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 28, 2010
11.94
12.22
11.63
11.99
85,709
+0.06(+0.50%)
May 27, 2010
11.73
11.97
11.52
11.94
156,877
+0.52(+4.56%)
May 26, 2010
11.65
11.73
11.33
11.42
179,449
-0.23(-1.98%)
May 25, 2010
11.31
11.70
11.31
11.65
84,226
+0.04(+0.38%)
May 24, 2010
11.79
11.94
11.53
11.60
102,643
-0.16(-1.39%)
May 21, 2010
11.31
11.81
11.31
11.76
115,844
+0.27(+2.33%)
May 20, 2010
11.52
11.74
11.49
11.50
85,293
-0.37(-3.13%)
May 19, 2010
11.81
11.97
11.62
11.87
29,320
+0.01(+0.13%)
May 18, 2010
12.08
12.08
11.61
11.85
49,350
-0.06(-0.50%)
May 17, 2010
11.97
12.10
11.61
11.91
47,704
+0.03(+0.25%)
May 14, 2010
12.26
12.26
11.62
11.88
45,494
-0.47(-3.79%)
May 13, 2010
12.27
12.42
12.12
12.35
53,491
+0.00(+0.00%)
May 12, 2010
12.01
12.40
11.88
12.35
123,252
+0.35(+2.91%)
May 11, 2010
11.82
12.11
11.56
12.00
43,221
+0.23(+1.96%)
May 10, 2010
11.65
12.12
11.42
11.77
68,533
+0.64(+5.74%)
May 07, 2010
11.15
11.62
10.89
11.13
83,852
-0.01(-0.13%)
May 06, 2010
11.68
11.76
10.62
11.15
106,512
-0.59(-5.00%)
May 05, 2010
11.97
12.08
11.62
11.73
78,699
-0.26(-2.17%)
May 04, 2010
12.00
12.06
11.77
11.99
92,451
-0.22(-1.82%)
May 03, 2010
12.14
12.26
12.05
12.22
71,392
+0.10(+0.80%)
Apr 30, 2010
12.11
12.20
11.90
12.12
131,167
-0.03(-0.25%)
Apr 29, 2010
11.97
12.20
11.73
12.15
81,364
+0.33(+2.77%)
Apr 28, 2010
11.60
12.01
11.53
11.82
82,887
+0.28(+2.45%)
Apr 27, 2010
11.68
11.96
11.48
11.54
67,513
-0.16(-1.40%)
Apr 26, 2010
11.94
12.04
11.63
11.71
70,057
-0.22(-1.81%)
Apr 23, 2010
11.84
11.93
11.72
11.92
131,012
+0.19(+1.58%)
Apr 22, 2010
11.70
11.89
11.56
11.73
133,757
+0.37(+3.27%)
Apr 21, 2010
11.62
11.71
11.36
11.36
93,274
-0.22(-1.92%)
Apr 20, 2010
11.45
11.59
11.23
11.59
92,783
+0.15(+1.30%)
Apr 19, 2010
11.15
11.49
10.99
11.44
52,193
+0.22(+1.92%)
Apr 16, 2010
11.39
11.39
11.04
11.22
94,944
-0.17(-1.50%)
Apr 15, 2010
11.20
11.52
11.16
11.39
103,081
+0.18(+1.59%)
Apr 14, 2010
11.07
11.27
10.83
11.21
342,439
+0.23(+2.10%)
Apr 13, 2010
10.97
11.08
10.85
10.98
30,816
-0.09(-0.81%)
Apr 12, 2010
11.00
11.15
10.89
11.07
103,342
+0.09(+0.81%)
Apr 09, 2010
11.10
11.10
10.91
10.98
34,023
-0.12(-1.07%)
Apr 08, 2010
10.84
11.14
10.78
11.10
40,807
+0.20(+1.84%)
Apr 07, 2010
10.69
10.93
10.69
10.90
45,780
+0.22(+2.02%)
Apr 06, 2010
10.34
10.83
10.33
10.69
35,022
+0.36(+3.45%)
Apr 05, 2010
10.08
10.33
9.988
10.33
51,655
+0.25(+2.51%)
Apr 01, 2010
10.08
10.08
10.08
10.08
45,211
+0.03(+0.30%)
Mar 31, 2010
10.11
10.37
9.951
10.05
104,492
-0.13(-1.31%)
Mar 30, 2010
10.17
10.29
10.09
10.18
52,022
+0.00(+0.00%)
Mar 29, 2010
10.40
10.47
10.03
10.18
51,155
-0.10(-1.01%)
Mar 26, 2010
10.48
10.57
10.24
10.29
26,884
-0.18(-1.69%)
Mar 25, 2010
10.44
10.69
10.36
10.46
43,962
+0.12(+1.14%)
Mar 24, 2010
10.46
10.59
10.32
10.34
62,518
-0.25(-2.37%)
Mar 23, 2010
10.72
10.72
10.25
10.60
62,637
-0.16(-1.44%)
Mar 22, 2010
10.73
10.80
10.47
10.75
48,327
-0.01(-0.07%)
Mar 19, 2010
10.82
10.91
10.46
10.76
194,977
-0.21(-1.95%)
Mar 18, 2010
10.94
11.20
10.94
10.97
13,475
-0.05(-0.47%)
Mar 17, 2010
11.29
11.45
10.96
11.02
43,575
-0.27(-2.36%)
Mar 16, 2010
11.30
11.30
11.05
11.29
21,002
-0.12(-1.04%)
Mar 15, 2010
11.27
11.55
10.94
11.41
40,734
+0.37(+3.35%)
Mar 12, 2010
10.99
11.08
10.90
11.04
68,938
+0.04(+0.40%)
Mar 11, 2010
10.60
11.08
10.54
10.99
44,571
+0.27(+2.55%)
Mar 10, 2010
10.59
10.90
10.59
10.72
42,074
+0.10(+0.97%)
Mar 09, 2010
10.77
10.77
10.42
10.62
49,542
-0.13(-1.17%)
Mar 08, 2010
10.98
11.00
10.46
10.74
43,482
-0.27(-2.48%)
Mar 05, 2010
10.57
11.05
10.51
11.02
46,608
+0.45(+4.27%)
Mar 04, 2010
10.11
10.65
10.11
10.57
22,655
+0.30(+2.95%)
Mar 03, 2010
10.85
10.97
10.23
10.26
43,813
-0.59(-5.45%)
Mar 02, 2010
10.54
10.88
10.40
10.85
48,072
+0.35(+3.31%)
Mar 01, 2010
10.48
10.71
10.40
10.51
63,612
+0.07(+0.71%)
Feb 26, 2010
10.71
10.71
10.41
10.43
39,575
-0.24(-2.28%)
Feb 25, 2010
10.67
10.93
10.54
10.68
33,526
-0.18(-1.70%)
Feb 24, 2010
10.82
10.91
10.55
10.86
37,810
+0.33(+3.16%)
Feb 23, 2010
10.77
10.77
10.36
10.53
60,290
-0.24(-2.20%)
Feb 22, 2010
10.73
10.90
10.63
10.77
28,078
+0.12(+1.11%)
Feb 19, 2010
10.63
10.83
10.51
10.65
60,568
+0.01(+0.07%)
Feb 18, 2010
10.39
10.64
10.39
10.64
30,189
+0.25(+2.42%)
Feb 17, 2010
10.59
10.59
10.25
10.39
54,399
-0.13(-1.20%)
Feb 16, 2010
10.52
10.55
10.09
10.51
43,747
+0.18(+1.72%)
Feb 12, 2010
10.20
10.34
10.34
10.34
63,878
-0.01(-0.14%)
Feb 11, 2010
10.33
10.42
10.06
10.35
44,046
-0.06(-0.57%)
Feb 10, 2010
10.16
10.51
10.05
10.41
71,223
+0.16(+1.59%)
Feb 09, 2010
10.34
10.47
10.16
10.25
73,061
-0.18(-1.70%)
Feb 08, 2010
10.79
10.82
10.34
10.43
51,970
-0.41(-3.82%)
Feb 05, 2010
10.43
10.96
10.14
10.84
91,542
+0.42(+4.04%)
Feb 04, 2010
10.94
11.05
10.40
10.42
60,035
-0.65(-5.87%)
Feb 03, 2010
11.02
11.25
10.78
11.07
39,974
+0.01(+0.13%)
Feb 02, 2010
11.39
11.55
10.97
11.05
75,158
-0.36(-3.17%)
Feb 01, 2010
11.48
11.60
11.30
11.42
36,417
-0.02(-0.19%)
Jan 29, 2010
11.76
11.82
11.44
11.44
73,406
-0.23(-1.96%)
Jan 28, 2010
11.78
11.81
11.55
11.67
61,083
-0.10(-0.82%)
Jan 27, 2010
11.56
11.82
11.50
11.76
40,929
+0.16(+1.34%)
Jan 26, 2010
11.47
11.81
11.39
11.61
53,212
+0.06(+0.51%)
Jan 25, 2010
11.27
11.64
11.20
11.55
52,551
+0.30(+2.69%)
Jan 22, 2010
11.22
11.31
11.11
11.25
39,875
+0.02(+0.20%)
Jan 21, 2010
11.11
11.40
11.08
11.22
72,078
+0.11(+1.00%)
Jan 20, 2010
10.96
11.19
10.86
11.11
66,481
+0.05(+0.47%)
Jan 19, 2010
10.73
11.12
10.67
11.06
64,613
+0.31(+2.89%)
Jan 15, 2010
10.91
10.75
10.75
10.75
87,968
-0.11(-1.02%)
Jan 14, 2010
9.827
10.91
9.827
10.86
108,167
+1.01(+10.28%)
Jan 13, 2010
9.643
9.923
9.620
9.850
43,800
+0.23(+2.38%)
Jan 12, 2010
9.753
9.790
9.584
9.620
47,289
-0.03(-0.31%)
Jan 11, 2010
10.09
10.10
9.635
9.650
60,465
-0.35(-3.54%)
Jan 08, 2010
10.40
10.53
9.894
10.00
42,226
-0.39(-3.77%)
Jan 07, 2010
9.953
10.64
9.753
10.40
62,858
+0.46(+4.61%)
Jan 06, 2010
10.18
10.23
9.901
9.938
49,688
-0.23(-2.25%)
Jan 05, 2010
10.65
10.69
10.17
10.17
67,819
-0.53(-4.97%)
Jan 04, 2010
10.53
10.71
10.25
10.70
42,821
+0.38(+3.65%)
Dec 31, 2009
10.60
10.32
10.32
10.32
36,540
-0.35(-3.32%)
Dec 30, 2009
10.46
10.68
10.43
10.68
41,276
+0.12(+1.12%)
Dec 29, 2009
10.53
10.68
10.37
10.56
44,858
+0.03(+0.28%)
Dec 28, 2009
10.63
10.63
10.38
10.53
65,306
-0.01(-0.07%)
Dec 24, 2009
10.76
10.76
10.40
10.54
22,655
-0.17(-1.59%)
Dec 23, 2009
10.80
10.86
10.52
10.71
21,288
-0.01(-0.07%)
Dec 22, 2009
10.82
10.82
10.57
10.71
42,569
-0.06(-0.55%)
Dec 21, 2009
10.75
10.88
10.43
10.77
33,942
+0.08(+0.76%)
Dec 18, 2009
10.49
10.87
10.02
10.69
184,798
+0.34(+3.28%)
Dec 17, 2009
10.36
10.64
10.09
10.35
81,148
-0.07(-0.64%)
Dec 16, 2009
10.39
10.79
10.33
10.42
52,591
+0.07(+0.71%)
Dec 15, 2009
10.27
10.38
9.990
10.34
67,295
+0.01(+0.07%)
Dec 14, 2009
9.990
10.34
9.805
10.34
43,269
+0.30(+2.94%)
Dec 11, 2009
9.894
10.20
9.724
10.04
42,354
+0.24(+2.49%)
Dec 10, 2009
10.00
10.05
9.613
9.798
41,928
-0.13(-1.27%)
Dec 09, 2009
9.879
10.03
9.643
9.923
27,298
+0.02(+0.22%)
Dec 08, 2009
9.753
9.975
9.628
9.901
70,921
+0.09(+0.90%)
Dec 07, 2009
9.761
9.960
9.694
9.813
24,503
+0.08(+0.84%)
Dec 04, 2009
9.643
10.02
9.406
9.731
55,697
+0.34(+3.62%)
Dec 03, 2009
9.901
9.901
9.162
9.391
60,649
-0.44(-4.44%)
Dec 02, 2009
9.657
10.12
9.606
9.827
33,486
+0.16(+1.60%)
Dec 01, 2009
9.753
9.893
9.598
9.672
48,292
+0.06(+0.61%)
Nov 30, 2009
9.487
9.735
9.111
9.613
91,660
+0.13(+1.40%)
Nov 27, 2009
9.761
10.42
9.480
9.480
46,559
-0.45(-4.54%)
Nov 25, 2009
10.58
10.58
9.909
9.931
45,884
-0.55(-5.29%)
Nov 24, 2009
10.56
10.59
10.27
10.48
35,031
-0.06(-0.56%)
Nov 23, 2009
10.51
10.70
10.36
10.54
64,989
+0.24(+2.29%)
Nov 20, 2009
10.12
10.53
10.12
10.31
37,563
+0.13(+1.23%)
Nov 19, 2009
10.59
10.59
10.01
10.18
51,366
-0.55(-5.16%)
Nov 18, 2009
10.76
10.77
10.44
10.74
35,123
+0.17(+1.61%)
Nov 17, 2009
10.40
10.70
10.24
10.57
73,498
+0.09(+0.85%)
Nov 16, 2009
10.29
10.81
10.24
10.48
72,207
+0.33(+3.28%)
Nov 13, 2009
10.48
10.59
10.12
10.15
33,785
-0.16(-1.51%)
Nov 12, 2009
10.71
10.85
10.21
10.30
94,036
-0.47(-4.32%)
Nov 11, 2009
10.37
10.90
10.32
10.77
124,645
+0.55(+5.35%)
Nov 10, 2009
10.33
10.91
10.16
10.22
43,273
-0.21(-2.05%)
Nov 09, 2009
10.20
10.64
10.00
10.43
79,841
+0.38(+3.75%)
Nov 06, 2009
10.25
10.54
9.975
10.06
55,382
-0.32(-3.06%)
Nov 05, 2009
9.029
10.39
9.029
10.37
63,187
+1.45(+16.23%)
Nov 04, 2009
9.524
9.643
8.822
8.926
116,807
-0.56(-5.92%)
Nov 03, 2009
9.872
9.872
9.325
9.487
98,566
-0.45(-4.54%)
Nov 02, 2009
10.12
10.27
9.266
9.938
75,865
-0.08(-0.81%)
Oct 30, 2009
10.67
10.98
9.975
10.02
128,651
-0.92(-8.44%)
Oct 29, 2009
10.79
11.13
10.79
10.94
41,760
+0.33(+3.06%)
Oct 28, 2009
11.05
11.21
10.62
10.62
56,351
-0.49(-4.39%)
Oct 27, 2009
11.18
11.31
11.05
11.11
35,912
+0.00(+0.00%)
Oct 26, 2009
11.20
11.47
11.02
11.11
77,226
-0.05(-0.46%)
Oct 23, 2009
11.08
11.76
11.08
11.16
38,492
-0.26(-2.27%)
Oct 22, 2009
11.21
11.61
11.13
11.42
25,099
+0.33(+3.00%)
Oct 21, 2009
11.42
11.56
11.02
11.08
54,271
-0.35(-3.04%)
Oct 20, 2009
11.57
11.84
11.43
11.43
50,035
-0.36(-3.07%)
Oct 19, 2009
12.28
12.34
11.67
11.79
90,395
-0.40(-3.27%)
Oct 16, 2009
12.32
12.36
12.01
12.19
59,451
-0.18(-1.49%)
Oct 15, 2009
12.47
12.55
12.33
12.38
81,146
-0.17(-1.35%)
Oct 14, 2009
12.52
12.66
12.44
12.55
56,981
+0.14(+1.13%)
Oct 13, 2009
12.37
12.41
12.27
12.41
43,169
+0.04(+0.30%)
Oct 12, 2009
12.62
12.81
12.37
12.37
65,409
-0.38(-2.96%)
Oct 09, 2009
12.34
12.85
12.34
12.75
59,782
+0.36(+2.92%)
Oct 08, 2009
12.93
12.93
12.38
12.38
55,731
-0.44(-3.40%)
Oct 07, 2009
12.69
12.89
12.38
12.82
16,077
+0.10(+0.81%)
Oct 06, 2009
12.75
12.87
12.50
12.72
28,231
+0.07(+0.58%)
Oct 05, 2009
12.42
12.72
12.38
12.64
35,081
+0.26(+2.09%)
Oct 02, 2009
12.42
12.74
12.37
12.38
35,334
-0.13(-1.00%)
Oct 01, 2009
13.54
13.54
12.50
12.51
74,974
-0.83(-6.21%)
Sep 30, 2009
13.67
13.71
13.31
13.34
57,581
-0.41(-2.96%)
Sep 29, 2009
13.88
13.88
13.62
13.74
24,027
-0.13(-0.91%)
Sep 28, 2009
13.53
13.99
13.44
13.87
33,494
+0.44(+3.30%)
Sep 25, 2009
13.37
13.55
13.30
13.43
42,737
+0.01(+0.11%)
Sep 24, 2009
13.59
13.59
13.30
13.41
30,308
-0.07(-0.49%)
Sep 23, 2009
13.74
13.89
13.46
13.48
21,407
-0.19(-1.41%)
Sep 22, 2009
13.88
13.98
13.51
13.67
27,838
-0.12(-0.86%)
Sep 21, 2009
13.85
13.90
13.59
13.79
27,075
-0.24(-1.74%)
Sep 18, 2009
13.82
14.04
13.74
14.03
109,435
+0.24(+1.77%)
Sep 17, 2009
13.65
14.02
13.43
13.79
61,549
+0.12(+0.86%)
Sep 16, 2009
13.00
13.67
12.75
13.67
83,422
+0.72(+5.53%)
Sep 15, 2009
12.83
13.08
12.67
12.95
27,563
+0.12(+0.92%)
Sep 14, 2009
12.61
12.89
12.41
12.83
51,130
+0.15(+1.16%)
Sep 11, 2009
12.77
12.77
12.62
12.69
17,627
-0.18(-1.44%)
Sep 10, 2009
12.96
12.96
12.75
12.87
31,416
-0.15(-1.13%)
Sep 09, 2009
12.87
13.22
12.78
13.02
21,626
+0.18(+1.38%)
Sep 08, 2009
12.99
13.07
12.76
12.84
40,055
-0.04(-0.29%)
Sep 04, 2009
13.00
13.12
12.72
12.88
84,184
-0.21(-1.58%)
Sep 03, 2009
13.00
13.82
12.73
13.09
176,433
+0.21(+1.66%)
Sep 02, 2009
12.71
12.95
12.61
12.87
170,363
+0.16(+1.22%)
Sep 01, 2009
12.96
13.50
12.71
12.72
73,951
-0.24(-1.88%)
Aug 31, 2009
13.12
13.43
12.94
12.96
90,795
-0.29(-2.18%)
Aug 28, 2009
13.74
13.74
13.21
13.25
31,036
-0.50(-3.60%)
Aug 27, 2009
13.60
13.89
13.37
13.74
32,285
+0.00(+0.00%)
Aug 26, 2009
13.72
13.74
13.46
13.74
48,692
+0.04(+0.32%)
Aug 25, 2009
13.71
13.85
13.60
13.70
48,785
+0.05(+0.38%)
Aug 24, 2009
13.85
13.85
13.31
13.65
48,990
-0.21(-1.49%)
Aug 21, 2009
13.77
13.85
13.47
13.85
113,480
+0.21(+1.57%)
Aug 20, 2009
13.48
13.74
13.43
13.64
118,918
+0.16(+1.15%)
Aug 19, 2009
13.40
13.60
13.38
13.48
74,811
+0.01(+0.05%)
Aug 18, 2009
13.50
13.54
13.39
13.48
80,278
+0.04(+0.33%)
Aug 17, 2009
12.86
13.67
12.86
13.43
65,864
+0.28(+2.13%)
Aug 14, 2009
13.63
13.67
12.86
13.15
66,359
-0.46(-3.37%)
Aug 13, 2009
13.73
13.94
13.48
13.61
33,231
-0.01(-0.11%)
Aug 12, 2009
13.43
13.96
13.43
13.63
54,552
+0.07(+0.55%)
Aug 11, 2009
13.74
13.83
13.33
13.55
57,578
-0.24(-1.77%)
Aug 10, 2009
13.79
14.02
13.35
13.80
53,326
-0.13(-0.95%)
Aug 07, 2009
13.67
14.04
13.31
13.93
61,429
+0.55(+4.14%)
Aug 06, 2009
13.76
13.78
13.34
13.37
29,369
-0.33(-2.37%)
Aug 05, 2009
13.62
13.74
13.33
13.70
52,070
+0.03(+0.22%)
Aug 04, 2009
13.44
13.67
13.31
13.67
46,194
+0.06(+0.43%)
Aug 03, 2009
13.59
13.67
13.34
13.61
72,005
+0.16(+1.15%)
Jul 31, 2009
13.35
13.67
13.31
13.46
53,294
-0.01(-0.05%)
Jul 30, 2009
13.30
13.64
13.16
13.46
85,186
+0.33(+2.53%)
Jul 29, 2009
13.28
13.52
13.00
13.13
49,560
-0.24(-1.77%)
Jul 28, 2009
13.30
13.56
13.09
13.37
57,967
+0.07(+0.50%)
Jul 27, 2009
13.31
13.56
13.06
13.30
41,867
-0.27(-2.01%)
Jul 24, 2009
13.29
13.60
13.04
13.57
48,945
+0.18(+1.32%)
Jul 23, 2009
12.98
13.40
12.98
13.40
91,920
+0.35(+2.66%)
Jul 22, 2009
13.05
13.26
12.77
13.05
100,824
-0.16(-1.23%)
Jul 21, 2009
13.20
13.29
12.93
13.21
56,590
+0.02(+0.17%)
Jul 20, 2009
13.21
13.29
12.78
13.19
30,814
+0.11(+0.85%)
Jul 17, 2009
13.29
13.29
12.70
13.08
73,804
-0.21(-1.61%)
Jul 16, 2009
13.26
13.30
13.07
13.29
114,196
+0.01(+0.11%)
Jul 15, 2009
12.93
13.30
12.61
13.28
98,367
+0.46(+3.57%)
Jul 14, 2009
12.66
12.92
12.13
12.82
63,491
+0.10(+0.75%)
Jul 13, 2009
12.55
12.73
11.91
12.72
96,121
+0.45(+3.67%)
Jul 10, 2009
12.04
12.32
11.65
12.27
36,892
+0.17(+1.40%)
Jul 09, 2009
12.15
12.24
11.88
12.10
50,729
+0.04(+0.37%)
Jul 08, 2009
12.01
12.19
11.65
12.06
86,424
+0.16(+1.37%)
Jul 07, 2009
11.71
12.21
11.37
11.90
124,003
+0.25(+2.16%)
Jul 06, 2009
11.33
11.71
11.24
11.65
46,180
+0.22(+1.94%)
Jul 02, 2009
11.49
11.65
11.27
11.42
86,413
-0.27(-2.34%)
Jul 01, 2009
11.67
11.81
11.66
11.70
51,176
+0.11(+0.96%)
Jun 30, 2009
11.52
11.81
11.42
11.59
97,114
+0.13(+1.16%)
Jun 29, 2009
11.47
11.80
11.07
11.45
91,425
-0.07(-0.64%)
Jun 26, 2009
10.24
11.78
10.24
11.53
423,230
+1.17(+11.27%)
Jun 25, 2009
9.864
10.36
9.717
10.36
45,173
+0.62(+6.37%)
Jun 24, 2009
9.872
9.975
9.724
9.739
26,137
-0.01(-0.15%)
Jun 23, 2009
9.783
9.879
9.709
9.753
9,154
+0.04(+0.46%)
Jun 22, 2009
9.510
10.02
9.510
9.709
74,790
+0.20(+2.10%)
Jun 19, 2009
9.495
9.709
9.465
9.510
124,047
+0.01(+0.16%)
Jun 18, 2009
9.458
9.606
9.428
9.495
65,709
-0.01(-0.08%)
Jun 17, 2009
9.332
9.606
9.281
9.502
30,428
+0.15(+1.58%)
Jun 16, 2009
9.606
9.606
9.273
9.354
23,234
-0.10(-1.09%)
Jun 15, 2009
9.872
9.872
9.207
9.458
55,954
-0.40(-4.05%)
Jun 12, 2009
9.606
9.909
9.421
9.857
29,615
+0.27(+2.85%)
Jun 11, 2009
9.487
10.01
9.487
9.584
34,410
+0.16(+1.73%)
Jun 10, 2009
10.08
10.08
9.244
9.421
80,511
-0.58(-5.77%)
Jun 09, 2009
10.29
10.43
9.997
9.997
49,371
-0.22(-2.17%)
Jun 08, 2009
10.34
10.46
9.842
10.22
76,186
-0.15(-1.43%)
Jun 05, 2009
10.48
10.48
10.09
10.37
32,754
-0.02(-0.21%)
Jun 04, 2009
10.57
10.57
10.26
10.39
61,092
-0.10(-0.92%)
Jun 03, 2009
11.03
11.09
10.37
10.48
70,101
-0.71(-6.34%)
Jun 02, 2009
10.51
11.27
10.18
11.19
103,920
+0.59(+5.57%)
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
.