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

First Community Bksh (NQ: FCBC )

34.58 +1.20 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2009 7.507 7.439 7.439 7.439 73,380 -0.12(-1.63%)
Dec 30, 2009 7.408 7.562 7.278 7.562 125,706 +0.13(+1.74%)
Dec 29, 2009 7.408 7.519 7.352 7.433 74,176 +0.02(+0.33%)
Dec 28, 2009 7.525 7.531 7.396 7.408 72,551 -0.06(-0.83%)
Dec 24, 2009 7.562 7.562 7.470 7.470 10,833 -0.07(-0.98%)
Dec 23, 2009 7.414 7.544 7.340 7.544 64,414 +0.17(+2.35%)
Dec 22, 2009 7.309 7.408 7.186 7.371 45,194 +0.07(+0.93%)
Dec 21, 2009 7.223 7.377 7.087 7.303 59,477 +0.12(+1.63%)
Dec 18, 2009 7.062 7.235 7.000 7.186 300,255 +0.20(+2.83%)
Dec 17, 2009 6.951 7.099 6.828 6.988 115,049 -0.04(-0.53%)
Dec 16, 2009 7.266 7.292 6.926 7.025 110,571 -0.15(-2.07%)
Dec 15, 2009 7.254 7.396 7.105 7.173 193,433 -0.11(-1.53%)
Dec 14, 2009 7.112 7.284 7.019 7.284 82,996 +0.32(+4.61%)
Dec 11, 2009 6.723 7.007 6.723 6.963 154,888 +0.27(+3.96%)
Dec 10, 2009 6.618 6.729 6.531 6.698 254,399 +0.10(+1.50%)
Dec 09, 2009 6.556 6.692 6.482 6.599 127,314 -0.07(-1.02%)
Dec 08, 2009 6.723 6.791 6.636 6.667 36,926 -0.12(-1.82%)
Dec 07, 2009 6.766 6.821 6.692 6.791 55,578 +0.04(+0.64%)
Dec 04, 2009 6.698 6.914 6.608 6.747 91,439 +0.19(+2.92%)
Dec 03, 2009 6.791 6.791 6.531 6.556 80,061 -0.22(-3.28%)
Dec 02, 2009 6.760 6.821 6.642 6.778 168,766 +0.02(+0.27%)
Dec 01, 2009 6.877 7.000 6.686 6.760 157,216 -0.02(-0.36%)
Nov 30, 2009 6.704 6.831 6.624 6.784 113,087 +0.06(+0.83%)
Nov 27, 2009 6.692 6.803 6.692 6.729 41,708 +0.00(+0.00%)
Nov 25, 2009 6.797 6.896 6.692 6.729 27,956 -0.05(-0.73%)
Nov 24, 2009 6.834 6.852 6.142 6.778 133,342 -0.05(-0.72%)
Nov 23, 2009 6.933 7.155 6.531 6.828 118,407 -0.01(-0.18%)
Nov 20, 2009 6.865 7.031 6.729 6.840 46,265 -0.07(-0.98%)
Nov 19, 2009 7.223 7.291 6.735 6.908 87,077 -0.36(-5.01%)
Nov 18, 2009 7.105 7.365 7.105 7.272 21,510 +0.01(+0.08%)
Nov 17, 2009 7.322 7.408 7.099 7.266 89,113 -0.08(-1.09%)
Nov 16, 2009 7.105 7.544 7.075 7.346 56,825 +0.29(+4.11%)
Nov 13, 2009 7.000 7.118 6.982 7.056 43,756 +0.03(+0.44%)
Nov 12, 2009 6.899 7.142 6.899 7.025 96,464 +0.00(+0.00%)
Nov 11, 2009 7.025 7.081 6.982 7.025 56,281 +0.05(+0.71%)
Nov 10, 2009 7.000 7.000 6.926 6.976 60,177 -0.08(-1.14%)
Nov 09, 2009 7.223 7.247 7.013 7.056 56,930 -0.09(-1.21%)
Nov 06, 2009 7.087 7.204 7.000 7.142 73,265 -0.06(-0.77%)
Nov 05, 2009 7.217 7.223 7.130 7.198 58,625 +0.04(+0.60%)
Nov 04, 2009 7.204 7.241 7.050 7.155 150,155 -0.02(-0.34%)
Nov 03, 2009 7.093 7.247 7.081 7.180 82,544 +0.02(+0.26%)
Nov 02, 2009 7.130 7.241 6.908 7.161 207,055 -0.02(-0.34%)
Oct 30, 2009 7.297 7.309 7.056 7.186 158,669 -0.19(-2.59%)
Oct 29, 2009 7.241 7.389 7.081 7.377 146,193 +0.24(+3.37%)
Oct 28, 2009 7.365 7.494 7.136 7.136 116,034 -0.22(-3.02%)
Oct 27, 2009 7.297 7.433 7.260 7.359 56,939 +0.07(+1.02%)
Oct 26, 2009 7.531 7.581 6.951 7.284 109,787 -0.25(-3.28%)
Oct 23, 2009 7.562 7.605 7.408 7.531 79,171 -0.03(-0.41%)
Oct 22, 2009 7.284 7.624 7.284 7.562 75,020 +0.28(+3.81%)
Oct 21, 2009 7.568 7.655 7.260 7.284 120,006 -0.33(-4.30%)
Oct 20, 2009 7.655 7.871 7.591 7.612 105,148 -0.27(-3.37%)
Oct 19, 2009 7.939 7.951 7.778 7.877 36,748 -0.07(-0.85%)
Oct 16, 2009 7.933 7.951 7.815 7.945 85,270 +0.01(+0.08%)
Oct 15, 2009 7.933 7.945 7.902 7.939 41,930 -0.02(-0.31%)
Oct 14, 2009 7.926 8.062 7.859 7.964 38,571 +0.13(+1.65%)
Oct 13, 2009 7.822 7.846 7.717 7.834 43,500 +0.01(+0.16%)
Oct 12, 2009 7.797 7.908 7.729 7.822 34,464 -0.11(-1.40%)
Oct 09, 2009 7.704 7.951 7.605 7.933 58,001 +0.20(+2.64%)
Oct 08, 2009 7.815 7.957 7.729 7.729 69,666 -0.06(-0.79%)
Oct 07, 2009 7.717 7.828 7.636 7.791 21,484 +0.04(+0.48%)
Oct 06, 2009 7.766 7.846 7.643 7.754 59,223 +0.04(+0.48%)
Oct 05, 2009 7.735 7.735 7.655 7.717 48,862 +0.00(+0.00%)
Oct 02, 2009 7.636 7.747 7.451 7.717 86,693 -0.01(-0.08%)
Oct 01, 2009 7.822 7.852 7.698 7.723 78,677 -0.07(-0.87%)
Sep 30, 2009 7.852 7.926 7.717 7.791 117,153 -0.09(-1.10%)
Sep 29, 2009 7.970 8.001 7.877 7.877 35,768 -0.12(-1.54%)
Sep 28, 2009 8.019 8.062 7.809 8.001 69,870 +0.19(+2.45%)
Sep 25, 2009 7.970 7.970 7.717 7.809 59,127 -0.05(-0.63%)
Sep 24, 2009 7.970 8.062 7.766 7.859 59,590 -0.11(-1.39%)
Sep 23, 2009 8.093 8.167 7.945 7.970 88,875 -0.12(-1.53%)
Sep 22, 2009 8.118 8.210 7.967 8.093 93,963 +0.00(+0.00%)
Sep 21, 2009 8.013 8.117 7.865 8.093 51,262 +0.01(+0.08%)
Sep 18, 2009 7.908 8.093 7.896 8.087 153,997 +0.20(+2.50%)
Sep 17, 2009 7.877 8.068 7.778 7.889 113,907 -0.04(-0.54%)
Sep 16, 2009 7.877 8.019 7.766 7.933 180,691 +0.06(+0.78%)
Sep 15, 2009 7.809 7.920 7.766 7.871 99,699 +0.04(+0.55%)
Sep 14, 2009 7.803 7.902 7.778 7.828 83,555 -0.06(-0.70%)
Sep 11, 2009 8.025 8.025 7.778 7.883 74,829 -0.12(-1.47%)
Sep 10, 2009 7.889 8.001 7.686 8.001 94,641 +0.12(+1.57%)
Sep 09, 2009 7.803 7.945 7.680 7.877 101,100 +0.00(+0.00%)
Sep 08, 2009 7.908 7.939 7.815 7.877 79,993 +0.02(+0.31%)
Sep 04, 2009 7.809 7.859 7.661 7.852 121,779 +0.04(+0.55%)
Sep 03, 2009 7.754 7.871 7.636 7.809 106,249 +0.09(+1.12%)
Sep 02, 2009 7.556 7.778 7.556 7.723 215,566 +0.17(+2.21%)
Sep 01, 2009 7.649 7.951 7.463 7.556 167,029 -0.17(-2.24%)
Aug 31, 2009 7.754 7.902 7.470 7.729 243,953 -0.12(-1.57%)
Aug 28, 2009 8.149 8.149 7.772 7.852 100,883 -0.25(-3.12%)
Aug 27, 2009 8.031 8.136 7.735 8.106 154,995 +0.01(+0.15%)
Aug 26, 2009 7.994 8.102 7.908 8.093 144,090 +0.07(+0.92%)
Aug 25, 2009 7.982 8.210 7.741 8.019 177,440 +0.07(+0.85%)
Aug 24, 2009 7.964 8.044 7.877 7.951 217,495 +0.03(+0.39%)
Aug 21, 2009 8.056 8.056 7.902 7.920 176,271 -0.01(-0.08%)
Aug 20, 2009 8.025 8.155 7.902 7.926 126,171 -0.10(-1.31%)
Aug 19, 2009 8.260 8.260 7.877 8.031 95,304 -0.02(-0.31%)
Aug 18, 2009 8.031 8.315 7.988 8.056 122,656 +0.10(+1.24%)
Aug 17, 2009 8.180 8.180 7.877 7.957 119,810 -0.39(-4.66%)
Aug 14, 2009 8.729 8.729 8.210 8.346 177,452 -0.43(-4.86%)
Aug 13, 2009 8.612 8.778 8.340 8.772 208,082 +0.22(+2.60%)
Aug 12, 2009 8.556 8.754 8.389 8.550 130,668 -0.04(-0.43%)
Aug 11, 2009 8.581 8.643 8.346 8.587 188,396 -0.02(-0.29%)
Aug 10, 2009 8.488 8.704 8.272 8.612 210,991 +0.04(+0.43%)
Aug 07, 2009 8.575 8.791 8.334 8.575 253,248 +0.11(+1.31%)
Aug 06, 2009 8.686 8.766 8.389 8.464 101,001 -0.13(-1.51%)
Aug 05, 2009 8.420 8.649 8.371 8.593 136,167 -0.06(-0.71%)
Aug 04, 2009 8.365 8.822 8.285 8.655 197,251 +0.10(+1.23%)
Aug 03, 2009 8.482 8.581 8.260 8.550 128,955 +0.15(+1.84%)
Jul 31, 2009 8.260 8.569 8.124 8.396 724,450 +0.17(+2.10%)
Jul 30, 2009 8.180 8.297 8.087 8.223 271,335 +0.11(+1.37%)
Jul 29, 2009 8.075 8.167 8.013 8.112 114,631 -0.02(-0.23%)
Jul 28, 2009 8.093 8.229 8.068 8.130 115,708 -0.01(-0.08%)
Jul 27, 2009 8.155 8.278 8.013 8.136 196,766 +0.04(+0.46%)
Jul 24, 2009 7.593 8.186 7.562 8.099 190,388 +0.43(+5.64%)
Jul 23, 2009 7.562 7.778 7.562 7.667 204,967 +0.07(+0.89%)
Jul 22, 2009 7.562 7.710 7.562 7.599 159,471 -0.01(-0.16%)
Jul 21, 2009 7.785 7.785 7.531 7.612 92,255 -0.10(-1.28%)
Jul 20, 2009 7.797 7.822 7.649 7.710 100,970 -0.01(-0.16%)
Jul 17, 2009 7.840 7.896 7.599 7.723 77,851 -0.10(-1.26%)
Jul 16, 2009 7.785 7.976 7.673 7.822 68,820 +0.00(+0.00%)
Jul 15, 2009 7.809 7.896 7.609 7.822 248,187 +0.17(+2.26%)
Jul 14, 2009 7.723 7.729 7.593 7.649 66,700 -0.11(-1.43%)
Jul 13, 2009 7.655 7.809 7.519 7.760 84,389 +0.27(+3.54%)
Jul 10, 2009 7.408 7.562 7.408 7.494 128,766 +0.06(+0.75%)
Jul 09, 2009 7.501 7.680 7.414 7.439 162,774 -0.09(-1.15%)
Jul 08, 2009 7.649 7.865 7.470 7.525 273,441 -0.12(-1.61%)
Jul 07, 2009 7.525 7.852 7.482 7.649 136,443 +0.15(+1.98%)
Jul 06, 2009 7.445 7.859 7.433 7.501 123,025 +0.03(+0.41%)
Jul 02, 2009 7.840 7.914 7.408 7.470 195,693 -0.47(-5.91%)
Jul 01, 2009 7.994 8.087 7.834 7.939 154,393 +0.01(+0.16%)
Jun 30, 2009 7.976 8.025 7.846 7.926 87,386 -0.12(-1.53%)
Jun 29, 2009 8.038 8.149 7.803 8.050 112,518 -0.04(-0.46%)
Jun 26, 2009 7.803 8.309 7.735 8.087 482,601 +0.16(+2.02%)
Jun 25, 2009 7.704 7.933 7.587 7.926 124,491 +0.25(+3.22%)
Jun 24, 2009 7.865 7.945 7.643 7.680 139,235 -0.12(-1.58%)
Jun 23, 2009 7.945 8.087 7.778 7.803 200,859 -0.22(-2.77%)
Jun 22, 2009 7.964 8.149 7.933 8.025 280,977 +0.09(+1.09%)
Jun 19, 2009 7.951 7.964 7.852 7.939 262,283 +0.04(+0.55%)
Jun 18, 2009 7.778 8.025 7.778 7.896 173,491 +0.09(+1.11%)
Jun 17, 2009 7.723 7.871 7.717 7.809 615,573 +0.09(+1.12%)
Jun 16, 2009 7.747 7.747 7.717 7.723 332,838 +0.00(+0.00%)
Jun 15, 2009 7.717 7.754 7.686 7.723 536,044 -0.02(-0.32%)
Jun 12, 2009 7.754 7.778 7.562 7.747 207,523 -0.01(-0.16%)
Jun 11, 2009 7.735 7.815 7.717 7.760 341,248 +0.02(+0.32%)
Jun 10, 2009 7.791 7.834 7.717 7.735 421,826 +0.01(+0.08%)
Jun 09, 2009 7.747 7.828 7.717 7.729 282,811 +0.01(+0.08%)
Jun 08, 2009 7.747 7.926 7.717 7.723 256,172 +0.01(+0.08%)
Jun 05, 2009 8.031 8.210 7.686 7.717 2,073,821 -1.17(-13.13%)
Jun 04, 2009 8.822 9.260 8.643 8.883 255,182 -0.14(-1.57%)
Jun 03, 2009 9.674 9.927 8.982 9.025 226,803 -1.10(-10.85%)
Jun 02, 2009 10.03 10.33 9.978 10.12 86,276 +0.14(+1.42%)
Jun 01, 2009 10.07 10.15 9.587 9.982 132,558 -0.78(-7.28%)
May 29, 2009 10.48 10.77 10.41 10.77 53,655 +0.36(+3.44%)
May 28, 2009 10.65 10.65 10.28 10.41 39,099 -0.05(-0.47%)
May 27, 2009 10.43 10.68 10.07 10.46 77,944 -0.35(-3.26%)
May 26, 2009 10.01 10.83 10.01 10.81 70,986 +0.77(+7.69%)
May 22, 2009 10.25 10.43 9.988 10.04 39,833 -0.17(-1.63%)
May 21, 2009 10.04 10.30 10.03 10.20 87,619 +0.06(+0.55%)
May 20, 2009 10.40 10.59 10.08 10.15 36,764 -0.17(-1.62%)
May 19, 2009 10.47 10.47 10.12 10.32 26,507 -0.10(-0.95%)
May 18, 2009 9.834 10.46 9.834 10.41 56,645 +0.71(+7.32%)
May 15, 2009 9.816 9.816 9.464 9.704 42,805 -0.01(-0.13%)
May 14, 2009 9.396 9.890 9.272 9.717 36,034 +0.40(+4.31%)
May 13, 2009 9.803 9.957 9.297 9.315 73,784 -0.67(-6.68%)
May 12, 2009 9.778 10.03 9.488 9.982 70,277 +0.23(+2.41%)
May 11, 2009 9.828 10.11 9.606 9.748 39,045 -0.25(-2.47%)
May 08, 2009 9.019 10.00 9.019 9.995 71,177 +0.85(+9.32%)
May 07, 2009 9.180 9.248 8.896 9.143 72,697 +0.06(+0.68%)
May 06, 2009 9.149 9.248 8.852 9.081 46,328 +0.07(+0.82%)
May 05, 2009 9.155 9.211 8.735 9.007 45,580 -0.19(-2.01%)
May 04, 2009 8.964 9.198 8.457 9.192 61,487 +0.58(+6.74%)
May 01, 2009 8.809 9.031 8.476 8.612 37,451 -0.31(-3.46%)
Apr 30, 2009 9.056 9.106 8.667 8.920 67,732 +0.01(+0.07%)
Apr 29, 2009 8.593 8.914 8.445 8.914 74,079 +0.39(+4.56%)
Apr 28, 2009 8.136 8.661 8.136 8.525 38,512 +0.40(+4.86%)
Apr 27, 2009 8.198 8.427 8.025 8.130 54,872 -0.56(-6.46%)
Apr 24, 2009 8.210 8.797 8.186 8.692 145,324 +0.57(+6.99%)
Apr 23, 2009 7.513 8.266 7.408 8.124 84,400 +0.65(+8.76%)
Apr 22, 2009 7.476 7.852 7.377 7.470 51,463 -0.09(-1.22%)
Apr 21, 2009 7.457 7.636 7.414 7.562 87,770 +0.06(+0.74%)
Apr 20, 2009 8.025 8.223 7.507 7.507 84,742 -0.86(-10.32%)
Apr 17, 2009 8.352 8.396 7.982 8.371 89,628 +0.05(+0.59%)
Apr 16, 2009 8.414 8.414 7.698 8.322 42,008 +0.06(+0.67%)
Apr 15, 2009 7.636 8.624 7.636 8.266 27,782 +0.57(+7.38%)
Apr 14, 2009 8.118 8.436 7.698 7.698 42,905 -0.57(-6.87%)
Apr 13, 2009 8.254 8.636 7.772 8.266 40,370 -0.11(-1.33%)
Apr 09, 2009 7.902 8.439 7.778 8.377 77,642 +0.67(+8.73%)
Apr 08, 2009 7.581 8.013 7.538 7.704 88,850 +0.15(+2.04%)
Apr 07, 2009 7.655 8.266 7.550 7.550 64,157 -0.23(-3.01%)
Apr 06, 2009 8.050 8.099 7.507 7.785 55,186 -0.40(-4.83%)
Apr 03, 2009 7.717 8.322 7.380 8.180 39,491 +0.47(+6.08%)
Apr 02, 2009 6.636 7.896 6.500 7.710 90,781 +1.21(+18.61%)
Apr 01, 2009 7.099 7.355 6.340 6.500 58,567 -0.70(-9.77%)
Mar 31, 2009 7.260 7.519 7.167 7.204 39,826 +0.06(+0.78%)
Mar 30, 2009 7.599 7.624 6.750 7.149 30,926 -1.07(-13.06%)
Mar 26, 2009 8.204 8.297 7.624 8.223 42,523 +0.15(+1.91%)
Mar 25, 2009 7.445 8.198 7.445 8.068 44,506 +0.66(+8.92%)
Mar 24, 2009 8.411 8.643 7.396 7.408 54,092 -1.38(-15.73%)
Mar 23, 2009 8.241 8.822 7.649 8.791 60,774 +1.31(+17.59%)
Mar 20, 2009 7.599 8.167 7.281 7.476 69,368 -0.51(-6.34%)
Mar 19, 2009 7.741 8.479 7.741 7.982 60,115 +0.36(+4.70%)
Mar 18, 2009 5.902 7.636 5.902 7.624 55,910 +1.12(+17.17%)
Mar 17, 2009 6.605 6.799 5.729 6.507 131,481 -0.10(-1.50%)
Mar 16, 2009 6.963 7.192 6.519 6.605 44,336 -0.16(-2.37%)
Mar 13, 2009 7.099 7.142 6.667 6.766 80,974 -0.17(-2.40%)
Mar 12, 2009 5.673 6.988 5.636 6.933 74,890 +1.25(+21.93%)
Mar 11, 2009 5.753 6.135 5.679 5.686 75,396 -0.02(-0.32%)
Mar 10, 2009 5.118 5.951 5.056 5.704 99,404 +0.72(+14.50%)
Mar 09, 2009 5.074 5.300 4.957 4.982 40,877 -0.13(-2.54%)
Mar 06, 2009 5.037 5.235 4.877 5.111 156,547 +0.12(+2.35%)
Mar 05, 2009 5.704 5.704 4.945 4.994 142,086 -0.83(-14.21%)
Mar 04, 2009 5.395 5.908 5.044 5.821 121,376 +0.05(+0.86%)
Mar 02, 2009 7.254 7.303 5.766 5.772 208,314 -1.48(-20.43%)
Feb 27, 2009 7.445 7.575 7.099 7.254 103,855 -0.33(-4.32%)
Feb 26, 2009 7.217 7.760 7.136 7.581 70,933 +0.28(+3.89%)
Feb 25, 2009 7.803 7.803 7.062 7.297 99,498 -0.52(-6.71%)
Feb 24, 2009 6.852 7.822 6.852 7.822 109,387 +0.97(+14.14%)
Feb 23, 2009 6.914 7.433 6.581 6.852 87,574 -0.38(-5.21%)
Feb 20, 2009 7.822 7.957 7.173 7.229 138,602 -0.68(-8.59%)
Feb 19, 2009 8.285 8.315 7.871 7.908 41,234 -0.36(-4.40%)
Feb 18, 2009 8.525 8.525 7.939 8.272 69,211 -0.22(-2.55%)
Feb 17, 2009 8.939 9.143 8.346 8.488 100,865 -0.70(-7.59%)
Feb 13, 2009 9.816 9.871 9.019 9.186 69,506 -0.51(-5.22%)
Feb 12, 2009 9.303 9.822 9.248 9.692 127,400 +0.08(+0.84%)
Feb 11, 2009 9.180 9.723 8.951 9.612 173,938 +0.31(+3.32%)
Feb 10, 2009 9.995 10.24 9.291 9.303 137,476 -0.73(-7.26%)
Feb 09, 2009 10.36 10.72 9.840 10.03 51,799 -0.40(-3.85%)
Feb 06, 2009 10.11 10.57 9.723 10.43 41,093 +0.28(+2.80%)
Feb 05, 2009 9.785 10.23 9.334 10.15 54,901 +0.18(+1.80%)
Feb 04, 2009 10.70 10.89 9.686 9.970 71,070 -0.77(-7.13%)
Feb 03, 2009 11.17 11.42 10.57 10.74 53,312 -0.38(-3.39%)
Feb 02, 2009 10.52 11.35 10.28 11.11 46,218 +0.49(+4.59%)
Jan 30, 2009 12.07 12.12 10.29 10.62 93,942 -1.36(-11.33%)
Jan 29, 2009 12.75 13.03 11.98 11.98 60,867 -0.74(-5.82%)
Jan 28, 2009 12.41 13.28 12.33 12.72 61,716 +0.38(+3.10%)
Jan 27, 2009 12.22 12.43 12.08 12.34 65,986 +0.30(+2.46%)
Jan 26, 2009 11.88 12.32 11.79 12.04 46,082 +0.22(+1.88%)
Jan 23, 2009 12.02 12.16 11.69 11.82 25,242 -0.03(-0.26%)
Jan 22, 2009 12.75 12.98 11.79 11.85 68,062 -1.12(-8.66%)
Jan 21, 2009 12.35 13.01 12.19 12.98 84,624 +0.81(+6.65%)
Jan 20, 2009 14.58 14.58 12.11 12.17 97,841 -2.65(-17.88%)
Jan 16, 2009 15.12 15.31 13.84 14.82 81,813 -0.27(-1.76%)
Jan 15, 2009 15.04 15.37 14.81 15.08 87,781 +0.01(+0.04%)
Jan 14, 2009 16.34 16.35 14.99 15.08 156,665 -1.43(-8.68%)
Jan 13, 2009 16.97 16.98 16.39 16.51 86,527 -0.35(-2.05%)
Jan 12, 2009 17.32 17.84 16.74 16.85 54,021 -0.57(-3.26%)
Jan 09, 2009 18.44 18.44 17.32 17.42 52,835 -0.98(-5.33%)
Jan 08, 2009 18.80 18.93 18.03 18.40 105,972 -0.67(-3.50%)
Jan 07, 2009 20.33 20.63 18.60 19.07 40,766 -1.34(-6.56%)
Jan 06, 2009 20.06 20.68 19.98 20.41 48,680 +0.58(+2.93%)
Jan 05, 2009 20.74 20.74 19.83 19.83 30,990 -0.87(-4.21%)
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.