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

First Bancorp [Nc] (NQ: FBNC )

31.75 +0.34 (+1.08%)
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 (%)
Apr 29, 2005 15.01 15.26 14.50 14.97 34,215 +0.14(+0.95%)
Apr 28, 2005 14.96 15.12 14.79 14.83 13,028 -0.28(-1.83%)
Apr 27, 2005 14.81 15.15 14.81 15.11 14,977 +0.12(+0.81%)
Apr 26, 2005 15.55 15.55 14.98 14.98 6,696 -0.36(-2.36%)
Apr 25, 2005 15.33 15.64 15.15 15.35 17,015 +0.35(+2.32%)
Apr 22, 2005 15.62 16.11 14.80 15.00 43,539 -0.43(-2.78%)
Apr 21, 2005 15.14 15.45 14.97 15.43 21,749 +0.62(+4.19%)
Apr 20, 2005 15.83 16.17 14.78 14.81 25,579 -0.83(-5.34%)
Apr 19, 2005 15.41 15.70 15.25 15.64 16,348 +0.45(+2.97%)
Apr 18, 2005 14.74 15.20 14.74 15.19 8,940 +0.47(+3.16%)
Apr 15, 2005 15.11 15.61 14.55 14.73 58,019 -0.28(-1.87%)
Apr 14, 2005 15.38 15.49 15.01 15.01 30,204 -0.05(-0.34%)
Apr 13, 2005 15.66 15.77 15.02 15.06 22,954 -0.39(-2.53%)
Apr 12, 2005 15.24 15.64 14.99 15.45 28,925 +0.23(+1.50%)
Apr 11, 2005 15.79 16.09 15.14 15.22 34,962 -0.70(-4.41%)
Apr 08, 2005 16.68 16.77 15.92 15.92 17,930 -0.98(-5.81%)
Apr 07, 2005 16.53 16.91 16.29 16.91 12,276 +0.32(+1.92%)
Apr 06, 2005 16.60 17.11 16.11 16.59 12,094 +0.14(+0.85%)
Apr 05, 2005 16.44 16.88 15.85 16.45 12,350 +0.27(+1.64%)
Apr 04, 2005 15.72 16.23 15.65 16.18 16,746 +0.39(+2.48%)
Apr 01, 2005 16.80 16.90 15.59 15.79 11,870 -0.94(-5.61%)
Mar 31, 2005 16.71 17.32 16.31 16.73 54,604 -0.08(-0.48%)
Mar 30, 2005 16.15 16.90 16.15 16.81 17,634 +0.61(+3.74%)
Mar 29, 2005 16.26 16.58 15.83 16.20 49,481 -0.13(-0.81%)
Mar 28, 2005 16.58 17.20 16.23 16.34 28,883 -0.43(-2.56%)
Mar 24, 2005 16.68 17.07 16.56 16.77 9,468 +0.33(+2.02%)
Mar 23, 2005 16.99 17.16 16.15 16.43 17,840 -0.70(-4.10%)
Mar 22, 2005 17.36 17.59 16.99 17.14 15,038 +0.05(+0.30%)
Mar 21, 2005 17.36 17.36 17.07 17.08 6,769 -0.16(-0.90%)
Mar 18, 2005 17.27 17.63 16.91 17.24 67,528 +0.01(+0.04%)
Mar 17, 2005 17.44 17.65 17.01 17.23 41,852 +0.13(+0.73%)
Mar 16, 2005 17.07 17.39 17.07 17.11 19,342 -0.07(-0.43%)
Mar 15, 2005 17.66 17.88 17.08 17.18 17,657 -0.27(-1.57%)
Mar 14, 2005 17.73 17.73 17.36 17.45 17,888 +0.16(+0.90%)
Mar 11, 2005 17.82 17.82 17.08 17.30 19,296 -0.15(-0.85%)
Mar 10, 2005 17.88 17.88 17.23 17.45 15,107 -0.24(-1.34%)
Mar 09, 2005 17.76 18.17 17.68 17.68 31,012 -0.20(-1.12%)
Mar 08, 2005 18.43 18.43 17.68 17.88 25,334 -0.41(-2.22%)
Mar 07, 2005 18.47 18.60 18.29 18.29 8,664 -0.04(-0.20%)
Mar 04, 2005 18.43 18.43 18.13 18.32 6,308 +0.36(+2.02%)
Mar 03, 2005 18.49 18.49 17.84 17.96 25,318 -0.32(-1.74%)
Mar 02, 2005 18.54 18.54 18.12 18.28 26,500 -0.26(-1.39%)
Mar 01, 2005 18.69 18.73 18.18 18.54 25,390 +0.12(+0.64%)
Feb 28, 2005 18.70 18.74 18.20 18.42 48,561 -0.43(-2.27%)
Feb 25, 2005 18.39 18.95 17.95 18.85 33,047 +0.56(+3.07%)
Feb 24, 2005 17.35 18.29 17.35 18.29 22,583 +0.45(+2.53%)
Feb 23, 2005 18.10 18.10 17.47 17.84 28,883 +0.10(+0.58%)
Feb 22, 2005 18.30 18.30 17.40 17.73 54,000 -0.21(-1.15%)
Feb 18, 2005 17.98 18.18 17.40 17.94 40,428 +0.39(+2.23%)
Feb 17, 2005 18.39 18.39 17.22 17.55 20,981 -0.68(-3.75%)
Feb 16, 2005 17.45 18.47 17.45 18.23 25,635 +0.40(+2.22%)
Feb 15, 2005 18.39 18.39 17.73 17.84 32,136 -0.55(-3.01%)
Feb 14, 2005 18.38 18.39 17.92 18.39 13,005 +0.15(+0.81%)
Feb 11, 2005 17.57 18.32 17.04 18.24 50,365 +0.44(+2.45%)
Feb 10, 2005 17.18 18.11 17.00 17.81 40,082 +0.66(+3.83%)
Feb 09, 2005 18.42 18.44 17.02 17.15 21,063 -1.23(-6.67%)
Feb 08, 2005 18.36 18.49 18.36 18.38 7,940 -0.02(-0.12%)
Feb 07, 2005 18.71 18.72 18.38 18.40 15,749 -0.07(-0.40%)
Feb 04, 2005 18.59 18.69 18.21 18.47 14,700 -0.04(-0.20%)
Feb 03, 2005 18.32 18.78 18.32 18.51 10,526 -0.08(-0.44%)
Feb 02, 2005 18.66 18.85 18.36 18.59 25,332 -0.14(-0.75%)
Feb 01, 2005 19.14 19.14 18.58 18.73 8,679 -0.41(-2.12%)
Jan 31, 2005 19.11 19.30 18.78 19.14 12,869 +0.50(+2.66%)
Jan 28, 2005 18.95 19.20 18.34 18.64 38,604 -0.31(-1.64%)
Jan 27, 2005 18.32 19.11 18.32 18.95 30,734 +0.57(+3.07%)
Jan 26, 2005 17.95 18.56 17.73 18.39 36,567 +0.58(+3.26%)
Jan 25, 2005 18.58 18.80 17.76 17.81 19,081 -0.54(-2.94%)
Jan 24, 2005 18.30 18.40 17.83 18.35 16,682 +0.38(+2.10%)
Jan 21, 2005 18.13 18.98 17.54 17.97 26,689 +0.10(+0.57%)
Jan 20, 2005 18.38 18.38 17.53 17.87 34,238 -0.19(-1.06%)
Jan 19, 2005 19.11 19.11 17.96 18.06 20,254 -1.01(-5.31%)
Jan 18, 2005 18.57 19.42 18.57 19.07 17,983 +0.30(+1.61%)
Jan 14, 2005 19.16 19.19 18.68 18.77 31,492 -0.14(-0.74%)
Jan 13, 2005 18.24 19.14 16.93 18.91 114,112 +1.03(+5.74%)
Jan 12, 2005 18.66 18.73 17.74 17.88 68,070 -0.78(-4.20%)
Jan 11, 2005 18.85 18.91 18.47 18.66 35,523 -0.24(-1.25%)
Jan 10, 2005 19.07 19.38 18.86 18.90 37,329 -0.01(-0.08%)
Jan 07, 2005 19.99 20.31 18.79 18.92 28,660 -0.91(-4.58%)
Jan 06, 2005 19.51 20.21 19.26 19.82 43,077 +0.33(+1.67%)
Jan 05, 2005 19.65 20.11 19.46 19.50 36,787 -0.38(-1.90%)
Jan 04, 2005 20.60 20.60 19.88 19.88 25,780 -0.24(-1.21%)
Jan 03, 2005 20.44 20.44 19.95 20.12 26,571 +0.04(+0.22%)
Dec 31, 2004 20.85 20.85 20.05 20.08 23,277 -0.66(-3.17%)
Dec 30, 2004 21.20 21.42 20.50 20.73 27,067 -0.17(-0.81%)
Dec 29, 2004 21.08 21.10 20.82 20.90 19,623 +0.18(+0.89%)
Dec 28, 2004 20.25 21.04 20.02 20.72 20,165 +0.55(+2.75%)
Dec 27, 2004 19.98 20.20 19.62 20.16 16,240 +0.54(+2.75%)
Dec 23, 2004 19.64 20.03 19.63 19.63 12,180 -0.07(-0.38%)
Dec 22, 2004 19.78 20.01 19.58 19.70 31,939 -0.07(-0.34%)
Dec 21, 2004 19.74 19.86 19.58 19.77 10,826 +0.03(+0.15%)
Dec 20, 2004 19.78 19.98 19.74 19.74 8,255 -0.13(-0.63%)
Dec 17, 2004 20.32 20.62 19.51 19.86 30,585 -0.46(-2.25%)
Dec 16, 2004 21.27 21.27 20.28 20.32 18,811 -0.69(-3.30%)
Dec 15, 2004 20.28 21.22 20.28 21.01 23,954 -0.01(-0.04%)
Dec 14, 2004 20.67 21.02 20.57 21.02 7,714 +0.37(+1.79%)
Dec 13, 2004 19.86 20.65 19.29 20.65 23,819 +0.89(+4.53%)
Dec 10, 2004 19.56 19.76 18.99 19.76 24,495 +0.26(+1.33%)
Dec 09, 2004 19.14 19.78 18.80 19.50 46,690 -0.06(-0.30%)
Dec 08, 2004 19.93 19.93 19.13 19.56 50,345 -0.37(-1.85%)
Dec 07, 2004 21.74 21.80 19.86 19.93 59,412 -1.23(-5.80%)
Dec 06, 2004 20.79 21.24 20.79 21.15 35,187 -0.14(-0.66%)
Dec 03, 2004 21.43 21.72 20.95 21.30 164,027 -0.29(-1.34%)
Dec 02, 2004 21.64 21.81 21.58 21.58 54,540 -0.07(-0.31%)
Dec 01, 2004 20.97 21.97 20.97 21.65 34,104 +0.72(+3.46%)
Nov 30, 2004 20.80 21.04 20.69 20.93 40,736 +0.27(+1.29%)
Nov 29, 2004 19.43 20.70 19.43 20.66 33,969 +0.64(+3.17%)
Nov 26, 2004 20.30 20.30 19.83 20.02 11,097 -0.10(-0.51%)
Nov 24, 2004 20.19 20.50 19.81 20.13 34,510 +0.51(+2.60%)
Nov 23, 2004 18.87 19.76 18.58 19.62 27,743 +0.71(+3.75%)
Nov 22, 2004 18.47 18.98 18.32 18.91 19,488 +0.66(+3.60%)
Nov 19, 2004 18.93 19.03 18.25 18.25 16,240 -0.78(-4.08%)
Nov 18, 2004 19.21 19.21 18.92 19.03 13,262 -0.15(-0.77%)
Nov 17, 2004 19.28 19.58 18.92 19.17 14,751 +0.27(+1.45%)
Nov 16, 2004 18.90 19.35 18.66 18.90 27,608 +6.48(+52.22%)
Nov 15, 2004 12.44 12.44 12.35 12.42 13,398 -0.02(-0.16%)
Nov 12, 2004 12.21 12.44 12.21 12.44 12,383 +0.10(+0.80%)
Nov 11, 2004 12.33 12.46 12.30 12.34 19,691 -0.07(-0.58%)
Nov 10, 2004 12.38 12.45 12.25 12.41 14,819 +0.16(+1.31%)
Nov 09, 2004 12.47 12.52 12.25 12.25 11,165 -0.16(-1.32%)
Nov 08, 2004 12.60 12.60 12.27 12.41 43,442 -0.07(-0.53%)
Nov 05, 2004 12.71 12.71 12.41 12.48 22,330 +0.00(+0.00%)
Nov 04, 2004 12.40 12.48 12.31 12.48 26,390 +0.16(+1.33%)
Nov 03, 2004 12.30 12.38 12.30 12.31 23,345 +0.03(+0.27%)
Nov 02, 2004 12.38 12.39 12.28 12.28 26,390 -0.10(-0.80%)
Nov 01, 2004 12.39 12.48 12.37 12.38 23,345 +0.00(+0.03%)
Oct 29, 2004 12.64 12.79 12.38 12.38 31,668 -0.16(-1.31%)
Oct 28, 2004 12.68 12.81 12.50 12.54 24,157 -0.12(-0.93%)
Oct 27, 2004 12.23 12.67 12.23 12.66 51,969 +0.51(+4.19%)
Oct 26, 2004 12.07 12.23 11.88 12.15 39,991 +0.09(+0.73%)
Oct 25, 2004 11.85 12.06 11.51 12.06 25,578 +0.39(+3.35%)
Oct 22, 2004 11.90 11.90 11.67 11.67 8,932 -0.15(-1.28%)
Oct 21, 2004 11.56 11.82 11.54 11.82 13,601 +0.08(+0.70%)
Oct 20, 2004 11.64 11.74 11.52 11.74 18,270 +0.16(+1.42%)
Oct 19, 2004 11.74 11.74 11.58 11.58 7,714 -0.14(-1.23%)
Oct 18, 2004 11.46 11.72 11.46 11.72 5,684 +0.06(+0.51%)
Oct 15, 2004 11.40 11.66 11.40 11.66 3,248 +0.15(+1.29%)
Oct 14, 2004 11.63 11.72 11.51 11.51 8,526 -0.05(-0.40%)
Oct 13, 2004 11.66 11.70 11.48 11.56 12,383 -0.09(-0.76%)
Oct 12, 2004 11.46 11.72 11.46 11.65 9,135 +0.02(+0.14%)
Oct 11, 2004 11.62 11.73 11.62 11.63 25,375 +0.14(+1.26%)
Oct 08, 2004 11.50 11.65 11.43 11.49 10,556 -0.16(-1.38%)
Oct 07, 2004 11.64 11.69 11.40 11.65 21,315 +0.00(+0.00%)
Oct 06, 2004 11.38 11.65 11.28 11.65 36,946 +0.33(+2.87%)
Oct 05, 2004 11.17 11.33 11.17 11.32 12,383 -0.01(-0.06%)
Oct 04, 2004 11.31 11.33 11.19 11.33 26,999 +0.24(+2.13%)
Oct 01, 2004 11.07 11.28 11.00 11.09 25,375 +0.02(+0.18%)
Sep 30, 2004 10.85 11.12 10.73 11.07 28,420 +0.52(+4.95%)
Sep 29, 2004 10.84 10.84 10.53 10.55 5,887 -0.29(-2.64%)
Sep 28, 2004 10.43 10.84 10.13 10.84 27,608 +0.33(+3.12%)
Sep 27, 2004 10.66 10.71 10.51 10.51 2,436 -0.14(-1.36%)
Sep 24, 2004 10.65 10.85 10.65 10.65 7,105 +0.06(+0.56%)
Sep 23, 2004 10.67 10.81 10.59 10.59 5,887 -0.10(-0.92%)
Sep 22, 2004 11.00 11.00 10.61 10.69 15,834 -0.25(-2.31%)
Sep 21, 2004 10.84 10.99 10.77 10.95 14,819 +0.16(+1.46%)
Sep 20, 2004 10.93 11.02 10.63 10.79 11,368 -0.24(-2.20%)
Sep 17, 2004 11.08 11.08 10.78 11.03 50,548 -0.00(-0.03%)
Sep 16, 2004 11.09 11.15 10.87 11.03 9,338 -0.03(-0.30%)
Sep 15, 2004 10.90 11.07 10.86 11.07 17,661 -0.01(-0.06%)
Sep 14, 2004 11.08 11.13 10.94 11.07 22,127 -0.01(-0.12%)
Sep 13, 2004 11.03 11.13 10.87 11.09 11,774 -0.06(-0.56%)
Sep 10, 2004 11.07 11.15 10.93 11.15 14,413 +0.11(+1.04%)
Sep 09, 2004 10.87 11.16 10.87 11.03 31,059 +0.13(+1.15%)
Sep 08, 2004 10.79 11.00 10.79 10.91 12,403 -0.18(-1.60%)
Sep 07, 2004 10.76 11.11 10.76 11.09 15,022 +0.27(+2.49%)
Sep 03, 2004 11.00 11.08 10.80 10.82 11,368 -0.21(-1.88%)
Sep 02, 2004 10.90 11.09 10.79 11.02 16,037 +0.34(+3.17%)
Sep 01, 2004 10.76 11.08 10.69 10.69 28,420 +0.02(+0.21%)
Aug 31, 2004 10.82 10.82 10.66 10.66 9,744 -0.04(-0.34%)
Aug 30, 2004 10.67 10.82 10.67 10.70 6,090 -0.12(-1.09%)
Aug 27, 2004 10.83 10.83 10.69 10.82 13,804 +0.14(+1.32%)
Aug 26, 2004 10.64 10.82 10.32 10.68 24,157 -0.09(-0.85%)
Aug 25, 2004 10.78 10.78 10.57 10.77 9,541 +0.13(+1.27%)
Aug 24, 2004 10.66 10.80 10.59 10.63 10,759 +0.06(+0.53%)
Aug 23, 2004 10.51 10.72 10.51 10.58 13,036 -0.09(-0.80%)
Aug 20, 2004 10.32 10.67 10.27 10.66 22,444 +0.42(+4.07%)
Aug 19, 2004 10.43 10.43 10.16 10.25 9,744 -0.13(-1.30%)
Aug 18, 2004 9.895 10.38 9.747 10.38 26,999 +0.49(+4.91%)
Aug 17, 2004 9.951 10.03 9.819 9.895 17,661 +0.09(+0.90%)
Aug 16, 2004 9.678 9.819 9.678 9.806 18,676 +0.28(+2.89%)
Aug 13, 2004 9.685 9.688 9.527 9.530 7,511 -0.03(-0.31%)
Aug 12, 2004 9.882 9.882 9.524 9.560 8,526 -0.22(-2.28%)
Aug 11, 2004 9.602 9.783 9.550 9.783 11,165 +0.10(+0.98%)
Aug 10, 2004 9.583 9.688 9.583 9.688 8,323 +0.19(+2.04%)
Aug 09, 2004 9.530 9.724 9.484 9.494 30,856 -0.10(-1.06%)
Aug 06, 2004 9.639 9.842 9.520 9.596 26,593 -0.06(-0.61%)
Aug 05, 2004 9.717 9.753 9.629 9.655 20,503 -0.06(-0.64%)
Aug 04, 2004 9.622 9.829 9.622 9.717 22,939 +0.09(+0.96%)
Aug 03, 2004 9.612 9.780 9.612 9.625 12,789 -0.11(-1.11%)
Aug 02, 2004 9.852 9.852 9.599 9.734 16,037 +0.05(+0.47%)
Jul 30, 2004 9.934 9.934 9.685 9.688 6,090 -0.13(-1.34%)
Jul 29, 2004 10.02 10.02 9.704 9.819 18,879 -0.03(-0.33%)
Jul 28, 2004 9.540 9.852 9.524 9.852 15,225 +0.09(+0.94%)
Jul 27, 2004 9.688 9.763 9.524 9.760 12,180 +0.26(+2.73%)
Jul 26, 2004 9.602 9.622 9.379 9.501 20,706 +0.10(+1.08%)
Jul 23, 2004 9.658 9.734 9.363 9.399 45,878 -0.03(-0.28%)
Jul 22, 2004 9.790 9.796 9.366 9.425 33,698 -0.30(-3.04%)
Jul 21, 2004 10.01 10.01 9.704 9.721 23,751 -0.18(-1.82%)
Jul 20, 2004 9.983 9.983 9.688 9.901 18,067 +0.08(+0.77%)
Jul 19, 2004 9.852 9.852 9.694 9.826 9,947 -0.00(-0.03%)
Jul 16, 2004 9.970 10.16 9.829 9.829 19,285 -0.19(-1.87%)
Jul 15, 2004 10.02 10.30 10.02 10.02 16,849 -0.12(-1.23%)
Jul 14, 2004 10.12 10.27 10.03 10.14 18,473 -0.08(-0.80%)
Jul 13, 2004 10.07 10.28 10.07 10.22 4,466 +0.26(+2.63%)
Jul 12, 2004 10.10 10.10 9.951 9.960 5,481 -0.06(-0.56%)
Jul 09, 2004 10.09 10.14 10.02 10.02 4,466 -0.08(-0.81%)
Jul 08, 2004 10.44 10.44 10.10 10.10 12,586 -0.27(-2.60%)
Jul 07, 2004 10.41 10.57 10.37 10.37 5,278 -0.24(-2.23%)
Jul 06, 2004 10.63 10.66 10.56 10.60 5,278 -0.21(-1.97%)
Jul 02, 2004 10.51 10.82 10.51 10.82 2,842 +0.22(+2.04%)
Jul 01, 2004 11.00 11.00 10.60 10.60 6,902 -0.38(-3.44%)
Jun 30, 2004 11.10 11.17 10.85 10.98 11,165 -0.02(-0.15%)
Jun 29, 2004 10.92 11.10 10.79 10.99 14,819 +0.27(+2.51%)
Jun 28, 2004 10.99 10.99 10.54 10.73 12,586 +0.07(+0.68%)
Jun 25, 2004 10.80 11.00 10.44 10.65 226,755 -0.02(-0.15%)
Jun 24, 2004 10.47 10.68 10.47 10.67 28,217 +0.26(+2.49%)
Jun 23, 2004 10.23 10.51 10.23 10.41 27,202 +0.01(+0.10%)
Jun 22, 2004 10.24 10.45 10.23 10.40 25,375 -0.11(-1.03%)
Jun 21, 2004 10.51 10.51 10.12 10.51 4,872 +0.17(+1.68%)
Jun 18, 2004 10.38 10.47 10.19 10.33 55,826 +0.04(+0.35%)
Jun 17, 2004 10.54 10.54 10.12 10.30 23,548 +0.02(+0.16%)
Jun 16, 2004 10.26 10.51 10.11 10.28 23,548 -0.03(-0.29%)
Jun 15, 2004 10.02 10.32 9.875 10.31 36,134 +0.33(+3.32%)
Jun 14, 2004 10.51 10.51 9.888 9.980 35,119 -0.58(-5.47%)
Jun 10, 2004 10.59 10.64 10.53 10.56 37,555 +0.03(+0.25%)
Jun 09, 2004 10.67 10.67 10.53 10.53 29,029 -0.08(-0.71%)
Jun 08, 2004 10.67 10.67 10.59 10.61 9,135 -0.08(-0.77%)
Jun 07, 2004 10.35 10.71 10.35 10.69 28,420 +0.24(+2.26%)
Jun 04, 2004 10.34 10.72 10.20 10.45 20,706 +0.17(+1.63%)
Jun 03, 2004 10.43 10.58 10.28 10.29 9,135 -0.24(-2.28%)
Jun 02, 2004 9.852 10.56 9.852 10.53 22,736 +0.37(+3.65%)
Jun 01, 2004 10.10 10.26 9.842 10.15 11,977 +0.14(+1.38%)
May 28, 2004 10.10 10.35 9.891 10.02 9,947 -0.19(-1.83%)
May 27, 2004 10.15 10.26 10.13 10.20 18,676 +0.05(+0.52%)
May 26, 2004 9.842 10.15 9.793 10.15 11,571 +0.30(+3.00%)
May 25, 2004 9.586 9.905 9.586 9.855 27,405 +0.27(+2.77%)
May 24, 2004 9.560 9.606 9.254 9.589 19,285 +0.42(+4.58%)
May 21, 2004 9.258 9.356 9.097 9.169 28,217 -0.10(-1.06%)
May 20, 2004 9.392 9.533 9.267 9.267 31,262 -0.22(-2.35%)
May 19, 2004 9.836 9.836 9.448 9.491 17,052 -0.11(-1.20%)
May 18, 2004 9.780 9.780 9.524 9.606 6,293 -0.02(-0.24%)
May 17, 2004 9.639 9.818 9.402 9.629 12,180 -0.06(-0.64%)
May 14, 2004 9.865 9.908 9.606 9.691 16,037 -0.01(-0.14%)
May 13, 2004 9.747 9.885 9.593 9.704 14,413 -0.04(-0.40%)
May 12, 2004 9.701 9.757 9.442 9.744 27,608 -0.07(-0.67%)
May 11, 2004 9.749 9.832 9.625 9.809 8,729 +0.06(+0.57%)
May 10, 2004 10.02 10.02 9.616 9.753 16,240 -0.12(-1.20%)
May 07, 2004 10.30 10.38 9.868 9.872 19,691 -0.19(-1.93%)
May 06, 2004 10.18 10.38 10.07 10.07 15,631 -0.29(-2.82%)
May 05, 2004 10.11 10.45 10.11 10.36 6,902 +0.24(+2.40%)
May 04, 2004 10.10 10.28 10.02 10.11 15,225 +0.00(+0.03%)
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.