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

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Jul 31, 2015 3.500 3.540 3.480 3.480 39,940 -0.02(-0.57%)
Jul 30, 2015 3.520 3.546 3.480 3.500 27,668 -0.02(-0.57%)
Jul 29, 2015 3.590 3.600 3.500 3.520 35,598 -0.08(-2.22%)
Jul 28, 2015 3.600 3.660 3.560 3.600 112,844 +0.05(+1.41%)
Jul 27, 2015 3.450 3.560 3.450 3.550 60,126 +0.07(+2.01%)
Jul 24, 2015 3.480 3.560 3.460 3.480 17,650 -0.02(-0.57%)
Jul 23, 2015 3.620 3.620 3.500 3.500 39,900 -0.10(-2.78%)
Jul 22, 2015 3.510 3.600 3.500 3.600 22,132 +0.07(+1.98%)
Jul 21, 2015 3.520 3.620 3.450 3.530 85,755 +0.05(+1.44%)
Jul 20, 2015 3.480 3.530 3.420 3.480 46,786 -0.02(-0.57%)
Jul 17, 2015 3.490 3.510 3.460 3.500 18,308 -0.01(-0.28%)
Jul 16, 2015 3.540 3.540 3.450 3.510 52,029 +0.00(+0.00%)
Jul 15, 2015 3.490 3.510 3.440 3.510 23,030 +0.04(+1.15%)
Jul 14, 2015 3.440 3.470 3.430 3.470 16,407 +0.05(+1.46%)
Jul 13, 2015 3.430 3.490 3.420 3.420 19,206 -0.02(-0.58%)
Jul 10, 2015 3.410 3.450 3.390 3.440 38,894 +0.03(+0.88%)
Jul 09, 2015 3.420 3.436 3.370 3.410 67,377 +0.04(+1.19%)
Jul 08, 2015 3.390 3.420 3.370 3.370 90,202 -0.06(-1.75%)
Jul 07, 2015 3.450 3.470 3.400 3.430 100,744 -0.04(-1.15%)
Jul 06, 2015 3.450 3.495 3.400 3.470 68,216 +0.02(+0.58%)
Jul 02, 2015 3.450 3.450 3.450 3.450 181,500 -0.01(-0.29%)
Jul 01, 2015 3.520 3.520 3.460 3.460 135,713 -0.01(-0.29%)
Jun 30, 2015 3.510 3.530 3.430 3.470 137,936 +0.01(+0.29%)
Jun 29, 2015 3.530 3.570 3.450 3.460 228,365 -0.05(-1.42%)
Jun 26, 2015 3.590 3.590 3.460 3.510 3,982,713 -0.06(-1.68%)
Jun 25, 2015 3.680 3.690 3.550 3.570 71,153 -0.07(-1.92%)
Jun 24, 2015 3.650 3.690 3.570 3.640 94,123 +0.01(+0.28%)
Jun 23, 2015 3.570 3.630 3.550 3.630 250,452 +0.03(+0.83%)
Jun 22, 2015 3.550 3.610 3.550 3.600 102,430 +0.06(+1.69%)
Jun 19, 2015 3.570 3.580 3.490 3.540 197,467 -0.01(-0.28%)
Jun 18, 2015 3.580 3.580 3.500 3.550 132,434 +0.01(+0.28%)
Jun 17, 2015 3.510 3.580 3.480 3.540 172,814 +0.03(+0.85%)
Jun 16, 2015 3.480 3.510 3.460 3.510 121,360 +0.01(+0.29%)
Jun 15, 2015 3.510 3.560 3.470 3.500 72,567 -0.02(-0.57%)
Jun 12, 2015 3.510 3.590 3.480 3.520 82,919 -0.03(-0.85%)
Jun 11, 2015 3.630 3.630 3.510 3.550 42,698 -0.05(-1.39%)
Jun 10, 2015 3.590 3.620 3.550 3.600 144,930 +0.05(+1.41%)
Jun 09, 2015 3.480 3.620 3.480 3.550 115,298 +0.05(+1.43%)
Jun 08, 2015 3.490 3.520 3.460 3.500 156,941 -0.02(-0.57%)
Jun 05, 2015 3.510 3.545 3.480 3.520 180,594 +0.03(+0.86%)
Jun 04, 2015 3.500 3.500 3.460 3.490 48,917 -0.01(-0.29%)
Jun 03, 2015 3.500 3.520 3.470 3.500 102,314 +0.00(+0.00%)
Jun 02, 2015 3.470 3.570 3.470 3.500 52,097 +0.00(+0.00%)
Jun 01, 2015 3.560 3.560 3.470 3.500 48,993 -0.02(-0.57%)
May 29, 2015 3.510 3.530 3.440 3.520 65,927 +0.03(+0.86%)
May 28, 2015 3.570 3.570 3.469 3.490 44,430 +0.02(+0.58%)
May 27, 2015 3.460 3.490 3.435 3.470 65,582 +0.01(+0.29%)
May 26, 2015 3.480 3.550 3.480 3.460 239,258 -0.05(-1.42%)
May 22, 2015 3.510 3.510 3.510 3.510 79,800 +0.01(+0.29%)
May 21, 2015 3.551 3.551 3.490 3.500 70,807 -0.04(-1.13%)
May 20, 2015 3.560 3.560 3.500 3.540 44,130 +0.01(+0.28%)
May 19, 2015 3.530 3.560 3.500 3.530 119,190 +0.01(+0.28%)
May 18, 2015 3.510 3.539 3.500 3.520 81,614 +0.00(+0.00%)
May 15, 2015 3.680 3.680 3.510 3.520 65,760 -0.05(-1.40%)
May 14, 2015 3.570 3.570 3.510 3.570 60,384 +0.05(+1.42%)
May 13, 2015 3.520 3.550 3.510 3.520 73,442 -0.01(-0.28%)
May 12, 2015 3.550 3.550 3.510 3.530 74,340 -0.03(-0.84%)
May 11, 2015 3.640 3.640 3.540 3.560 63,564 -0.06(-1.66%)
May 08, 2015 3.640 3.640 3.550 3.620 70,097 +0.01(+0.28%)
May 07, 2015 3.570 3.660 3.530 3.610 63,195 +0.04(+1.12%)
May 06, 2015 3.600 3.730 3.540 3.570 158,769 -0.03(-0.83%)
May 05, 2015 3.600 3.650 3.560 3.600 107,352 +0.00(+0.00%)
May 04, 2015 3.600 3.650 3.580 3.600 65,313 -0.01(-0.28%)
May 01, 2015 3.590 3.630 3.570 3.610 91,614 +0.01(+0.28%)
Apr 30, 2015 3.560 3.620 3.560 3.600 74,769 +0.00(+0.00%)
Apr 29, 2015 3.630 3.690 3.600 3.600 46,433 -0.02(-0.55%)
Apr 28, 2015 3.510 3.700 3.510 3.620 90,043 +0.09(+2.55%)
Apr 27, 2015 3.560 3.614 3.530 3.530 105,806 -0.04(-1.12%)
Apr 24, 2015 3.590 3.629 3.530 3.570 57,732 +0.01(+0.28%)
Apr 23, 2015 3.500 3.600 3.500 3.560 95,128 +0.02(+0.56%)
Apr 22, 2015 3.590 3.610 3.520 3.540 58,804 -0.04(-1.12%)
Apr 21, 2015 3.610 3.690 3.580 3.580 58,896 -0.03(-0.83%)
Apr 20, 2015 3.530 3.610 3.500 3.610 55,547 +0.12(+3.44%)
Apr 17, 2015 3.550 3.590 3.470 3.490 66,574 -0.07(-1.97%)
Apr 16, 2015 3.580 3.660 3.540 3.560 66,346 -0.04(-1.11%)
Apr 15, 2015 3.490 3.620 3.460 3.600 109,264 +0.14(+4.05%)
Apr 14, 2015 3.430 3.470 3.370 3.460 55,657 +0.06(+1.76%)
Apr 13, 2015 3.440 3.490 3.360 3.400 139,928 -0.02(-0.58%)
Apr 10, 2015 3.510 3.510 3.400 3.420 131,568 -0.05(-1.44%)
Apr 09, 2015 3.540 3.550 3.460 3.470 51,525 -0.08(-2.25%)
Apr 08, 2015 3.510 3.560 3.500 3.550 49,737 +0.05(+1.43%)
Apr 07, 2015 3.510 3.525 3.500 3.500 43,793 -0.01(-0.28%)
Apr 06, 2015 3.540 3.615 3.500 3.510 51,874 -0.04(-1.13%)
Apr 02, 2015 3.540 3.550 3.550 3.550 67,100 -0.02(-0.56%)
Apr 01, 2015 3.600 3.650 3.490 3.570 66,132 -0.06(-1.65%)
Mar 31, 2015 3.770 3.770 3.550 3.630 81,624 -0.12(-3.20%)
Mar 30, 2015 3.760 3.819 3.658 3.750 48,914 +0.03(+0.81%)
Mar 27, 2015 3.410 3.870 3.380 3.720 177,556 +0.33(+9.73%)
Mar 26, 2015 3.370 3.410 3.340 3.390 79,678 +0.04(+1.19%)
Mar 25, 2015 3.480 3.480 3.350 3.350 95,747 -0.09(-2.62%)
Mar 24, 2015 3.450 3.590 3.400 3.440 113,333 -0.03(-0.86%)
Mar 23, 2015 3.640 3.740 3.450 3.470 155,822 -0.16(-4.41%)
Mar 20, 2015 3.570 3.650 3.570 3.630 79,685 +0.06(+1.68%)
Mar 19, 2015 3.400 3.580 3.400 3.570 44,210 +0.15(+4.39%)
Mar 18, 2015 3.450 3.470 3.410 3.420 39,696 -0.01(-0.29%)
Mar 17, 2015 3.540 3.540 3.390 3.430 37,676 -0.11(-3.11%)
Mar 16, 2015 3.600 3.600 3.500 3.540 31,773 -0.02(-0.56%)
Mar 13, 2015 3.560 3.580 3.500 3.560 30,538 +0.01(+0.28%)
Mar 12, 2015 3.520 3.550 3.480 3.550 100,418 +0.08(+2.31%)
Mar 11, 2015 3.350 3.510 3.350 3.470 75,024 +0.15(+4.52%)
Mar 10, 2015 3.340 3.390 3.320 3.320 58,020 -0.03(-0.90%)
Mar 09, 2015 3.330 3.370 3.320 3.350 35,788 +0.04(+1.21%)
Mar 06, 2015 3.320 3.420 3.300 3.310 48,726 -0.06(-1.78%)
Mar 05, 2015 3.300 3.460 3.300 3.370 59,679 +0.09(+2.74%)
Mar 04, 2015 3.290 3.320 3.280 3.280 51,901 +0.00(+0.00%)
Mar 03, 2015 3.310 3.350 3.270 3.280 63,557 -0.02(-0.61%)
Mar 02, 2015 3.340 3.380 3.300 3.300 76,169 -0.02(-0.60%)
Feb 27, 2015 3.380 3.390 3.320 3.320 54,601 -0.05(-1.48%)
Feb 26, 2015 3.410 3.450 3.370 3.370 58,095 -0.05(-1.46%)
Feb 25, 2015 3.494 3.500 3.410 3.420 58,782 -0.07(-2.01%)
Feb 24, 2015 3.400 3.530 3.400 3.490 135,504 +0.10(+2.95%)
Feb 23, 2015 3.420 3.460 3.340 3.390 149,293 -0.06(-1.74%)
Feb 20, 2015 3.570 3.570 3.440 3.450 95,969 -0.10(-2.82%)
Feb 19, 2015 3.420 3.620 3.400 3.550 177,082 +0.13(+3.80%)
Feb 18, 2015 3.400 3.445 3.400 3.420 56,761 +0.01(+0.29%)
Feb 17, 2015 3.480 3.500 3.400 3.410 63,151 -0.06(-1.73%)
Feb 13, 2015 3.520 3.470 3.470 3.470 53,400 -0.03(-0.86%)
Feb 12, 2015 3.500 3.570 3.460 3.500 37,964 +0.02(+0.57%)
Feb 11, 2015 3.490 3.590 3.470 3.480 41,610 -0.03(-0.85%)
Feb 10, 2015 3.480 3.620 3.460 3.510 89,375 +0.07(+2.03%)
Feb 09, 2015 3.550 3.630 3.420 3.440 64,602 -0.12(-3.37%)
Feb 06, 2015 3.590 3.672 3.550 3.560 80,592 -0.01(-0.28%)
Feb 05, 2015 3.550 3.610 3.540 3.570 94,437 +0.08(+2.29%)
Feb 04, 2015 3.570 3.630 3.460 3.490 45,321 -0.08(-2.24%)
Feb 03, 2015 3.580 3.688 3.540 3.570 27,620 +0.03(+0.85%)
Feb 02, 2015 3.470 3.560 3.410 3.540 72,621 +0.11(+3.21%)
Jan 30, 2015 3.500 3.570 3.420 3.430 53,576 -0.11(-3.11%)
Jan 29, 2015 3.560 3.585 3.500 3.540 118,330 +0.01(+0.28%)
Jan 28, 2015 3.730 3.743 3.500 3.530 105,700 -0.17(-4.59%)
Jan 27, 2015 3.770 3.770 3.682 3.700 62,241 -0.11(-2.89%)
Jan 26, 2015 3.890 3.940 3.760 3.810 41,798 -0.08(-2.06%)
Jan 23, 2015 3.600 3.890 3.550 3.890 188,034 +0.33(+9.27%)
Jan 22, 2015 3.600 3.620 3.490 3.560 121,360 +0.00(+0.00%)
Jan 21, 2015 3.700 3.709 3.520 3.560 54,867 -0.12(-3.26%)
Jan 20, 2015 3.810 3.810 3.640 3.680 152,433 -0.09(-2.39%)
Jan 16, 2015 3.420 3.770 3.420 3.770 230,371 +0.38(+11.21%)
Jan 15, 2015 3.470 3.485 3.350 3.390 145,989 -0.05(-1.45%)
Jan 14, 2015 3.570 3.610 3.310 3.440 151,151 -0.18(-4.97%)
Jan 13, 2015 3.560 3.700 3.510 3.620 54,906 +0.13(+3.72%)
Jan 12, 2015 3.630 3.630 3.470 3.490 480,868 -0.13(-3.59%)
Jan 09, 2015 3.700 3.700 3.580 3.620 202,494 -0.08(-2.16%)
Jan 08, 2015 3.740 3.740 3.700 3.700 92,272 +0.00(+0.00%)
Jan 07, 2015 3.720 3.800 3.653 3.700 37,814 -0.01(-0.27%)
Jan 06, 2015 3.780 3.780 3.660 3.710 60,257 -0.07(-1.85%)
Jan 05, 2015 3.790 3.790 3.750 3.780 41,825 -0.02(-0.53%)
Jan 02, 2015 3.800 3.810 3.770 3.800 42,752 +0.05(+1.33%)
Dec 31, 2014 3.810 3.750 3.750 3.750 208,500 -0.02(-0.53%)
Dec 30, 2014 3.810 3.810 3.740 3.770 244,827 -0.04(-1.05%)
Dec 29, 2014 3.830 3.840 3.770 3.810 38,703 -0.03(-0.78%)
Dec 26, 2014 3.870 3.870 3.775 3.840 53,101 +0.00(+0.00%)
Dec 24, 2014 3.880 3.840 3.840 3.840 24,100 -0.01(-0.26%)
Dec 23, 2014 3.840 3.890 3.780 3.850 176,480 +0.05(+1.32%)
Dec 22, 2014 3.710 3.800 3.640 3.800 65,530 +0.08(+2.15%)
Dec 19, 2014 3.750 3.790 3.710 3.720 91,872 -0.05(-1.33%)
Dec 18, 2014 3.720 3.780 3.710 3.770 35,698 +0.07(+1.89%)
Dec 17, 2014 3.630 3.740 3.630 3.700 114,838 +0.06(+1.65%)
Dec 16, 2014 3.690 3.730 3.610 3.640 114,094 -0.06(-1.62%)
Dec 15, 2014 3.820 3.820 3.700 3.700 39,620 -0.07(-1.86%)
Dec 12, 2014 3.750 3.850 3.750 3.770 93,780 -0.04(-1.05%)
Dec 11, 2014 3.760 3.862 3.760 3.810 50,010 +0.08(+2.14%)
Dec 10, 2014 3.840 3.880 3.710 3.730 73,584 -0.12(-3.12%)
Dec 09, 2014 3.780 3.890 3.780 3.850 71,804 +0.05(+1.32%)
Dec 08, 2014 3.870 3.890 3.800 3.800 49,748 -0.10(-2.56%)
Dec 05, 2014 3.850 3.990 3.850 3.900 46,852 +0.04(+1.04%)
Dec 04, 2014 3.910 3.990 3.830 3.860 23,446 -0.05(-1.28%)
Dec 03, 2014 3.860 3.946 3.840 3.910 31,902 +0.06(+1.56%)
Dec 02, 2014 3.820 3.980 3.800 3.850 40,660 +0.06(+1.58%)
Dec 01, 2014 3.820 3.880 3.790 3.790 35,316 +0.00(+0.00%)
Nov 28, 2014 3.890 3.890 3.790 3.790 34,422 -0.15(-3.81%)
Nov 26, 2014 3.950 3.940 3.940 3.940 14,700 +0.00(+0.00%)
Nov 25, 2014 4.080 4.080 3.940 3.940 12,772 -0.13(-3.19%)
Nov 24, 2014 3.930 4.070 3.920 4.070 40,753 +0.17(+4.36%)
Nov 21, 2014 3.890 3.920 3.879 3.900 26,411 +0.06(+1.56%)
Nov 20, 2014 3.790 3.880 3.790 3.840 21,751 +0.05(+1.32%)
Nov 19, 2014 3.850 3.850 3.790 3.790 33,772 -0.07(-1.81%)
Nov 18, 2014 3.880 3.900 3.860 3.860 23,666 +0.00(+0.00%)
Nov 17, 2014 4.020 4.040 3.850 3.860 43,711 -0.18(-4.46%)
Nov 14, 2014 3.960 4.050 3.911 4.040 67,939 +0.07(+1.76%)
Nov 13, 2014 4.070 4.070 3.860 3.970 68,130 -0.10(-2.46%)
Nov 12, 2014 4.060 4.070 4.000 4.070 34,036 +0.01(+0.25%)
Nov 11, 2014 4.090 4.120 4.060 4.060 31,878 -0.07(-1.69%)
Nov 10, 2014 4.100 4.150 4.010 4.130 57,686 +0.06(+1.47%)
Nov 07, 2014 4.110 4.128 4.030 4.070 35,076 -0.06(-1.45%)
Nov 06, 2014 4.110 4.140 4.030 4.130 29,019 +0.01(+0.24%)
Nov 05, 2014 3.960 4.150 3.884 4.120 27,658 +0.17(+4.30%)
Nov 04, 2014 3.950 3.990 3.940 3.950 23,688 -0.04(-1.00%)
Nov 03, 2014 4.000 4.112 3.920 3.990 59,013 +0.02(+0.50%)
Oct 31, 2014 3.900 4.030 3.900 3.970 73,065 +0.17(+4.47%)
Oct 30, 2014 3.770 3.860 3.750 3.800 99,215 +0.04(+1.06%)
Oct 29, 2014 3.750 3.790 3.720 3.760 22,192 +0.01(+0.27%)
Oct 28, 2014 3.780 3.890 3.740 3.750 214,963 +0.00(+0.00%)
Oct 27, 2014 3.810 3.840 3.720 3.750 127,565 -0.09(-2.34%)
Oct 24, 2014 3.870 3.890 3.800 3.840 50,117 -0.01(-0.26%)
Oct 23, 2014 3.860 3.900 3.830 3.850 105,020 +0.00(+0.00%)
Oct 22, 2014 3.880 3.940 3.830 3.850 98,471 -0.04(-1.03%)
Oct 21, 2014 3.910 3.925 3.830 3.890 93,135 -0.02(-0.51%)
Oct 20, 2014 4.050 4.050 3.820 3.910 80,173 -0.15(-3.69%)
Oct 17, 2014 4.320 4.320 3.980 4.060 56,315 -0.16(-3.79%)
Oct 16, 2014 4.030 4.220 4.030 4.220 70,116 +0.17(+4.20%)
Oct 15, 2014 3.880 4.130 3.880 4.050 74,832 +0.10(+2.53%)
Oct 14, 2014 3.940 4.010 3.890 3.950 64,724 +0.07(+1.80%)
Oct 13, 2014 3.840 3.920 3.810 3.880 69,398 +0.04(+1.04%)
Oct 10, 2014 3.850 3.960 3.840 3.840 73,581 -0.05(-1.29%)
Oct 09, 2014 3.950 3.950 3.880 3.890 99,775 -0.08(-2.02%)
Oct 08, 2014 3.800 4.010 3.800 3.970 51,405 +0.16(+4.20%)
Oct 07, 2014 3.880 3.910 3.810 3.810 67,856 -0.07(-1.80%)
Oct 06, 2014 3.950 3.950 3.880 3.880 23,716 -0.05(-1.27%)
Oct 03, 2014 3.940 3.970 3.890 3.930 43,967 +0.01(+0.26%)
Oct 02, 2014 3.800 3.940 3.800 3.920 34,913 +0.14(+3.70%)
Oct 01, 2014 3.850 3.910 3.780 3.780 102,635 -0.11(-2.83%)
Sep 30, 2014 3.980 4.000 3.890 3.890 100,890 -0.09(-2.26%)
Sep 29, 2014 3.940 4.060 3.860 3.980 41,582 +0.01(+0.25%)
Sep 26, 2014 4.000 4.030 3.960 3.970 92,528 -0.03(-0.75%)
Sep 25, 2014 4.120 4.120 4.000 4.000 61,491 -0.14(-3.38%)
Sep 24, 2014 4.040 4.150 4.020 4.140 68,029 +0.13(+3.24%)
Sep 23, 2014 4.170 4.170 3.970 4.010 230,399 -0.16(-3.84%)
Sep 22, 2014 4.320 4.370 4.150 4.170 90,829 -0.17(-3.92%)
Sep 19, 2014 4.400 4.490 4.320 4.340 117,157 -0.07(-1.59%)
Sep 18, 2014 4.410 4.500 4.400 4.410 69,655 +0.00(+0.00%)
Sep 17, 2014 4.370 4.500 4.320 4.410 52,082 +0.07(+1.61%)
Sep 16, 2014 4.410 4.440 4.320 4.340 62,432 -0.06(-1.36%)
Sep 15, 2014 4.440 4.740 4.370 4.400 49,405 -0.01(-0.23%)
Sep 12, 2014 4.530 4.600 4.400 4.410 97,044 -0.10(-2.22%)
Sep 11, 2014 4.450 4.530 4.450 4.510 81,505 +0.04(+0.89%)
Sep 10, 2014 4.420 4.480 4.400 4.470 30,259 +0.04(+0.90%)
Sep 09, 2014 4.460 4.480 4.400 4.430 60,768 -0.06(-1.34%)
Sep 08, 2014 4.430 4.500 4.420 4.490 40,985 +0.07(+1.58%)
Sep 05, 2014 4.430 4.430 4.380 4.420 29,439 -0.04(-0.90%)
Sep 04, 2014 4.450 4.460 4.450 4.460 38,309 +0.04(+0.90%)
Sep 03, 2014 4.490 4.490 4.410 4.420 75,493 -0.04(-0.90%)
Sep 02, 2014 4.470 4.490 4.455 4.460 26,279 -0.01(-0.22%)
Aug 29, 2014 4.470 4.470 4.470 4.470 58,300 -0.01(-0.22%)
Aug 28, 2014 4.450 4.500 4.450 4.480 47,828 +0.00(+0.00%)
Aug 27, 2014 4.490 4.500 4.441 4.480 14,241 -0.02(-0.44%)
Aug 26, 2014 4.380 4.492 4.350 4.500 99,125 +0.07(+1.58%)
Aug 25, 2014 4.480 4.480 4.480 4.430 39,955 -0.02(-0.45%)
Aug 22, 2014 4.470 4.520 4.420 4.450 41,209 -0.01(-0.22%)
Aug 21, 2014 4.470 4.490 4.360 4.460 56,572 +0.02(+0.45%)
Aug 20, 2014 4.470 4.490 4.400 4.440 63,968 -0.04(-0.89%)
Aug 19, 2014 4.560 4.590 4.480 4.480 31,085 -0.09(-1.97%)
Aug 18, 2014 4.470 4.580 4.450 4.570 36,870 +0.15(+3.39%)
Aug 15, 2014 4.630 4.630 4.370 4.420 53,107 -0.14(-3.07%)
Aug 14, 2014 4.570 4.610 4.480 4.560 38,239 +0.01(+0.22%)
Aug 13, 2014 4.640 4.666 4.510 4.550 40,831 -0.06(-1.30%)
Aug 12, 2014 4.680 4.780 4.582 4.610 59,026 -0.06(-1.28%)
Aug 11, 2014 4.560 4.700 4.560 4.670 37,184 +0.14(+3.09%)
Aug 08, 2014 4.370 4.510 4.370 4.530 91,197 +0.14(+3.19%)
Aug 07, 2014 4.360 4.440 4.360 4.390 23,438 +0.02(+0.46%)
Aug 06, 2014 4.310 4.450 4.310 4.370 69,929 +0.05(+1.16%)
Aug 05, 2014 4.300 4.440 4.290 4.320 29,160 -0.02(-0.46%)
Aug 04, 2014 4.380 4.460 4.290 4.340 78,121 -0.05(-1.14%)
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.