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

OFG Bancorp (NY: OFG )

36.58 -0.53 (-1.43%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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, 2016 7.404 7.647 7.320 7.404 449,545 -0.03(-0.34%)
Apr 28, 2016 7.488 7.588 7.412 7.429 416,741 -0.09(-1.23%)
Apr 27, 2016 7.504 7.655 7.362 7.521 645,289 -0.01(-0.11%)
Apr 26, 2016 7.320 7.538 7.236 7.530 543,064 +0.26(+3.58%)
Apr 25, 2016 7.127 7.280 6.943 7.270 611,158 +0.13(+1.88%)
Apr 22, 2016 6.574 7.152 6.549 7.136 664,245 +0.56(+8.55%)
Apr 21, 2016 6.414 6.658 6.372 6.574 492,444 +0.10(+1.55%)
Apr 20, 2016 6.289 6.515 6.217 6.473 362,687 +0.19(+3.07%)
Apr 19, 2016 6.020 6.314 5.987 6.280 433,885 +0.24(+4.03%)
Apr 18, 2016 5.962 6.113 5.886 6.037 302,153 +0.02(+0.28%)
Apr 15, 2016 5.978 6.087 5.903 6.020 300,253 +0.01(+0.14%)
Apr 14, 2016 5.769 6.037 5.710 6.012 405,474 +0.23(+3.91%)
Apr 13, 2016 5.568 5.827 5.559 5.786 458,539 +0.33(+5.99%)
Apr 12, 2016 5.475 5.559 5.320 5.459 394,106 +0.03(+0.46%)
Apr 11, 2016 5.383 5.635 5.366 5.433 377,525 +0.13(+2.53%)
Apr 08, 2016 5.383 5.576 5.249 5.299 603,962 -0.09(-1.71%)
Apr 07, 2016 5.383 5.534 5.308 5.391 876,892 -0.08(-1.53%)
Apr 06, 2016 5.459 5.572 5.391 5.475 696,829 +0.02(+0.31%)
Apr 05, 2016 5.534 5.660 5.425 5.459 576,298 -0.14(-2.54%)
Apr 04, 2016 5.844 5.867 5.534 5.601 759,031 -0.24(-4.16%)
Apr 01, 2016 5.861 5.886 5.660 5.844 511,709 -0.02(-0.29%)
Mar 31, 2016 5.903 5.987 5.752 5.861 424,412 -0.08(-1.27%)
Mar 30, 2016 5.911 6.079 5.861 5.936 374,555 +0.06(+1.00%)
Mar 29, 2016 5.727 5.890 5.568 5.878 637,860 +0.07(+1.15%)
Mar 28, 2016 5.794 5.956 5.761 5.811 401,724 +0.02(+0.43%)
Mar 24, 2016 5.777 5.786 5.786 5.786 681,112 -0.10(-1.69%)
Mar 23, 2016 6.052 6.052 5.773 5.886 727,956 -0.20(-3.28%)
Mar 22, 2016 5.994 6.143 5.927 6.085 539,125 +0.02(+0.27%)
Mar 21, 2016 6.052 6.185 5.960 6.068 723,876 +0.08(+1.39%)
Mar 18, 2016 5.719 6.023 5.694 5.985 5,160,943 +0.31(+5.42%)
Mar 17, 2016 5.403 5.736 5.403 5.678 1,083,622 +0.22(+4.12%)
Mar 16, 2016 5.595 5.653 5.287 5.453 1,383,279 -0.21(-3.67%)
Mar 15, 2016 5.486 5.669 5.403 5.661 889,642 +0.08(+1.49%)
Mar 14, 2016 5.910 5.910 5.279 5.578 1,618,418 -0.39(-6.55%)
Mar 11, 2016 5.753 5.985 5.728 5.969 833,921 +0.27(+4.66%)
Mar 10, 2016 5.503 5.703 5.387 5.703 1,631,297 +0.22(+3.94%)
Mar 09, 2016 5.753 5.794 5.387 5.486 639,615 -0.23(-4.07%)
Mar 08, 2016 5.786 5.886 5.503 5.719 894,811 -0.17(-2.96%)
Mar 07, 2016 5.678 5.927 5.653 5.894 749,523 +0.21(+3.65%)
Mar 04, 2016 5.644 5.728 5.536 5.686 1,288,605 +0.12(+2.24%)
Mar 03, 2016 5.395 5.611 5.362 5.561 621,961 +0.17(+3.08%)
Mar 02, 2016 5.021 5.428 5.004 5.395 651,457 +0.34(+6.74%)
Mar 01, 2016 4.871 5.063 4.797 5.054 735,608 +0.22(+4.47%)
Feb 29, 2016 4.846 4.938 4.730 4.838 703,096 -0.01(-0.17%)
Feb 26, 2016 4.464 4.913 4.450 4.846 822,214 +0.46(+10.42%)
Feb 25, 2016 4.414 4.447 4.190 4.389 689,789 -0.03(-0.75%)
Feb 24, 2016 4.331 4.456 4.173 4.422 843,308 -0.02(-0.37%)
Feb 23, 2016 4.622 4.630 4.327 4.439 820,096 -0.20(-4.30%)
Feb 22, 2016 4.555 4.755 4.555 4.639 1,103,289 +0.14(+3.14%)
Feb 19, 2016 4.406 4.497 4.289 4.497 661,626 +0.07(+1.50%)
Feb 18, 2016 4.572 4.572 4.323 4.431 759,920 -0.12(-2.74%)
Feb 17, 2016 4.863 4.913 4.472 4.555 1,060,410 -0.26(-5.35%)
Feb 16, 2016 4.422 4.838 4.331 4.813 1,230,133 +0.49(+11.35%)
Feb 12, 2016 4.057 4.323 4.323 4.323 1,543,149 +0.36(+9.01%)
Feb 11, 2016 4.090 4.273 3.899 3.965 885,802 -0.26(-6.10%)
Feb 10, 2016 4.281 4.348 4.181 4.223 696,828 -0.01(-0.20%)
Feb 09, 2016 4.156 4.273 4.090 4.231 721,079 -0.04(-0.97%)
Feb 08, 2016 4.439 4.439 4.102 4.273 927,422 -0.27(-5.86%)
Feb 05, 2016 4.730 4.871 4.531 4.539 874,896 -0.22(-4.71%)
Feb 04, 2016 4.481 4.846 4.456 4.763 1,176,317 +0.27(+5.91%)
Feb 03, 2016 4.273 4.572 4.156 4.497 1,129,284 +0.27(+6.29%)
Feb 02, 2016 4.156 4.231 4.123 4.231 1,356,235 -0.04(-0.97%)
Feb 01, 2016 4.123 4.398 3.791 4.273 1,675,496 -0.40(-8.54%)
Jan 29, 2016 4.414 4.680 4.364 4.672 1,184,683 +0.26(+5.84%)
Jan 28, 2016 4.406 4.616 4.398 4.414 810,373 +0.04(+0.95%)
Jan 27, 2016 4.148 4.497 4.148 4.373 1,395,363 +0.20(+4.78%)
Jan 26, 2016 4.123 4.373 3.974 4.173 1,109,074 +0.12(+2.87%)
Jan 25, 2016 4.531 4.539 4.048 4.057 1,068,609 -0.52(-11.27%)
Jan 22, 2016 4.639 4.730 4.489 4.572 962,243 +0.01(+0.18%)
Jan 21, 2016 4.439 4.821 4.389 4.564 1,160,215 +0.12(+2.62%)
Jan 20, 2016 4.406 4.464 4.215 4.447 1,351,062 -0.07(-1.65%)
Jan 19, 2016 5.038 5.046 4.489 4.522 1,340,622 -0.47(-9.48%)
Jan 15, 2016 5.029 4.996 4.996 4.996 1,406,855 -0.24(-4.60%)
Jan 14, 2016 5.196 5.295 5.104 5.237 916,299 +0.05(+0.96%)
Jan 13, 2016 5.229 5.395 5.029 5.187 1,133,987 -0.04(-0.79%)
Jan 12, 2016 5.279 5.287 4.954 5.229 713,414 -0.01(-0.16%)
Jan 11, 2016 5.279 5.428 5.104 5.237 993,670 +0.00(+0.00%)
Jan 08, 2016 5.736 5.761 5.196 5.237 1,186,431 -0.42(-7.35%)
Jan 07, 2016 5.794 5.877 5.607 5.653 1,887,441 -0.28(-4.76%)
Jan 06, 2016 5.927 6.027 5.836 5.935 754,446 -0.10(-1.65%)
Jan 05, 2016 6.077 6.102 5.919 6.035 841,769 +0.00(+0.00%)
Jan 04, 2016 5.869 6.027 5.819 6.035 920,625 -0.05(-0.82%)
Dec 31, 2015 6.093 6.085 6.085 6.085 522,082 -0.05(-0.81%)
Dec 30, 2015 6.459 6.484 6.127 6.135 499,319 -0.32(-5.02%)
Dec 29, 2015 6.534 6.592 6.401 6.459 646,598 -0.02(-0.38%)
Dec 28, 2015 6.798 6.987 6.468 6.484 682,038 -0.33(-4.84%)
Dec 24, 2015 6.270 6.814 6.814 6.814 781,025 +0.64(+10.28%)
Dec 23, 2015 6.286 6.336 6.125 6.179 804,195 -0.03(-0.53%)
Dec 22, 2015 6.105 6.216 5.931 6.212 621,170 +0.12(+1.89%)
Dec 21, 2015 5.948 6.146 5.890 6.096 935,449 +0.17(+2.92%)
Dec 18, 2015 5.453 6.030 5.436 5.923 8,243,269 +0.52(+9.62%)
Dec 17, 2015 5.478 5.585 5.288 5.403 1,249,241 -0.05(-0.91%)
Dec 16, 2015 5.387 5.494 5.238 5.453 1,605,730 +0.12(+2.32%)
Dec 15, 2015 5.428 5.478 5.197 5.329 1,230,682 +0.02(+0.31%)
Dec 14, 2015 5.610 5.634 5.247 5.313 1,730,415 -0.30(-5.29%)
Dec 11, 2015 5.535 5.671 5.412 5.610 1,425,433 -0.10(-1.73%)
Dec 10, 2015 5.610 5.775 5.354 5.709 990,153 +0.10(+1.76%)
Dec 09, 2015 5.725 5.882 5.445 5.610 1,093,181 -0.15(-2.58%)
Dec 08, 2015 5.692 5.857 5.577 5.758 864,946 -0.02(-0.29%)
Dec 07, 2015 6.501 6.501 5.659 5.775 1,115,375 -0.73(-11.17%)
Dec 04, 2015 6.509 6.575 6.303 6.501 646,207 -0.02(-0.38%)
Dec 03, 2015 6.525 6.690 6.418 6.525 1,091,931 +0.11(+1.67%)
Dec 02, 2015 6.872 6.950 6.261 6.418 1,538,795 -0.44(-6.38%)
Dec 01, 2015 6.946 6.948 6.674 6.855 531,441 -0.04(-0.60%)
Nov 30, 2015 6.905 6.995 6.814 6.897 621,263 -0.01(-0.12%)
Nov 27, 2015 6.921 6.979 6.740 6.905 317,103 -0.02(-0.24%)
Nov 25, 2015 7.094 6.921 6.921 6.921 719,324 -0.19(-2.67%)
Nov 24, 2015 7.061 7.243 7.061 7.111 767,783 -0.07(-0.92%)
Nov 23, 2015 7.218 7.400 7.127 7.177 559,690 -0.01(-0.11%)
Nov 20, 2015 7.367 7.444 7.152 7.185 733,969 -0.09(-1.25%)
Nov 19, 2015 7.631 7.631 7.144 7.276 710,376 -0.49(-6.37%)
Nov 18, 2015 7.672 7.783 7.499 7.771 428,931 +0.09(+1.18%)
Nov 17, 2015 7.655 7.911 7.490 7.680 613,328 +0.05(+0.65%)
Nov 16, 2015 7.853 7.961 7.499 7.631 804,830 -0.26(-3.34%)
Nov 13, 2015 7.787 8.117 7.713 7.895 1,314,969 +0.05(+0.63%)
Nov 12, 2015 8.002 8.060 7.771 7.845 582,547 -0.23(-2.86%)
Nov 11, 2015 8.291 8.414 7.981 8.076 509,529 -0.17(-2.10%)
Nov 10, 2015 8.472 8.621 8.233 8.249 398,712 -0.26(-3.10%)
Nov 09, 2015 8.909 8.967 8.414 8.513 971,329 -0.23(-2.64%)
Nov 06, 2015 8.546 9.173 8.489 8.744 712,847 +0.27(+3.21%)
Nov 05, 2015 7.994 8.485 7.920 8.472 868,602 +0.47(+5.88%)
Nov 04, 2015 8.093 8.167 7.829 8.002 629,979 -0.06(-0.72%)
Nov 03, 2015 7.969 8.126 7.919 8.060 468,344 +0.07(+0.83%)
Nov 02, 2015 7.655 8.076 7.589 7.994 511,832 +0.40(+5.21%)
Oct 30, 2015 7.730 7.837 7.482 7.598 757,481 -0.12(-1.60%)
Oct 29, 2015 7.919 8.208 7.688 7.721 658,476 -0.25(-3.11%)
Oct 28, 2015 7.358 8.027 7.301 7.969 522,177 +0.65(+8.91%)
Oct 27, 2015 7.713 7.746 7.078 7.317 524,969 -0.45(-5.84%)
Oct 26, 2015 7.961 8.060 7.672 7.771 624,682 -0.21(-2.69%)
Oct 23, 2015 7.020 8.241 7.020 7.985 1,235,941 +0.93(+13.22%)
Oct 22, 2015 7.243 7.532 6.987 7.053 624,830 -0.12(-1.72%)
Oct 21, 2015 7.457 7.622 7.160 7.177 646,541 -0.28(-3.76%)
Oct 20, 2015 7.136 7.499 7.061 7.457 599,457 +0.36(+5.12%)
Oct 19, 2015 7.276 7.301 7.037 7.094 296,107 -0.25(-3.37%)
Oct 16, 2015 7.482 7.548 7.251 7.342 401,825 -0.13(-1.77%)
Oct 15, 2015 7.433 7.519 7.185 7.474 721,219 +0.19(+2.60%)
Oct 14, 2015 7.713 7.721 7.185 7.284 921,429 -0.59(-7.44%)
Oct 13, 2015 7.853 8.027 7.804 7.870 449,651 -0.01(-0.10%)
Oct 12, 2015 7.812 8.076 7.730 7.878 344,669 +0.04(+0.53%)
Oct 09, 2015 7.903 8.084 7.746 7.837 442,137 -0.05(-0.63%)
Oct 08, 2015 7.672 7.911 7.556 7.886 565,382 +0.12(+1.59%)
Oct 07, 2015 7.573 7.853 7.490 7.763 545,407 +0.16(+2.06%)
Oct 06, 2015 7.589 7.928 7.482 7.606 614,334 -0.08(-1.07%)
Oct 05, 2015 7.177 7.767 7.169 7.688 540,198 +0.59(+8.37%)
Oct 02, 2015 7.334 7.334 6.707 7.094 747,510 -0.40(-5.39%)
Oct 01, 2015 7.202 7.540 7.160 7.499 634,442 +0.30(+4.12%)
Sep 30, 2015 7.268 7.367 6.930 7.202 880,356 +0.06(+0.81%)
Sep 29, 2015 7.449 7.614 7.086 7.144 961,748 -0.26(-3.46%)
Sep 28, 2015 7.424 7.573 7.280 7.400 573,994 -0.08(-1.10%)
Sep 25, 2015 7.327 7.564 7.172 7.482 967,440 +0.25(+3.50%)
Sep 24, 2015 7.221 7.246 7.066 7.229 823,021 -0.07(-1.01%)
Sep 23, 2015 7.295 7.523 7.140 7.303 1,162,567 +0.16(+2.17%)
Sep 22, 2015 7.074 7.180 6.919 7.148 701,530 -0.03(-0.45%)
Sep 21, 2015 6.968 7.197 6.764 7.180 812,966 +0.30(+4.39%)
Sep 18, 2015 7.140 7.156 6.683 6.878 5,261,712 -0.38(-5.28%)
Sep 17, 2015 7.441 7.662 7.099 7.262 1,094,973 -0.23(-3.05%)
Sep 16, 2015 7.507 7.629 7.364 7.490 559,249 -0.06(-0.76%)
Sep 15, 2015 7.352 7.633 7.286 7.547 616,029 +0.19(+2.55%)
Sep 14, 2015 7.213 7.433 7.099 7.360 908,935 +0.15(+2.04%)
Sep 11, 2015 7.107 7.343 7.058 7.213 1,432,623 +0.08(+1.14%)
Sep 10, 2015 7.107 7.213 6.968 7.131 580,669 +0.04(+0.58%)
Sep 09, 2015 7.074 7.237 6.960 7.091 515,994 +0.11(+1.64%)
Sep 08, 2015 7.025 7.086 6.870 6.976 449,623 +0.05(+0.71%)
Sep 04, 2015 7.033 6.927 6.927 6.927 529,692 -0.21(-2.97%)
Sep 03, 2015 7.213 7.278 7.033 7.140 951,939 -0.08(-1.13%)
Sep 02, 2015 6.299 7.800 6.299 7.221 2,778,148 +1.18(+19.59%)
Sep 01, 2015 6.829 6.960 5.785 6.038 1,654,057 -1.01(-14.35%)
Aug 31, 2015 5.948 7.058 5.883 7.050 1,659,518 +1.13(+19.17%)
Aug 28, 2015 5.646 6.071 5.630 5.916 1,080,647 +0.26(+4.62%)
Aug 27, 2015 5.695 5.801 5.524 5.654 934,940 +0.07(+1.17%)
Aug 26, 2015 5.630 5.630 5.418 5.589 1,272,084 +0.12(+2.24%)
Aug 25, 2015 6.038 6.046 5.451 5.467 1,073,239 -0.37(-6.29%)
Aug 24, 2015 5.883 6.185 5.761 5.834 848,451 -0.29(-4.79%)
Aug 21, 2015 6.144 6.250 5.989 6.128 1,043,354 -0.14(-2.21%)
Aug 20, 2015 6.046 6.332 5.883 6.266 1,255,087 +0.20(+3.36%)
Aug 19, 2015 6.242 6.258 5.993 6.062 460,789 -0.24(-3.76%)
Aug 18, 2015 6.291 6.470 6.234 6.299 645,463 +0.06(+0.91%)
Aug 17, 2015 6.242 6.315 6.201 6.242 767,542 -0.05(-0.78%)
Aug 14, 2015 6.421 6.470 6.213 6.291 929,582 -0.15(-2.28%)
Aug 13, 2015 6.454 6.511 6.283 6.438 545,278 +0.02(+0.25%)
Aug 12, 2015 6.356 6.430 6.169 6.421 802,676 +0.03(+0.51%)
Aug 11, 2015 6.585 6.683 6.332 6.389 487,845 -0.24(-3.69%)
Aug 10, 2015 6.528 6.666 6.479 6.634 591,819 +0.14(+2.14%)
Aug 07, 2015 6.658 6.927 6.413 6.495 555,108 -0.22(-3.28%)
Aug 06, 2015 6.756 6.854 6.577 6.715 970,248 -0.05(-0.72%)
Aug 05, 2015 6.732 7.082 6.691 6.764 1,051,799 +0.07(+1.10%)
Aug 04, 2015 6.585 6.715 6.528 6.691 911,555 +0.05(+0.74%)
Aug 03, 2015 6.585 6.699 6.523 6.642 530,010 +0.07(+0.99%)
Jul 31, 2015 6.707 6.829 6.536 6.577 1,152,430 -0.12(-1.83%)
Jul 30, 2015 7.001 7.025 6.625 6.699 1,408,933 -0.30(-4.31%)
Jul 29, 2015 7.091 7.188 6.936 7.001 958,277 -0.11(-1.49%)
Jul 28, 2015 7.384 7.388 6.993 7.107 1,169,574 -0.20(-2.68%)
Jul 27, 2015 6.838 7.425 6.821 7.303 1,187,615 +0.32(+4.56%)
Jul 24, 2015 7.719 7.727 6.772 6.984 2,314,397 -0.81(-10.37%)
Jul 23, 2015 7.874 8.102 7.743 7.792 1,085,469 -0.07(-0.83%)
Jul 22, 2015 7.792 7.890 7.711 7.858 598,601 +0.07(+0.94%)
Jul 21, 2015 7.727 7.988 7.719 7.784 580,196 +0.04(+0.53%)
Jul 20, 2015 7.890 7.907 7.621 7.743 619,576 -0.09(-1.15%)
Jul 17, 2015 8.151 8.151 7.800 7.833 840,767 -0.33(-4.00%)
Jul 16, 2015 8.135 8.298 8.037 8.159 965,590 +0.11(+1.32%)
Jul 15, 2015 7.882 8.078 7.874 8.053 1,260,185 +0.20(+2.49%)
Jul 14, 2015 7.858 8.045 7.774 7.858 1,939,475 -0.03(-0.41%)
Jul 13, 2015 8.029 8.143 7.809 7.890 931,399 -0.04(-0.51%)
Jul 10, 2015 7.800 8.176 7.792 7.931 2,414,790 +0.26(+3.40%)
Jul 09, 2015 7.645 7.760 7.352 7.670 2,264,108 +0.14(+1.84%)
Jul 08, 2015 7.441 7.637 7.392 7.531 1,856,719 +0.02(+0.33%)
Jul 07, 2015 7.743 7.768 7.384 7.507 2,341,437 -0.25(-3.26%)
Jul 06, 2015 7.792 7.874 7.588 7.760 2,769,494 -0.11(-1.35%)
Jul 02, 2015 8.372 7.866 7.866 7.866 1,873,288 -0.55(-6.50%)
Jul 01, 2015 8.812 8.975 8.396 8.412 1,950,548 -0.29(-3.37%)
Jun 30, 2015 10.14 10.35 8.584 8.706 3,896,502 -1.30(-12.97%)
Jun 29, 2015 11.08 11.17 9.759 10.00 1,860,793 -1.46(-12.74%)
Jun 26, 2015 11.37 11.50 11.18 11.46 1,124,417 +0.21(+1.89%)
Jun 25, 2015 11.41 11.41 11.15 11.25 681,864 -0.08(-0.71%)
Jun 24, 2015 11.45 11.60 11.32 11.33 588,347 -0.12(-1.06%)
Jun 23, 2015 11.35 11.63 11.20 11.45 815,088 +0.15(+1.36%)
Jun 22, 2015 11.16 11.31 11.03 11.30 728,311 +0.28(+2.57%)
Jun 19, 2015 11.42 11.50 10.86 11.02 2,771,062 -0.37(-3.27%)
Jun 18, 2015 11.39 11.49 11.23 11.39 627,666 +0.03(+0.29%)
Jun 17, 2015 11.58 11.67 11.30 11.36 507,637 -0.20(-1.75%)
Jun 16, 2015 11.39 11.60 11.30 11.56 556,097 +0.16(+1.42%)
Jun 15, 2015 11.18 11.65 11.17 11.40 728,673 +0.12(+1.08%)
Jun 12, 2015 11.19 11.29 11.13 11.28 509,975 +0.03(+0.29%)
Jun 11, 2015 11.14 11.24 11.01 11.24 523,556 +0.11(+1.02%)
Jun 10, 2015 11.10 11.27 11.05 11.13 416,009 +0.13(+1.18%)
Jun 09, 2015 10.94 11.12 10.89 11.00 481,818 +0.05(+0.44%)
Jun 08, 2015 10.94 11.05 10.87 10.95 504,959 +0.02(+0.15%)
Jun 05, 2015 10.77 10.94 10.70 10.94 365,894 +0.31(+2.90%)
Jun 04, 2015 10.77 10.88 10.58 10.63 420,009 -0.21(-1.94%)
Jun 03, 2015 10.81 10.93 10.70 10.84 776,442 +0.10(+0.90%)
Jun 02, 2015 10.54 10.75 10.48 10.74 898,346 +0.21(+2.00%)
Jun 01, 2015 10.70 10.73 10.41 10.53 496,606 -0.11(-1.07%)
May 29, 2015 10.76 10.77 10.56 10.64 470,960 -0.11(-0.98%)
May 28, 2015 10.54 10.76 10.54 10.75 514,246 +0.11(+1.07%)
May 27, 2015 10.56 10.68 10.51 10.64 428,323 +0.10(+0.92%)
May 26, 2015 10.62 10.69 10.50 10.54 511,127 -0.15(-1.36%)
May 22, 2015 10.83 10.68 10.68 10.68 418,235 -0.12(-1.12%)
May 21, 2015 10.86 10.98 10.77 10.81 506,944 -0.09(-0.82%)
May 20, 2015 11.10 11.10 10.83 10.90 623,413 -0.18(-1.61%)
May 19, 2015 10.98 11.11 10.90 11.07 559,532 +0.15(+1.33%)
May 18, 2015 10.76 10.94 10.54 10.93 728,057 +0.18(+1.66%)
May 15, 2015 10.73 10.77 10.61 10.75 532,749 +0.02(+0.15%)
May 14, 2015 10.70 10.79 10.58 10.73 597,489 +0.03(+0.30%)
May 13, 2015 10.67 10.73 10.44 10.70 921,666 +0.03(+0.30%)
May 12, 2015 11.07 11.08 10.61 10.67 754,629 -0.43(-3.87%)
May 11, 2015 11.03 11.19 10.98 11.10 553,823 +0.11(+0.96%)
May 08, 2015 10.98 11.02 10.81 10.99 488,831 +0.11(+0.97%)
May 07, 2015 10.96 11.10 10.88 10.89 1,188,705 -0.10(-0.89%)
May 06, 2015 11.10 11.17 10.94 10.98 825,414 -0.04(-0.37%)
May 05, 2015 11.23 11.31 10.88 11.03 601,083 -0.26(-2.30%)
May 04, 2015 11.21 11.39 11.21 11.28 724,219 +0.07(+0.65%)
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.