First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	3.499	3.516	3.397	3.440	207,131	-0.04(-1.22%)
Nov 29, 2012	3.516	3.516	3.457	3.482	150,437	+0.01(+0.24%)
Nov 28, 2012	3.389	3.474	3.363	3.474	630,324	+0.08(+2.25%)
Nov 27, 2012	3.499	3.525	3.389	3.397	275,260	-0.12(-3.38%)
Nov 26, 2012	3.431	3.516	3.372	3.516	456,015	+0.08(+2.22%)
Nov 23, 2012	3.525	3.525	3.389	3.440	113,330	-0.07(-1.94%)
Nov 21, 2012	3.457	3.525	3.363	3.508	154,340	+0.07(+1.98%)
Nov 20, 2012	3.380	3.457	3.329	3.440	229,765	+0.04(+1.25%)
Nov 19, 2012	3.270	3.401	3.227	3.397	188,781	+0.19(+5.82%)
Nov 16, 2012	3.125	3.219	3.066	3.210	207,962	+0.08(+2.44%)
Nov 15, 2012	3.151	3.193	3.040	3.134	485,598	-0.03(-0.81%)
Nov 14, 2012	3.406	3.406	3.159	3.159	319,225	-0.23(-6.77%)
Nov 13, 2012	3.414	3.448	3.355	3.389	123,564	-0.02(-0.50%)
Nov 12, 2012	3.482	3.501	3.389	3.406	142,704	-0.08(-2.20%)
Nov 09, 2012	3.525	3.567	3.465	3.482	127,574	-0.08(-2.15%)
Nov 08, 2012	3.609	3.618	3.525	3.559	191,003	-0.05(-1.41%)
Nov 07, 2012	3.592	3.686	3.482	3.609	328,761	-0.04(-1.16%)
Nov 06, 2012	3.728	3.762	3.643	3.652	421,366	-0.04(-1.15%)
Nov 05, 2012	3.643	3.728	3.617	3.694	179,109	+0.06(+1.64%)
Nov 02, 2012	3.669	3.720	3.601	3.635	211,813	+0.03(+0.94%)
Nov 01, 2012	3.652	3.728	3.550	3.601	202,048	+0.00(+0.00%)
Oct 31, 2012	3.499	3.609	3.414	3.601	153,353	+0.14(+3.92%)
Oct 26, 2012	3.533	3.465	3.465	3.465	71,589	-0.06(-1.69%)
Oct 25, 2012	3.575	3.601	3.457	3.525	281,969	-0.04(-1.19%)
Oct 24, 2012	3.550	3.567	3.482	3.567	124,044	+0.05(+1.45%)
Oct 23, 2012	3.542	3.567	3.508	3.516	170,865	-0.14(-3.72%)
Oct 19, 2012	3.703	3.720	3.609	3.652	230,009	-0.08(-2.05%)
Oct 18, 2012	3.771	3.779	3.711	3.728	167,167	-0.04(-1.13%)
Oct 17, 2012	3.720	3.771	3.669	3.771	161,946	+0.08(+2.07%)
Oct 16, 2012	3.703	3.720	3.643	3.694	144,289	+0.03(+0.69%)
Oct 15, 2012	3.652	3.694	3.618	3.669	134,795	+0.03(+0.93%)
Oct 12, 2012	3.694	3.711	3.618	3.635	169,264	-0.05(-1.38%)
Oct 11, 2012	3.737	3.737	3.660	3.686	184,793	-0.01(-0.23%)
Oct 10, 2012	3.669	3.720	3.635	3.694	190,561	+0.02(+0.46%)
Oct 09, 2012	3.754	3.754	3.635	3.677	176,094	-0.08(-2.26%)
Oct 08, 2012	3.788	3.788	3.737	3.762	77,547	-0.04(-1.12%)
Oct 05, 2012	3.864	3.873	3.788	3.805	195,887	-0.05(-1.32%)
Oct 04, 2012	3.813	3.856	3.788	3.856	134,509	+0.07(+1.79%)
Oct 03, 2012	3.762	3.830	3.762	3.788	332,040	+0.03(+0.68%)
Oct 02, 2012	3.754	3.771	3.711	3.762	177,610	+0.03(+0.68%)
Oct 01, 2012	3.788	3.881	3.720	3.737	201,822	-0.02(-0.45%)
Sep 28, 2012	3.788	3.813	3.745	3.754	290,642	-0.06(-1.56%)
Sep 27, 2012	3.754	3.856	3.728	3.813	320,286	+0.08(+2.28%)
Sep 26, 2012	3.762	3.839	3.686	3.728	300,543	-0.03(-0.90%)
Sep 25, 2012	3.788	3.873	3.762	3.762	376,422	-0.02(-0.45%)
Sep 24, 2012	3.771	3.873	3.669	3.779	543,639	+0.01(+0.23%)
Sep 21, 2012	3.813	3.907	3.728	3.771	6,218,632	+0.00(+0.00%)
Sep 20, 2012	3.779	3.864	3.754	3.771	313,584	-0.03(-0.67%)
Sep 19, 2012	3.822	3.847	3.754	3.796	920,226	-0.03(-0.67%)
Sep 18, 2012	3.720	3.822	3.711	3.822	337,327	+0.11(+2.97%)
Sep 17, 2012	3.669	3.801	3.653	3.711	372,567	+0.02(+0.46%)
Sep 14, 2012	3.686	3.737	3.643	3.694	362,303	+0.06(+1.64%)
Sep 13, 2012	3.601	3.711	3.550	3.635	583,484	+0.03(+0.71%)
Sep 12, 2012	3.559	3.609	3.491	3.609	256,286	+0.04(+1.19%)
Sep 11, 2012	3.643	3.737	3.567	3.567	283,224	-0.09(-2.55%)
Sep 10, 2012	3.533	3.669	3.525	3.660	290,895	+0.14(+4.11%)
Sep 07, 2012	3.635	3.660	3.482	3.516	229,327	-0.12(-3.27%)
Sep 06, 2012	3.550	3.652	3.516	3.635	376,661	+0.12(+3.38%)
Sep 05, 2012	3.312	3.584	3.278	3.516	762,236	+0.24(+7.25%)

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.