First Bancorp (NY: FBP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.882	2.925	2.719	2.899	91,117	-0.03(-0.88%)
Aug 30, 2011	2.805	2.925	2.788	2.925	124,893	+0.08(+2.71%)
Aug 29, 2011	2.651	2.848	2.599	2.848	206,975	+0.22(+8.50%)
Aug 26, 2011	2.556	2.625	2.522	2.625	52,889	+0.03(+1.32%)
Aug 25, 2011	2.685	2.745	2.539	2.591	116,824	-0.03(-0.98%)
Aug 24, 2011	2.453	2.694	2.453	2.616	182,597	+0.12(+4.81%)
Aug 23, 2011	2.410	2.496	2.368	2.496	199,028	+0.10(+4.30%)
Aug 22, 2011	2.419	2.479	2.385	2.393	228,107	-0.02(-0.71%)
Aug 19, 2011	2.668	2.719	2.385	2.410	352,068	-0.32(-11.64%)
Aug 18, 2011	2.934	2.934	2.582	2.728	185,301	-0.18(-6.19%)
Aug 17, 2011	2.968	3.020	2.875	2.908	98,507	-0.06(-2.02%)
Aug 16, 2011	3.114	3.147	2.951	2.968	183,081	-0.14(-4.42%)
Aug 15, 2011	3.114	3.174	3.045	3.105	517,279	+0.02(+0.56%)
Aug 12, 2011	3.131	3.131	3.020	3.088	183,092	+0.00(+0.00%)
Aug 11, 2011	3.054	3.148	3.045	3.088	245,145	+0.06(+1.98%)
Aug 10, 2011	3.320	3.320	3.002	3.028	155,050	-0.37(-10.86%)
Aug 09, 2011	3.268	3.397	3.054	3.397	128,076	+0.35(+11.55%)
Aug 08, 2011	3.268	3.354	3.045	3.045	282,906	-0.39(-11.47%)
Aug 05, 2011	3.646	3.671	3.440	3.440	185,236	-0.21(-5.87%)
Aug 04, 2011	3.629	3.706	3.611	3.654	144,226	+0.01(+0.24%)
Aug 03, 2011	3.646	3.671	3.603	3.646	65,830	+0.00(+0.00%)
Aug 02, 2011	3.551	3.706	3.543	3.646	112,046	+0.07(+1.92%)
Aug 01, 2011	3.834	3.834	3.517	3.577	366,129	-0.20(-5.23%)
Jul 29, 2011	3.732	3.834	3.732	3.774	140,454	+0.01(+0.23%)
Jul 28, 2011	3.912	3.937	3.766	3.766	103,926	-0.01(-0.23%)
Jul 27, 2011	3.646	3.912	3.646	3.774	252,206	+0.05(+1.38%)
Jul 26, 2011	3.834	3.869	3.723	3.723	151,643	-0.15(-3.77%)
Jul 25, 2011	3.946	3.963	3.843	3.869	84,085	-0.11(-2.80%)
Jul 22, 2011	3.912	3.980	3.903	3.980	39,615	+0.07(+1.75%)
Jul 21, 2011	3.877	3.929	3.792	3.912	68,002	+0.04(+1.11%)
Jul 20, 2011	3.886	3.912	3.569	3.869	154,689	-0.01(-0.22%)
Jul 19, 2011	3.955	3.989	3.809	3.877	76,676	-0.07(-1.74%)
Jul 18, 2011	3.466	3.997	3.466	3.946	211,076	+0.21(+5.75%)
Jul 15, 2011	3.766	3.877	3.732	3.732	82,628	-0.03(-0.68%)
Jul 14, 2011	3.843	3.843	3.727	3.757	77,059	-0.07(-1.79%)
Jul 13, 2011	3.706	3.894	3.706	3.826	92,210	+0.09(+2.53%)
Jul 12, 2011	3.894	3.937	3.569	3.732	201,609	-0.05(-1.36%)
Jul 11, 2011	3.809	3.937	3.766	3.783	144,425	-0.14(-3.50%)
Jul 08, 2011	3.860	3.946	3.774	3.920	270,864	+0.04(+1.11%)
Jul 07, 2011	3.980	3.980	3.860	3.877	156,376	+0.01(+0.22%)
Jul 06, 2011	3.594	3.903	3.594	3.869	198,307	+0.23(+6.37%)
Jul 05, 2011	3.611	3.680	3.534	3.637	246,200	-0.03(-0.70%)
Jul 01, 2011	3.766	3.766	3.654	3.663	167,686	-0.03(-0.93%)
Jun 30, 2011	3.817	3.869	3.646	3.697	264,167	-0.06(-1.60%)
Jun 29, 2011	3.783	3.783	3.556	3.757	375,462	+0.02(+0.46%)
Jun 28, 2011	3.303	4.040	3.303	3.740	737,800	+0.63(+20.44%)
Jun 27, 2011	3.200	3.328	3.105	3.105	214,814	-0.16(-4.99%)
Jun 24, 2011	3.380	3.603	3.183	3.268	3,348,792	-0.11(-3.30%)
Jun 23, 2011	3.431	3.577	3.260	3.380	285,060	-0.06(-1.75%)
Jun 22, 2011	3.526	3.526	3.431	3.440	222,229	-0.13(-3.61%)
Jun 21, 2011	3.749	3.800	3.483	3.569	254,797	-0.09(-2.58%)
Jun 20, 2011	3.586	3.663	3.586	3.663	197,121	+0.06(+1.67%)
Jun 17, 2011	3.671	3.732	3.543	3.603	185,387	-0.04(-1.18%)
Jun 16, 2011	3.646	3.757	3.646	3.646	133,488	-0.02(-0.47%)
Jun 15, 2011	3.629	3.706	3.517	3.663	192,330	-0.04(-1.16%)
Jun 14, 2011	3.697	3.774	3.697	3.706	101,172	+0.05(+1.41%)
Jun 13, 2011	3.766	3.766	3.637	3.654	110,767	-0.10(-2.74%)
Jun 10, 2011	3.792	3.869	3.689	3.757	314,902	-0.08(-2.01%)
Jun 09, 2011	3.912	4.075	3.774	3.834	193,228	-0.07(-1.76%)
Jun 08, 2011	4.083	4.160	3.886	3.903	239,674	-0.20(-4.81%)
Jun 07, 2011	4.186	4.246	3.997	4.100	144,749	-0.03(-0.83%)
Jun 06, 2011	4.212	4.323	4.075	4.135	184,507	-0.07(-1.63%)

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.