Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:18PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

JHancock Regional Bank C (FRBCX)

On Dec 4: 13.43   0.27 (2.05%)

MORE ON FRBCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 13.43 13.43 13.43 13.43 0 13.43 3-Dec-09 13.16 13.16 13.16 13.16 0 13.16 2-Dec-09 13.48 13.48 13.48 13.48 0 13.48 1-Dec-09 13.42 13.42 13.42 13.42 0 13.42 30-Nov-09 13.41 13.41 13.41 13.41 0 13.41 27-Nov-09 13.06 13.06 13.06 13.06 0 13.06 25-Nov-09 13.37 13.37 13.37 13.37 0 13.37 24-Nov-09 13.44 13.44 13.44 13.44 0 13.44 23-Nov-09 13.46 13.46 13.46 13.46 0 13.46 20-Nov-09 13.24 13.24 13.24 13.24 0 13.24 19-Nov-09 13.24 13.24 13.24 13.24 0 13.24 18-Nov-09 13.46 13.46 13.46 13.46 0 13.46 17-Nov-09 13.36 13.36 13.36 13.36 0 13.36 16-Nov-09 13.29 13.29 13.29 13.29 0 13.29 13-Nov-09 13.07 13.07 13.07 13.07 0 13.07 12-Nov-09 13.07 13.07 13.07 13.07 0 13.07 11-Nov-09 13.32 13.32 13.32 13.32 0 13.32 10-Nov-09 13.15 13.15 13.15 13.15 0 13.15 9-Nov-09 13.27 13.27 13.27 13.27 0 13.27 6-Nov-09 12.80 12.80 12.80 12.80 0 12.80 5-Nov-09 12.90 12.90 12.90 12.90 0 12.90 4-Nov-09 12.60 12.60 12.60 12.60 0 12.60 3-Nov-09 12.84 12.84 12.84 12.84 0 12.84 2-Nov-09 12.86 12.86 12.86 12.86 0 12.86 30-Oct-09 12.80 12.80 12.80 12.80 0 12.80 29-Oct-09 13.29 13.29 13.29 13.29 0 13.29 28-Oct-09 12.95 12.95 12.95 12.95 0 12.95 27-Oct-09 13.19 13.19 13.19 13.19 0 13.19 26-Oct-09 13.24 13.24 13.24 13.24 0 13.24 23-Oct-09 13.51 13.51 13.51 13.51 0 13.51 22-Oct-09 13.67 13.67 13.67 13.67 0 13.67 21-Oct-09 13.31 13.31 13.31 13.31 0 13.31 20-Oct-09 13.61 13.61 13.61 13.61 0 13.61 19-Oct-09 13.70 13.70 13.70 13.70 0 13.70 16-Oct-09 13.71 13.71 13.71 13.71 0 13.71 15-Oct-09 13.96 13.96 13.96 13.96 0 13.96 14-Oct-09 13.98 13.98 13.98 13.98 0 13.98 13-Oct-09 13.62 13.62 13.62 13.62 0 13.62 12-Oct-09 13.67 13.67 13.67 13.67 0 13.67 9-Oct-09 13.65 13.65 13.65 13.65 0 13.65 8-Oct-09 13.49 13.49 13.49 13.49 0 13.49 7-Oct-09 13.47 13.47 13.47 13.47 0 13.47 6-Oct-09 13.41 13.41 13.41 13.41 0 13.41 5-Oct-09 13.28 13.28 13.28 13.28 0 13.28 2-Oct-09 13.05 13.05 13.05 13.05 0 13.05 1-Oct-09 13.08 13.08 13.08 13.08 0 13.08 30-Sep-09 13.54 13.54 13.54 13.54 0 13.54 29-Sep-09 13.62 13.62 13.62 13.62 0 13.62 28-Sep-09 13.68 13.68 13.68 13.68 0 13.68 25-Sep-09 13.43 13.43 13.43 13.43 0 13.43 24-Sep-09 13.50 13.50 13.50 13.50 0 13.50 23-Sep-09 13.72 13.72 13.72 13.72 0 13.72 22-Sep-09 13.89 13.89 13.89 13.89 0 13.89 21-Sep-09 13.72 13.72 13.72 13.72 0 13.72 18-Sep-09 13.88 13.88 13.88 13.88 0 13.88 17-Sep-09 13.83 13.83 13.83 13.83 0 13.83 16-Sep-09 13.99 13.99 13.99 13.99 0 13.99 15-Sep-09 13.51 13.51 13.51 13.51 0 13.51 14-Sep-09 13.29 13.29 13.29 13.29 0 13.29 11-Sep-09 13.18 13.18 13.18 13.18 0 13.18 10-Sep-09 13.26 13.26 13.26 13.26 0 13.26 9-Sep-09 13.21 13.21 13.21 13.21 0 13.21 8-Sep-09 13.04 13.04 13.04 13.04 0 13.04 4-Sep-09 13.02 13.02 13.02 13.02 0 13.02 3-Sep-09 12.91 12.91 12.91 12.91 0 12.91 2-Sep-09 12.72 12.72 12.72 12.72 0 12.72 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions