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

Financial Institut (NQ: FISI )

18.69 -0.18 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2006 12.27 12.42 12.24 12.41 14,839 +0.04(+0.29%)
Jan 30, 2006 12.32 12.46 12.19 12.38 11,711 -0.18(-1.46%)
Jan 27, 2006 12.08 12.56 12.06 12.56 80,267 +0.35(+2.87%)
Jan 26, 2006 12.19 12.24 12.10 12.21 26,418 +0.15(+1.23%)
Jan 25, 2006 12.23 12.28 11.98 12.06 25,024 -0.19(-1.55%)
Jan 24, 2006 11.85 12.25 11.64 12.25 27,724 +0.44(+3.77%)
Jan 23, 2006 11.66 11.82 11.66 11.81 6,932 +0.18(+1.58%)
Jan 20, 2006 11.87 11.87 11.54 11.62 14,437 -0.24(-2.05%)
Jan 19, 2006 11.63 11.87 11.63 11.87 7,489 +0.24(+2.09%)
Jan 18, 2006 11.85 11.85 11.51 11.62 16,734 -0.24(-2.00%)
Jan 17, 2006 11.56 11.86 11.54 11.86 11,072 +0.27(+2.36%)
Jan 13, 2006 11.57 11.72 11.57 11.59 11,477 -0.01(-0.05%)
Jan 12, 2006 11.63 11.72 11.59 11.59 3,202 +0.01(+0.10%)
Jan 11, 2006 11.72 11.72 11.56 11.58 13,284 -0.25(-2.11%)
Jan 10, 2006 11.59 11.83 11.56 11.83 7,141 +0.15(+1.27%)
Jan 09, 2006 11.75 11.84 11.57 11.68 20,171 -0.16(-1.35%)
Jan 06, 2006 11.72 11.87 11.63 11.84 10,688 +0.28(+2.41%)
Jan 05, 2006 11.85 11.85 11.42 11.56 16,422 -0.09(-0.76%)
Jan 04, 2006 11.76 11.76 11.60 11.65 5,312 +0.07(+0.56%)
Jan 03, 2006 11.78 11.78 11.40 11.59 33,115 -0.05(-0.46%)
Dec 30, 2005 12.07 12.14 11.60 11.64 25,364 -0.47(-3.87%)
Dec 29, 2005 12.20 12.29 12.11 12.11 5,924 -0.22(-1.78%)
Dec 28, 2005 12.39 12.46 12.29 12.33 26,632 +0.11(+0.87%)
Dec 27, 2005 12.31 12.46 12.11 12.22 10,113 -0.10(-0.82%)
Dec 23, 2005 12.29 12.39 12.28 12.32 3,204 -0.13(-1.05%)
Dec 22, 2005 12.27 12.46 12.21 12.45 25,892 +0.20(+1.60%)
Dec 21, 2005 12.26 12.28 12.13 12.26 6,322 -0.07(-0.58%)
Dec 20, 2005 12.45 12.46 12.24 12.33 7,098 -0.07(-0.57%)
Dec 19, 2005 12.56 12.74 12.27 12.40 24,129 -0.36(-2.79%)
Dec 16, 2005 12.41 12.77 12.39 12.76 134,332 +0.30(+2.43%)
Dec 15, 2005 12.29 12.45 12.14 12.45 37,295 +0.04(+0.33%)
Dec 14, 2005 12.70 12.78 12.33 12.41 30,166 -0.30(-2.33%)
Dec 13, 2005 12.59 12.73 12.30 12.71 33,322 +0.13(+1.04%)
Dec 12, 2005 12.32 12.62 12.30 12.58 30,954 +0.12(+0.95%)
Dec 09, 2005 12.29 12.46 12.28 12.46 6,548 +0.04(+0.29%)
Dec 08, 2005 12.36 12.42 12.27 12.42 12,663 +0.00(+0.00%)
Dec 07, 2005 12.77 12.78 12.42 12.42 22,991 -0.26(-2.01%)
Dec 06, 2005 12.39 12.87 12.34 12.68 61,729 +0.43(+3.49%)
Dec 05, 2005 12.22 12.46 12.19 12.25 16,407 -0.21(-1.67%)
Dec 02, 2005 12.55 12.57 12.35 12.46 32,774 -0.03(-0.24%)
Dec 01, 2005 12.01 12.58 12.01 12.49 24,793 +0.51(+4.26%)
Nov 30, 2005 12.16 12.22 11.82 11.98 31,813 -0.07(-0.59%)
Nov 29, 2005 12.57 12.57 12.00 12.05 23,825 -0.36(-2.92%)
Nov 28, 2005 12.81 12.81 12.39 12.41 18,248 -0.63(-4.82%)
Nov 25, 2005 13.03 13.04 12.77 13.04 9,491 +0.01(+0.05%)
Nov 23, 2005 12.97 13.04 12.92 13.03 11,514 +0.06(+0.46%)
Nov 22, 2005 12.75 12.97 12.73 12.97 44,073 +0.21(+1.63%)
Nov 21, 2005 12.26 12.77 12.26 12.77 40,620 +0.31(+2.48%)
Nov 18, 2005 12.45 12.49 12.16 12.46 23,475 +0.30(+2.44%)
Nov 17, 2005 11.94 12.16 11.87 12.16 29,164 +0.21(+1.79%)
Nov 16, 2005 11.86 12.08 11.73 11.95 35,055 -0.02(-0.20%)
Nov 15, 2005 12.28 12.29 11.91 11.97 58,623 -0.28(-2.28%)
Nov 14, 2005 12.58 12.73 12.24 12.25 33,765 -0.50(-3.95%)
Nov 11, 2005 12.84 12.84 12.46 12.76 33,410 -0.02(-0.19%)
Nov 10, 2005 12.07 12.86 11.95 12.78 58,299 +0.77(+6.42%)
Nov 09, 2005 11.82 12.07 11.79 12.01 39,484 +0.32(+2.74%)
Nov 08, 2005 11.60 11.86 11.57 11.69 40,976 -0.06(-0.51%)
Nov 07, 2005 11.09 11.75 11.09 11.75 20,419 +0.69(+6.22%)
Nov 04, 2005 10.71 11.06 10.71 11.06 34,839 +0.31(+2.87%)
Nov 03, 2005 10.90 10.93 10.52 10.75 33,362 +0.05(+0.50%)
Nov 02, 2005 10.61 10.76 10.49 10.70 34,109 +0.10(+0.98%)
Nov 01, 2005 10.77 10.89 10.41 10.59 44,814 -0.31(-2.86%)
Oct 31, 2005 10.11 10.94 10.11 10.90 36,720 +0.64(+6.24%)
Oct 28, 2005 9.991 10.30 9.991 10.26 22,529 +0.27(+2.67%)
Oct 27, 2005 10.67 10.67 9.955 9.997 22,920 -0.46(-4.37%)
Oct 26, 2005 10.38 10.90 10.38 10.45 43,607 +0.01(+0.11%)
Oct 25, 2005 10.52 10.61 10.24 10.44 69,999 -0.18(-1.68%)
Oct 24, 2005 9.848 10.62 9.848 10.62 22,765 +0.84(+8.55%)
Oct 21, 2005 9.320 9.783 9.320 9.783 79,618 +0.37(+3.97%)
Oct 20, 2005 9.581 9.599 9.207 9.409 23,734 -0.30(-3.12%)
Oct 19, 2005 9.344 9.712 9.285 9.712 36,410 +0.31(+3.28%)
Oct 18, 2005 9.504 9.504 9.403 9.403 5,700 -0.14(-1.43%)
Oct 17, 2005 9.730 9.730 9.344 9.540 14,012 -0.19(-1.95%)
Oct 14, 2005 9.771 9.783 9.581 9.730 16,549 +0.08(+0.80%)
Oct 13, 2005 9.581 9.712 9.516 9.652 9,376 +0.07(+0.68%)
Oct 12, 2005 9.611 9.813 9.498 9.587 18,120 +0.04(+0.37%)
Oct 11, 2005 9.819 9.819 9.552 9.552 24,697 -0.22(-2.25%)
Oct 10, 2005 9.819 9.836 9.646 9.771 20,855 -0.05(-0.48%)
Oct 07, 2005 9.991 9.991 9.700 9.819 16,781 -0.06(-0.60%)
Oct 06, 2005 10.70 10.83 9.735 9.878 29,216 -0.75(-7.04%)
Oct 05, 2005 10.82 10.82 10.63 10.63 15,704 -0.18(-1.65%)
Oct 04, 2005 10.77 11.14 10.77 10.80 6,949 +0.03(+0.28%)
Oct 03, 2005 10.93 11.03 10.74 10.77 31,343 -0.15(-1.36%)
Sep 30, 2005 10.77 10.92 10.67 10.92 9,044 +0.27(+2.51%)
Sep 29, 2005 10.14 10.65 10.00 10.65 11,944 +0.53(+5.21%)
Sep 28, 2005 10.50 10.55 10.01 10.13 13,371 -0.38(-3.61%)
Sep 27, 2005 10.64 10.72 10.48 10.51 29,327 -0.15(-1.39%)
Sep 26, 2005 10.42 10.65 10.42 10.65 64,952 +0.28(+2.69%)
Sep 23, 2005 10.38 10.38 10.13 10.38 15,552 +0.23(+2.22%)
Sep 22, 2005 10.15 10.16 9.700 10.15 18,067 +0.46(+4.71%)
Sep 21, 2005 9.937 10.03 9.694 9.694 15,682 -0.39(-3.83%)
Sep 20, 2005 9.949 10.08 9.848 10.08 28,858 +0.23(+2.35%)
Sep 19, 2005 9.908 10.06 9.676 9.848 28,621 +0.01(+0.12%)
Sep 16, 2005 9.741 9.896 9.510 9.836 105,553 +0.19(+1.97%)
Sep 15, 2005 9.575 9.896 9.569 9.646 36,347 +0.11(+1.12%)
Sep 14, 2005 9.854 9.865 9.522 9.540 17,867 -0.04(-0.43%)
Sep 13, 2005 9.611 9.670 9.581 9.581 17,717 -0.01(-0.12%)
Sep 12, 2005 9.759 9.807 9.581 9.593 18,662 -0.26(-2.59%)
Sep 09, 2005 9.688 9.967 9.682 9.848 13,070 -0.09(-0.95%)
Sep 08, 2005 10.53 10.53 9.747 9.943 39,500 -0.69(-6.52%)
Sep 07, 2005 10.56 10.79 10.46 10.64 21,196 +0.13(+1.24%)
Sep 06, 2005 9.937 10.52 9.937 10.51 29,580 +0.69(+7.07%)
Sep 02, 2005 9.670 9.848 9.611 9.813 52,742 +0.14(+1.41%)
Sep 01, 2005 9.795 9.813 9.646 9.676 24,676 -0.09(-0.97%)
Aug 31, 2005 9.641 9.771 9.575 9.771 16,415 +0.19(+1.98%)
Aug 30, 2005 9.730 9.735 9.546 9.581 39,850 -0.15(-1.52%)
Aug 29, 2005 9.581 9.768 9.581 9.730 45,944 +0.13(+1.36%)
Aug 26, 2005 9.741 9.759 9.581 9.599 18,686 -0.14(-1.46%)
Aug 25, 2005 9.735 9.848 9.718 9.741 9,333 -0.04(-0.36%)
Aug 24, 2005 9.664 9.777 9.587 9.777 9,414 +0.12(+1.29%)
Aug 23, 2005 9.718 9.718 9.409 9.652 15,045 +0.07(+0.68%)
Aug 22, 2005 9.623 9.640 9.510 9.587 7,797 +0.03(+0.31%)
Aug 19, 2005 9.492 9.581 9.492 9.558 8,340 +0.05(+0.56%)
Aug 18, 2005 9.783 9.925 9.486 9.504 28,483 -0.40(-4.07%)
Aug 17, 2005 10.04 10.04 9.795 9.908 18,666 +0.00(+0.00%)
Aug 16, 2005 10.27 10.38 9.908 9.908 19,401 -0.52(-5.01%)
Aug 15, 2005 10.14 10.46 9.931 10.43 15,087 +0.27(+2.63%)
Aug 12, 2005 10.50 10.50 10.03 10.16 16,372 -0.42(-3.93%)
Aug 11, 2005 10.38 10.58 10.35 10.58 15,418 +0.27(+2.59%)
Aug 10, 2005 11.23 11.23 10.28 10.31 19,594 -0.38(-3.55%)
Aug 09, 2005 10.88 10.98 10.68 10.69 12,193 -0.08(-0.77%)
Aug 08, 2005 10.83 10.98 10.68 10.77 13,730 +0.14(+1.34%)
Aug 05, 2005 11.05 11.05 10.63 10.63 25,710 -0.42(-3.76%)
Aug 04, 2005 11.60 11.60 11.04 11.05 25,165 -0.56(-4.81%)
Aug 03, 2005 11.50 11.78 11.50 11.60 2,723 -0.04(-0.31%)
Aug 02, 2005 11.63 11.74 11.49 11.64 4,011 -0.12(-1.06%)
Aug 01, 2005 11.56 11.84 11.42 11.76 5,457 +0.33(+2.91%)
Jul 29, 2005 11.86 11.98 11.43 11.43 28,451 -0.36(-3.07%)
Jul 28, 2005 11.38 11.92 11.38 11.79 25,607 +0.36(+3.11%)
Jul 27, 2005 11.50 11.50 11.18 11.44 15,225 -0.15(-1.28%)
Jul 26, 2005 11.40 11.84 11.40 11.59 2,155 +0.05(+0.46%)
Jul 25, 2005 11.87 11.87 11.40 11.53 6,091 -0.31(-2.65%)
Jul 22, 2005 11.52 11.87 11.48 11.85 7,573 +0.52(+4.55%)
Jul 21, 2005 11.84 12.17 11.16 11.33 29,317 -0.53(-4.50%)
Jul 20, 2005 11.30 11.88 11.30 11.87 14,558 +0.43(+3.73%)
Jul 19, 2005 11.09 11.61 11.09 11.44 2,734 +0.49(+4.44%)
Jul 18, 2005 11.23 11.23 10.82 10.95 4,834 -0.33(-2.94%)
Jul 15, 2005 11.05 11.29 10.77 11.28 10,305 +0.07(+0.63%)
Jul 14, 2005 11.79 11.84 11.21 11.21 17,954 -0.40(-3.47%)
Jul 13, 2005 12.03 12.03 11.40 11.62 16,565 -0.46(-3.78%)
Jul 12, 2005 12.25 12.26 12.07 12.07 28,567 -0.18(-1.50%)
Jul 11, 2005 11.69 12.32 11.69 12.26 28,398 +0.39(+3.30%)
Jul 08, 2005 11.15 11.87 11.15 11.87 17,673 +0.59(+5.26%)
Jul 07, 2005 10.86 11.27 10.86 11.27 11,896 +0.26(+2.37%)
Jul 06, 2005 10.93 11.21 10.93 11.01 11,168 -0.07(-0.64%)
Jul 05, 2005 10.64 11.09 10.64 11.08 14,496 +0.40(+3.78%)
Jul 01, 2005 10.69 10.84 10.65 10.68 21,238 -0.01(-0.11%)
Jun 30, 2005 10.85 10.85 10.43 10.69 41,163 -0.05(-0.44%)
Jun 29, 2005 10.51 10.87 10.51 10.74 41,273 +0.03(+0.28%)
Jun 28, 2005 10.39 10.74 10.17 10.71 20,405 +0.44(+4.27%)
Jun 27, 2005 10.26 10.35 10.12 10.27 22,765 +0.15(+1.52%)
Jun 24, 2005 10.54 10.68 10.12 10.12 94,829 -0.46(-4.37%)
Jun 23, 2005 10.87 11.02 10.54 10.58 24,213 -0.45(-4.09%)
Jun 22, 2005 10.76 11.03 10.70 11.03 27,894 +0.25(+2.31%)
Jun 21, 2005 10.79 10.87 10.71 10.78 8,596 +0.02(+0.22%)
Jun 20, 2005 10.76 10.92 10.60 10.76 11,890 -0.01(-0.05%)
Jun 17, 2005 10.99 11.06 10.67 10.76 56,908 -0.12(-1.09%)
Jun 16, 2005 10.78 10.88 10.74 10.88 10,863 +0.09(+0.88%)
Jun 15, 2005 10.89 10.89 10.65 10.79 26,657 +0.02(+0.22%)
Jun 14, 2005 10.68 10.78 10.57 10.76 27,518 -0.01(-0.06%)
Jun 13, 2005 10.67 10.90 10.52 10.77 8,609 +0.18(+1.74%)
Jun 10, 2005 10.60 10.71 10.48 10.58 18,224 -0.14(-1.27%)
Jun 09, 2005 10.47 10.79 10.41 10.72 20,940 +0.17(+1.63%)
Jun 08, 2005 10.73 10.79 10.55 10.55 10,253 -0.10(-0.95%)
Jun 07, 2005 10.79 11.14 10.64 10.65 41,460 -0.18(-1.70%)
Jun 06, 2005 10.74 10.91 10.71 10.83 9,060 +0.09(+0.83%)
Jun 03, 2005 10.98 10.98 10.72 10.74 10,910 -0.25(-2.27%)
Jun 02, 2005 10.98 11.09 10.88 10.99 10,212 -0.02(-0.22%)
Jun 01, 2005 10.78 11.37 10.78 11.02 22,119 +0.27(+2.48%)
May 31, 2005 10.69 10.79 10.69 10.75 6,926 +0.08(+0.78%)
May 27, 2005 10.68 10.86 10.39 10.67 26,591 -0.27(-2.44%)
May 26, 2005 10.89 11.02 10.77 10.93 31,183 +0.13(+1.21%)
May 25, 2005 10.83 11.08 10.74 10.80 37,163 -0.25(-2.25%)
May 24, 2005 11.05 11.05 10.74 11.05 14,833 +0.01(+0.05%)
May 23, 2005 11.69 11.69 10.91 11.05 41,249 -0.29(-2.56%)
May 20, 2005 11.31 11.37 11.28 11.34 3,708 -0.14(-1.19%)
May 19, 2005 11.65 11.81 11.25 11.47 28,339 -0.18(-1.58%)
May 18, 2005 11.72 11.99 11.46 11.66 41,633 -0.04(-0.30%)
May 17, 2005 11.54 11.69 11.47 11.69 6,988 +0.18(+1.55%)
May 16, 2005 11.40 11.54 11.38 11.52 28,319 +0.12(+1.04%)
May 13, 2005 10.79 11.40 10.31 11.40 55,501 +0.79(+7.50%)
May 12, 2005 10.81 10.81 10.58 10.60 14,056 -0.11(-1.05%)
May 11, 2005 10.97 11.09 10.57 10.71 45,864 -0.15(-1.37%)
May 10, 2005 11.25 11.30 10.68 10.86 92,073 -0.39(-3.48%)
May 09, 2005 11.27 11.39 11.08 11.25 53,729 +0.10(+0.90%)
May 06, 2005 11.17 11.34 10.93 11.15 13,508 +0.03(+0.27%)
May 05, 2005 11.02 11.12 10.68 11.12 35,587 +0.27(+2.52%)
May 04, 2005 10.77 10.89 10.34 10.85 89,152 +0.02(+0.22%)
May 03, 2005 10.67 10.92 10.63 10.83 64,237 -0.11(-0.98%)
May 02, 2005 10.67 10.96 10.56 10.93 62,343 +0.03(+0.27%)
Apr 29, 2005 10.85 10.96 10.19 10.90 66,324 -0.11(-0.97%)
Apr 28, 2005 10.97 11.10 10.72 11.01 10,507 -0.04(-0.38%)
Apr 27, 2005 10.70 11.11 10.70 11.05 15,032 +0.28(+2.64%)
Apr 26, 2005 10.71 10.84 10.70 10.77 9,306 -0.07(-0.66%)
Apr 25, 2005 10.68 10.92 10.68 10.84 8,151 +0.16(+1.50%)
Apr 22, 2005 10.74 10.86 10.68 10.68 15,514 -0.14(-1.26%)
Apr 21, 2005 10.26 10.82 10.26 10.82 30,895 +0.46(+4.47%)
Apr 20, 2005 10.96 10.96 10.27 10.35 35,483 -0.56(-5.16%)
Apr 19, 2005 10.73 10.92 10.73 10.92 7,821 +0.07(+0.60%)
Apr 18, 2005 10.72 10.99 10.72 10.85 7,160 +0.05(+0.44%)
Apr 15, 2005 11.27 11.28 10.72 10.80 20,599 -0.31(-2.78%)
Apr 14, 2005 11.48 11.48 11.01 11.11 31,213 -0.17(-1.52%)
Apr 13, 2005 11.38 11.49 11.27 11.28 5,860 -0.13(-1.14%)
Apr 12, 2005 11.28 11.65 11.28 11.41 18,618 +0.07(+0.57%)
Apr 11, 2005 11.54 11.57 11.27 11.35 14,924 -0.31(-2.65%)
Apr 08, 2005 11.91 11.91 11.62 11.66 8,411 -0.33(-2.72%)
Apr 07, 2005 11.72 11.98 11.68 11.98 16,324 +0.01(+0.10%)
Apr 06, 2005 11.73 11.98 11.62 11.97 5,393 +0.40(+3.49%)
Apr 05, 2005 11.49 11.90 11.43 11.57 36,892 -0.13(-1.12%)
Apr 04, 2005 11.81 11.92 11.31 11.70 18,084 +0.02(+0.15%)
Apr 01, 2005 11.91 11.92 11.34 11.68 12,036 -0.07(-0.61%)
Mar 31, 2005 11.73 11.82 11.46 11.75 20,506 -0.09(-0.80%)
Mar 30, 2005 11.80 11.95 11.69 11.85 19,601 +0.09(+0.76%)
Mar 29, 2005 11.68 11.87 11.63 11.76 18,647 +0.23(+2.01%)
Mar 28, 2005 11.33 11.63 11.33 11.53 4,578 +0.20(+1.73%)
Mar 24, 2005 11.48 11.51 11.24 11.33 33,320 -0.01(-0.05%)
Mar 23, 2005 11.27 11.34 11.23 11.34 14,984 -0.04(-0.31%)
Mar 22, 2005 11.58 11.59 11.27 11.37 23,183 -0.26(-2.24%)
Mar 21, 2005 12.03 12.29 11.62 11.63 11,057 -0.44(-3.64%)
Mar 18, 2005 12.36 12.36 12.03 12.07 55,390 -0.17(-1.36%)
Mar 17, 2005 12.54 12.54 12.08 12.24 19,195 +0.14(+1.18%)
Mar 16, 2005 12.35 12.35 12.10 12.10 27,053 -0.21(-1.74%)
Mar 15, 2005 12.58 12.59 12.21 12.31 16,211 -0.03(-0.24%)
Mar 14, 2005 12.41 12.54 12.27 12.34 19,227 +0.07(+0.58%)
Mar 11, 2005 12.46 12.46 12.23 12.27 7,033 -0.20(-1.62%)
Mar 10, 2005 12.70 12.71 12.46 12.47 7,861 -0.26(-2.05%)
Mar 09, 2005 12.67 13.04 12.61 12.73 18,018 -0.07(-0.51%)
Mar 08, 2005 13.08 13.15 12.66 12.80 15,947 -0.44(-3.32%)
Mar 07, 2005 13.25 13.56 13.11 13.24 10,546 -0.23(-1.68%)
Mar 04, 2005 13.05 13.56 12.95 13.46 111,076 +0.49(+3.80%)
Mar 03, 2005 12.77 13.04 12.77 12.97 49,446 +0.20(+1.53%)
Mar 02, 2005 12.76 12.86 12.76 12.77 15,650 -0.05(-0.37%)
Mar 01, 2005 12.88 12.93 12.73 12.82 38,610 +0.09(+0.70%)
Feb 28, 2005 12.73 12.85 12.70 12.73 20,552 -0.11(-0.83%)
Feb 25, 2005 12.58 12.90 12.55 12.84 6,395 +0.05(+0.42%)
Feb 24, 2005 12.61 12.78 12.47 12.78 8,650 +0.30(+2.38%)
Feb 23, 2005 12.50 12.55 12.43 12.49 14,106 +0.03(+0.24%)
Feb 22, 2005 12.77 12.86 12.46 12.46 43,218 -0.19(-1.50%)
Feb 18, 2005 12.93 12.93 12.62 12.65 11,883 -0.11(-0.84%)
Feb 17, 2005 12.79 12.83 12.76 12.76 9,344 -0.03(-0.25%)
Feb 16, 2005 12.76 12.95 12.71 12.79 19,544 +0.03(+0.26%)
Feb 15, 2005 12.93 12.93 12.70 12.76 17,557 +0.01(+0.09%)
Feb 14, 2005 12.68 12.93 12.68 12.74 8,544 -0.33(-2.50%)
Feb 11, 2005 12.58 13.07 12.58 13.07 9,899 +0.49(+3.87%)
Feb 10, 2005 12.92 12.99 12.58 12.58 13,484 -0.40(-3.06%)
Feb 09, 2005 13.57 13.57 12.89 12.98 18,256 -0.36(-2.71%)
Feb 08, 2005 13.30 13.53 13.16 13.34 66,862 +0.05(+0.36%)
Feb 07, 2005 13.38 13.38 13.22 13.30 4,579 -0.08(-0.62%)
Feb 04, 2005 13.21 13.43 13.21 13.38 7,490 +0.17(+1.26%)
Feb 03, 2005 13.30 13.30 13.12 13.21 22,312 -0.20(-1.50%)
Feb 02, 2005 13.48 13.48 13.18 13.41 10,251 -0.10(-0.75%)
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.