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

Financial Institut (NQ: FISI )

18.09 -0.58 (-3.11%)
Streaming Delayed 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 (%)
Dec 31, 2008 7.954 8.505 7.924 8.499 50,160 +0.46(+5.75%)
Dec 30, 2008 7.907 8.055 7.818 8.037 14,260 +0.22(+2.80%)
Dec 29, 2008 7.972 8.067 7.794 7.818 13,345 -0.16(-2.00%)
Dec 26, 2008 7.788 8.197 7.646 7.978 7,067 +0.04(+0.52%)
Dec 24, 2008 7.812 8.055 7.773 7.936 11,579 +0.04(+0.45%)
Dec 23, 2008 8.055 8.292 7.818 7.901 24,692 -0.15(-1.91%)
Dec 22, 2008 8.001 8.573 7.640 8.055 47,516 +0.11(+1.42%)
Dec 19, 2008 8.528 9.417 7.883 7.942 105,581 -0.65(-7.52%)
Dec 18, 2008 9.032 9.458 8.374 8.588 24,671 -0.44(-4.92%)
Dec 17, 2008 8.617 9.056 8.232 9.032 72,941 +0.25(+2.90%)
Dec 16, 2008 8.161 9.002 7.836 8.777 49,522 +0.78(+9.70%)
Dec 15, 2008 8.451 8.588 7.747 8.001 17,578 -0.43(-5.13%)
Dec 12, 2008 7.936 8.440 7.699 8.434 28,170 +0.48(+6.03%)
Dec 11, 2008 8.807 9.026 7.954 7.954 36,155 -1.02(-11.35%)
Dec 10, 2008 8.937 9.464 8.185 8.973 15,319 +0.14(+1.61%)
Dec 09, 2008 9.322 9.979 8.517 8.831 16,190 -0.62(-6.58%)
Dec 08, 2008 9.423 9.452 7.800 9.452 40,710 +0.32(+3.50%)
Dec 05, 2008 7.794 9.210 7.735 9.133 22,412 +1.21(+15.33%)
Dec 04, 2008 8.215 8.801 7.883 7.918 18,980 -0.41(-4.98%)
Dec 03, 2008 8.600 9.476 7.610 8.333 39,266 -0.89(-9.69%)
Dec 02, 2008 8.013 9.233 7.551 9.227 30,032 +1.43(+18.39%)
Dec 01, 2008 9.364 9.476 7.741 7.794 36,715 -1.90(-19.61%)
Nov 28, 2008 9.523 10.07 9.292 9.695 36,237 -0.21(-2.09%)
Nov 26, 2008 9.328 9.950 8.647 9.902 33,657 +0.31(+3.27%)
Nov 25, 2008 9.387 9.589 9.062 9.589 43,016 +0.24(+2.53%)
Nov 24, 2008 8.250 9.458 7.551 9.352 53,873 +1.28(+15.85%)
Nov 21, 2008 7.640 8.155 7.190 8.072 38,159 +0.82(+11.27%)
Nov 20, 2008 7.409 7.865 7.255 7.255 22,919 -0.25(-3.39%)
Nov 19, 2008 8.043 8.043 7.468 7.510 17,553 -0.65(-7.98%)
Nov 18, 2008 8.209 8.410 7.581 8.161 26,145 -0.21(-2.55%)
Nov 17, 2008 8.647 8.839 8.339 8.374 47,233 -0.17(-1.94%)
Nov 14, 2008 8.712 9.032 8.061 8.540 35,481 -0.37(-4.12%)
Nov 13, 2008 7.776 9.269 7.551 8.908 52,107 +1.23(+16.05%)
Nov 12, 2008 8.173 8.789 7.676 7.676 22,841 -0.68(-8.15%)
Nov 11, 2008 9.162 9.352 8.315 8.357 17,605 -0.94(-10.13%)
Nov 10, 2008 9.316 9.766 9.281 9.298 41,568 +0.15(+1.68%)
Nov 07, 2008 8.303 9.310 8.303 9.144 19,148 +0.92(+11.24%)
Nov 06, 2008 8.475 9.180 7.895 8.220 15,461 -0.36(-4.21%)
Nov 05, 2008 9.855 9.855 8.297 8.582 19,692 -1.49(-14.82%)
Nov 04, 2008 10.26 10.26 9.375 10.07 12,903 +0.18(+1.86%)
Nov 03, 2008 9.914 10.04 9.417 9.891 42,631 +0.29(+3.02%)
Oct 31, 2008 8.795 9.600 8.594 9.600 48,766 +0.73(+8.21%)
Oct 30, 2008 8.860 8.884 7.480 8.872 28,239 +0.25(+2.96%)
Oct 29, 2008 9.032 9.180 8.303 8.617 29,445 -0.21(-2.35%)
Oct 28, 2008 7.581 8.884 7.480 8.825 38,947 +1.35(+18.07%)
Oct 27, 2008 7.415 7.634 7.166 7.474 34,290 -0.02(-0.32%)
Oct 24, 2008 7.468 7.782 7.403 7.498 64,600 -0.72(-8.79%)
Oct 23, 2008 7.794 8.416 7.403 8.220 45,784 +0.37(+4.68%)
Oct 22, 2008 7.545 8.528 7.439 7.853 21,659 -0.08(-1.04%)
Oct 21, 2008 8.457 8.961 7.924 7.936 43,673 -0.71(-8.22%)
Oct 20, 2008 8.943 9.032 8.416 8.647 40,543 -0.50(-5.44%)
Oct 17, 2008 9.121 9.743 7.764 9.144 103,779 -0.92(-9.18%)
Oct 16, 2008 8.292 10.07 7.231 10.07 47,788 +1.72(+20.65%)
Oct 15, 2008 9.470 9.470 8.262 8.345 25,465 -0.85(-9.27%)
Oct 14, 2008 10.66 10.66 9.121 9.198 16,268 -1.45(-13.58%)
Oct 13, 2008 9.281 10.66 7.782 10.64 55,626 +2.09(+24.45%)
Oct 10, 2008 8.061 8.884 5.958 8.552 92,527 +0.37(+4.56%)
Oct 09, 2008 9.885 9.885 8.179 8.179 73,529 -1.85(-18.43%)
Oct 08, 2008 9.606 10.66 9.606 10.03 81,620 +0.23(+2.30%)
Oct 07, 2008 11.59 11.60 9.636 9.802 55,359 -1.19(-10.83%)
Oct 06, 2008 11.16 11.85 10.43 10.99 34,036 -0.46(-4.03%)
Oct 03, 2008 11.24 12.01 11.24 11.45 9,627 +0.44(+3.98%)
Oct 02, 2008 11.32 11.63 11.02 11.02 19,126 -0.37(-3.23%)
Oct 01, 2008 10.56 11.72 10.56 11.38 23,179 -0.47(-3.95%)
Sep 30, 2008 12.14 12.14 11.85 11.85 34,941 +0.01(+0.05%)
Sep 29, 2008 12.73 12.73 11.60 11.85 47,923 -0.36(-2.96%)
Sep 26, 2008 11.28 12.73 11.28 12.21 60,728 +0.46(+3.88%)
Sep 25, 2008 10.89 12.31 10.89 11.75 64,013 +1.05(+9.80%)
Sep 24, 2008 11.85 11.85 10.49 10.70 35,047 -0.15(-1.42%)
Sep 23, 2008 11.02 11.59 10.62 10.86 25,034 -0.71(-6.14%)
Sep 22, 2008 13.02 13.02 11.49 11.57 24,668 -1.76(-13.20%)
Sep 19, 2008 12.23 13.33 10.67 13.33 249,019 +2.68(+25.14%)
Sep 18, 2008 9.908 10.66 9.535 10.65 128,272 +0.95(+9.77%)
Sep 17, 2008 9.826 10.06 9.417 9.701 36,774 -0.44(-4.38%)
Sep 16, 2008 9.387 10.15 9.387 10.15 95,590 +0.76(+8.08%)
Sep 15, 2008 9.470 9.624 9.387 9.387 57,644 -0.21(-2.16%)
Sep 12, 2008 8.967 9.683 8.908 9.595 95,053 +0.11(+1.19%)
Sep 11, 2008 9.695 9.695 9.393 9.482 155,759 -0.27(-2.79%)
Sep 10, 2008 10.38 10.42 9.375 9.754 218,303 -0.53(-5.13%)
Sep 09, 2008 10.36 10.42 10.28 10.28 48,496 -0.08(-0.74%)
Sep 08, 2008 11.00 11.02 10.22 10.36 50,677 -0.51(-4.69%)
Sep 05, 2008 10.83 11.36 10.77 10.87 55,113 -0.09(-0.81%)
Sep 04, 2008 10.99 11.10 10.64 10.96 54,723 -0.12(-1.07%)
Sep 03, 2008 10.35 11.25 10.35 11.08 79,528 +0.69(+6.67%)
Sep 02, 2008 10.70 10.93 10.29 10.38 8,977 -0.02(-0.23%)
Aug 29, 2008 10.59 10.88 10.40 10.41 75,241 -0.28(-2.61%)
Aug 28, 2008 10.31 10.74 10.08 10.68 114,173 +0.31(+3.03%)
Aug 27, 2008 9.867 10.66 9.867 10.37 36,693 +0.46(+4.60%)
Aug 26, 2008 9.837 9.966 9.751 9.914 49,205 +0.05(+0.48%)
Aug 25, 2008 10.25 10.25 9.837 9.867 27,430 -0.46(-4.47%)
Aug 22, 2008 10.31 10.34 10.09 10.33 18,951 +0.06(+0.58%)
Aug 21, 2008 10.55 10.55 9.571 10.27 45,797 -0.24(-2.25%)
Aug 20, 2008 10.94 11.05 10.47 10.51 21,159 -0.40(-3.64%)
Aug 19, 2008 11.05 11.25 10.83 10.90 22,358 -0.29(-2.59%)
Aug 18, 2008 11.25 11.25 11.13 11.19 43,759 +0.02(+0.16%)
Aug 15, 2008 11.47 11.48 11.06 11.18 83,418 -0.04(-0.32%)
Aug 14, 2008 11.02 11.29 10.91 11.21 34,424 +0.00(+0.00%)
Aug 13, 2008 11.04 11.25 10.77 11.21 180,126 +0.09(+0.80%)
Aug 12, 2008 11.10 11.25 11.10 11.12 19,309 -0.04(-0.37%)
Aug 11, 2008 11.03 11.24 10.27 11.16 32,666 +0.17(+1.56%)
Aug 08, 2008 10.39 11.20 10.39 10.99 45,490 +0.57(+5.45%)
Aug 07, 2008 10.38 10.64 10.08 10.42 72,239 -0.05(-0.45%)
Aug 06, 2008 10.60 11.23 10.28 10.47 93,878 -0.17(-1.61%)
Aug 05, 2008 10.76 11.10 9.902 10.64 38,961 +0.07(+0.62%)
Aug 04, 2008 10.53 10.80 9.595 10.58 35,675 -0.38(-3.46%)
Aug 01, 2008 10.61 11.00 10.45 10.96 12,879 +0.01(+0.05%)
Jul 31, 2008 11.06 11.25 10.80 10.95 26,113 -0.30(-2.63%)
Jul 30, 2008 11.27 11.37 11.08 11.25 20,401 +0.20(+1.77%)
Jul 29, 2008 11.05 11.28 10.55 11.05 32,524 +0.69(+6.63%)
Jul 28, 2008 10.58 11.10 10.36 10.36 70,314 -0.27(-2.56%)
Jul 25, 2008 10.95 11.53 10.52 10.64 43,136 -0.13(-1.21%)
Jul 24, 2008 11.51 11.58 10.65 10.77 64,186 -0.30(-2.68%)
Jul 23, 2008 11.30 11.32 10.70 11.06 33,119 -0.12(-1.06%)
Jul 22, 2008 10.49 11.41 10.41 11.18 41,088 +0.53(+5.01%)
Jul 21, 2008 10.65 10.77 10.60 10.65 12,916 +0.06(+0.56%)
Jul 18, 2008 10.51 10.80 10.40 10.59 43,366 +0.08(+0.73%)
Jul 17, 2008 10.06 10.51 10.03 10.51 37,851 +0.56(+5.65%)
Jul 16, 2008 9.565 10.31 9.476 9.950 59,131 +0.52(+5.53%)
Jul 15, 2008 8.807 9.743 8.807 9.429 106,361 +0.50(+5.64%)
Jul 14, 2008 9.417 9.417 8.801 8.925 63,991 -0.33(-3.58%)
Jul 11, 2008 10.07 10.19 8.777 9.257 177,840 -0.96(-9.39%)
Jul 10, 2008 10.31 10.50 10.04 10.22 62,094 -0.07(-0.63%)
Jul 09, 2008 9.666 10.81 9.666 10.28 26,382 -0.08(-0.74%)
Jul 08, 2008 9.417 10.47 9.014 10.36 56,956 +0.97(+10.35%)
Jul 07, 2008 9.710 9.831 9.387 9.387 61,571 -0.22(-2.28%)
Jul 04, 2008 9.873 9.873 9.494 9.606 13,149 +0.00(+0.00%)
Jul 03, 2008 9.873 9.873 9.494 9.606 13,149 +0.24(+2.59%)
Jul 02, 2008 9.606 10.03 9.269 9.364 68,342 -0.29(-3.01%)
Jul 01, 2008 9.316 9.689 9.292 9.654 73,806 +0.14(+1.49%)
Jun 30, 2008 9.500 9.683 9.085 9.512 96,568 +0.45(+4.97%)
Jun 27, 2008 9.322 9.624 9.032 9.062 1,722,205 -0.11(-1.23%)
Jun 26, 2008 9.932 9.938 9.121 9.174 35,613 -0.57(-5.89%)
Jun 25, 2008 9.772 9.956 9.689 9.749 45,679 -0.20(-1.97%)
Jun 24, 2008 10.23 10.38 9.891 9.944 19,928 -0.19(-1.87%)
Jun 23, 2008 10.84 10.84 10.13 10.13 90,513 -0.55(-5.16%)
Jun 20, 2008 10.67 10.81 10.51 10.68 23,596 -0.03(-0.28%)
Jun 19, 2008 11.01 11.01 10.65 10.71 35,935 -0.15(-1.36%)
Jun 18, 2008 11.02 11.19 10.81 10.86 29,838 -0.30(-2.71%)
Jun 17, 2008 11.64 11.64 11.11 11.16 22,780 -0.38(-3.33%)
Jun 16, 2008 11.57 11.66 11.52 11.55 17,021 +0.07(+0.57%)
Jun 13, 2008 11.28 11.71 11.28 11.48 19,273 +0.19(+1.68%)
Jun 12, 2008 10.99 11.29 10.99 11.29 18,564 +0.41(+3.75%)
Jun 11, 2008 10.97 11.22 10.82 10.89 15,565 -0.14(-1.29%)
Jun 10, 2008 11.18 11.25 10.84 11.03 8,920 +0.26(+2.42%)
Jun 09, 2008 11.03 11.03 10.75 10.77 13,641 -0.10(-0.93%)
Jun 06, 2008 11.25 11.25 10.87 10.87 15,989 -0.38(-3.42%)
Jun 05, 2008 10.96 11.25 10.94 11.25 13,031 +0.30(+2.70%)
Jun 04, 2008 11.02 11.19 10.96 10.96 43,856 -0.15(-1.39%)
Jun 03, 2008 11.03 11.26 11.01 11.11 20,651 +0.02(+0.16%)
Jun 02, 2008 11.34 11.34 11.02 11.09 11,952 +0.19(+1.74%)
May 30, 2008 11.35 11.42 10.90 10.90 36,545 -0.24(-2.18%)
May 29, 2008 11.38 11.38 10.96 11.15 8,935 -0.08(-0.74%)
May 28, 2008 11.51 11.51 11.21 11.23 20,935 +0.06(+0.53%)
May 27, 2008 11.18 11.28 10.97 11.17 8,433 -0.09(-0.79%)
May 26, 2008 11.25 11.53 11.06 11.26 9,485 +0.00(+0.00%)
May 23, 2008 11.25 11.53 11.06 11.26 9,485 +0.11(+0.96%)
May 22, 2008 11.41 11.41 11.11 11.15 1,990 -0.04(-0.32%)
May 21, 2008 11.32 11.51 11.19 11.19 7,863 -0.07(-0.58%)
May 20, 2008 11.25 11.33 11.16 11.25 8,638 +0.07(+0.63%)
May 19, 2008 11.16 11.24 11.13 11.18 8,611 -0.09(-0.79%)
May 16, 2008 11.05 11.42 11.01 11.27 15,711 -0.18(-1.55%)
May 15, 2008 11.19 11.46 11.02 11.45 21,088 -0.09(-0.77%)
May 14, 2008 11.42 11.61 11.09 11.54 6,922 -0.01(-0.10%)
May 13, 2008 11.29 11.55 10.93 11.55 14,628 +0.00(+0.00%)
May 12, 2008 11.19 11.70 11.12 11.55 13,212 +0.46(+4.11%)
May 09, 2008 11.24 11.24 10.67 11.09 3,809 -0.30(-2.65%)
May 08, 2008 11.35 11.39 11.23 11.39 15,701 +0.28(+2.50%)
May 07, 2008 11.34 11.41 11.11 11.12 11,483 -0.14(-1.21%)
May 06, 2008 11.39 11.43 11.13 11.25 8,558 -0.16(-1.40%)
May 05, 2008 11.42 11.47 11.37 11.41 11,935 -0.14(-1.23%)
May 02, 2008 11.77 11.78 11.53 11.55 7,935 +0.24(+2.15%)
May 01, 2008 11.55 11.61 11.25 11.31 3,967 -0.24(-2.10%)
Apr 30, 2008 11.63 11.66 11.55 11.55 3,947 -0.08(-0.71%)
Apr 29, 2008 11.78 11.79 11.64 11.64 7,522 -0.06(-0.51%)
Apr 28, 2008 11.69 11.79 11.69 11.70 4,526 -0.10(-0.85%)
Apr 25, 2008 11.69 11.85 11.66 11.80 29,102 +0.07(+0.61%)
Apr 24, 2008 11.52 11.73 11.37 11.73 33,389 +0.13(+1.12%)
Apr 23, 2008 11.67 11.72 11.55 11.60 13,451 -0.13(-1.11%)
Apr 22, 2008 11.69 11.74 11.47 11.73 8,442 -0.05(-0.45%)
Apr 21, 2008 11.72 11.78 11.71 11.78 1,620 +0.01(+0.10%)
Apr 18, 2008 11.74 11.84 11.74 11.77 12,156 -0.01(-0.10%)
Apr 17, 2008 11.52 11.80 11.52 11.78 9,652 +0.16(+1.38%)
Apr 16, 2008 11.49 11.69 11.34 11.62 10,503 +0.14(+1.19%)
Apr 15, 2008 11.41 11.74 11.29 11.48 7,488 +0.05(+0.47%)
Apr 14, 2008 11.47 11.72 11.43 11.43 2,701 -0.05(-0.46%)
Apr 11, 2008 11.56 11.67 11.44 11.48 16,140 -0.19(-1.62%)
Apr 10, 2008 11.62 11.79 11.58 11.67 3,142 -0.05(-0.45%)
Apr 09, 2008 11.55 11.79 11.55 11.73 30,324 -0.04(-0.30%)
Apr 08, 2008 11.70 11.81 11.69 11.76 6,843 +0.07(+0.61%)
Apr 07, 2008 11.55 11.70 11.54 11.69 35,244 +0.14(+1.23%)
Apr 04, 2008 11.63 11.85 11.51 11.55 75,920 +0.01(+0.10%)
Apr 03, 2008 11.37 11.54 11.31 11.54 8,677 +0.01(+0.10%)
Apr 02, 2008 11.57 11.70 11.52 11.53 14,405 +0.04(+0.31%)
Apr 01, 2008 11.16 11.53 11.16 11.49 17,570 +0.27(+2.37%)
Mar 31, 2008 11.38 11.45 11.22 11.22 15,240 -0.10(-0.89%)
Mar 28, 2008 11.17 11.32 11.16 11.32 10,623 +0.16(+1.43%)
Mar 27, 2008 11.17 11.18 11.09 11.16 8,107 -0.01(-0.05%)
Mar 26, 2008 10.92 11.17 10.92 11.17 16,271 +0.22(+2.00%)
Mar 25, 2008 10.75 10.95 10.63 10.95 31,499 +0.23(+2.15%)
Mar 24, 2008 10.44 10.77 10.31 10.72 63,092 +0.30(+2.84%)
Mar 21, 2008 8.943 10.47 8.943 10.42 103,420 +0.00(+0.00%)
Mar 20, 2008 8.943 10.47 8.943 10.42 103,420 -0.10(-0.96%)
Mar 19, 2008 10.81 10.94 10.52 10.52 33,431 -0.34(-3.16%)
Mar 18, 2008 10.60 10.88 10.55 10.87 7,083 +0.32(+3.03%)
Mar 17, 2008 10.90 10.91 10.51 10.55 11,392 -0.26(-2.41%)
Mar 14, 2008 10.84 10.92 10.81 10.81 5,403 -0.07(-0.65%)
Mar 13, 2008 10.84 10.94 10.77 10.88 4,727 +0.01(+0.05%)
Mar 12, 2008 10.87 10.89 10.79 10.87 9,286 +0.01(+0.05%)
Mar 11, 2008 10.96 10.96 10.73 10.87 15,537 -0.05(-0.43%)
Mar 10, 2008 10.68 10.92 10.68 10.92 6,585 +0.27(+2.51%)
Mar 07, 2008 10.89 10.90 10.63 10.65 3,571 -0.23(-2.13%)
Mar 06, 2008 10.79 10.88 10.79 10.88 10,233 +0.01(+0.05%)
Mar 05, 2008 10.96 10.96 10.87 10.87 6,763 -0.07(-0.60%)
Mar 04, 2008 11.03 11.03 10.90 10.94 8,146 +0.06(+0.54%)
Mar 03, 2008 10.97 11.01 10.86 10.88 10,120 -0.11(-1.02%)
Feb 29, 2008 11.16 11.16 10.96 10.99 7,658 -0.24(-2.11%)
Feb 28, 2008 11.23 11.34 11.21 11.23 2,380 -0.09(-0.79%)
Feb 27, 2008 11.38 11.44 11.32 11.32 3,039 -0.16(-1.39%)
Feb 26, 2008 11.45 11.48 11.42 11.48 1,725 +0.02(+0.16%)
Feb 25, 2008 11.37 11.54 11.37 11.46 2,205 +0.05(+0.47%)
Feb 22, 2008 11.44 11.45 11.18 11.41 14,996 -0.04(-0.31%)
Feb 21, 2008 11.50 11.50 11.20 11.44 11,392 -0.11(-0.92%)
Feb 20, 2008 11.48 11.75 11.41 11.55 6,113 -0.30(-2.50%)
Feb 19, 2008 11.55 11.85 11.55 11.85 2,701 +0.27(+2.30%)
Feb 18, 2008 11.58 11.76 11.58 11.58 11,650 +0.00(+0.00%)
Feb 15, 2008 11.58 11.76 11.58 11.58 11,650 -0.02(-0.20%)
Feb 14, 2008 11.67 11.69 11.48 11.60 2,120 -0.09(-0.76%)
Feb 13, 2008 11.78 11.86 11.55 11.69 31,229 -0.13(-1.10%)
Feb 12, 2008 11.45 11.85 11.40 11.82 65,611 +0.42(+3.69%)
Feb 11, 2008 11.34 11.54 11.24 11.40 27,542 -0.03(-0.29%)
Feb 08, 2008 11.44 11.53 11.34 11.43 3,719 -0.07(-0.61%)
Feb 07, 2008 11.59 11.59 11.38 11.50 36,479 +0.06(+0.53%)
Feb 06, 2008 11.57 11.67 11.44 11.44 16,844 -0.11(-0.97%)
Feb 05, 2008 11.77 11.77 11.35 11.55 18,118 -0.22(-1.86%)
Feb 04, 2008 11.58 11.77 11.48 11.77 13,676 +0.20(+1.69%)
Feb 01, 2008 11.38 11.83 11.38 11.58 17,674 +0.08(+0.67%)
Jan 31, 2008 11.31 11.75 11.29 11.50 8,037 +0.10(+0.88%)
Jan 30, 2008 11.38 11.58 11.34 11.40 8,043 -0.19(-1.63%)
Jan 29, 2008 12.14 12.24 11.43 11.59 68,056 -0.61(-5.00%)
Jan 28, 2008 11.70 12.31 11.03 12.20 27,272 +0.50(+4.25%)
Jan 25, 2008 10.93 11.82 10.92 11.70 20,531 +0.74(+6.75%)
Jan 24, 2008 10.40 11.00 10.26 10.96 8,948 +0.62(+5.95%)
Jan 23, 2008 10.28 10.57 10.16 10.35 23,797 +0.10(+0.98%)
Jan 22, 2008 10.57 10.57 10.16 10.25 27,667 -0.48(-4.47%)
Jan 21, 2008 10.89 10.89 10.64 10.73 6,753 +0.00(+0.00%)
Jan 18, 2008 10.89 10.89 10.64 10.73 6,753 +0.00(+0.00%)
Jan 17, 2008 11.49 11.49 10.73 10.73 16,168 -0.66(-5.78%)
Jan 16, 2008 11.50 11.57 11.19 11.38 16,477 +0.04(+0.37%)
Jan 15, 2008 11.63 11.71 10.96 11.34 50,628 -0.42(-3.58%)
Jan 14, 2008 11.25 11.82 11.06 11.76 30,233 +0.65(+5.81%)
Jan 11, 2008 11.08 11.50 11.05 11.12 75,754 -0.14(-1.21%)
Jan 10, 2008 10.60 11.36 10.34 11.25 57,980 +0.59(+5.56%)
Jan 09, 2008 10.60 10.66 10.51 10.66 27,881 +0.01(+0.11%)
Jan 08, 2008 10.60 10.66 10.52 10.65 12,040 +0.04(+0.33%)
Jan 07, 2008 10.47 10.66 10.47 10.61 16,943 +0.06(+0.56%)
Jan 04, 2008 10.59 10.65 10.54 10.55 13,990 -0.04(-0.39%)
Jan 03, 2008 10.65 10.66 10.60 10.60 17,532 -0.03(-0.28%)
Jan 02, 2008 10.76 10.76 10.60 10.62 44,332 +0.07(+0.67%)
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.