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

Financial Institut (NQ: FISI )

18.87 +0.35 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2005 12.05 12.12 11.58 11.62 25,407 -0.47(-3.87%)
Dec 29, 2005 12.18 12.27 12.09 12.09 5,934 -0.22(-1.78%)
Dec 28, 2005 12.37 12.44 12.27 12.31 26,677 +0.11(+0.87%)
Dec 27, 2005 12.29 12.44 12.09 12.20 10,130 -0.10(-0.82%)
Dec 23, 2005 12.27 12.37 12.26 12.30 3,209 -0.13(-1.05%)
Dec 22, 2005 12.25 12.44 12.19 12.43 25,936 +0.20(+1.60%)
Dec 21, 2005 12.24 12.26 12.11 12.24 6,333 -0.07(-0.58%)
Dec 20, 2005 12.43 12.44 12.22 12.31 7,110 -0.07(-0.57%)
Dec 19, 2005 12.54 12.72 12.25 12.38 24,170 -0.36(-2.79%)
Dec 16, 2005 12.38 12.75 12.37 12.73 134,562 +0.30(+2.43%)
Dec 15, 2005 12.27 12.43 12.12 12.43 37,358 +0.04(+0.33%)
Dec 14, 2005 12.67 12.76 12.31 12.39 30,218 -0.30(-2.33%)
Dec 13, 2005 12.57 12.70 12.28 12.69 33,379 +0.13(+1.04%)
Dec 12, 2005 12.30 12.60 12.28 12.56 31,006 +0.12(+0.95%)
Dec 09, 2005 12.27 12.44 12.26 12.44 6,559 +0.04(+0.29%)
Dec 08, 2005 12.34 12.40 12.25 12.40 12,685 +0.00(+0.00%)
Dec 07, 2005 12.75 12.76 12.40 12.40 23,030 -0.25(-2.01%)
Dec 06, 2005 12.37 12.85 12.32 12.66 61,834 +0.43(+3.49%)
Dec 05, 2005 12.20 12.44 12.16 12.23 16,435 -0.21(-1.67%)
Dec 02, 2005 12.53 12.55 12.32 12.44 32,830 -0.03(-0.24%)
Dec 01, 2005 11.99 12.56 11.99 12.47 24,835 +0.51(+4.26%)
Nov 30, 2005 12.14 12.20 11.80 11.96 31,868 -0.07(-0.59%)
Nov 29, 2005 12.54 12.54 11.98 12.03 23,866 -0.36(-2.92%)
Nov 28, 2005 12.79 12.79 12.37 12.39 18,279 -0.63(-4.82%)
Nov 25, 2005 13.01 13.02 12.75 13.02 9,507 +0.01(+0.05%)
Nov 23, 2005 12.95 13.02 12.90 13.01 11,533 +0.06(+0.46%)
Nov 22, 2005 12.73 12.95 12.70 12.95 44,148 +0.21(+1.63%)
Nov 21, 2005 12.24 12.75 12.24 12.75 40,690 +0.31(+2.48%)
Nov 18, 2005 12.43 12.47 12.14 12.44 23,515 +0.30(+2.44%)
Nov 17, 2005 11.92 12.14 11.85 12.14 29,213 +0.21(+1.79%)
Nov 16, 2005 11.84 12.06 11.71 11.93 35,114 -0.02(-0.20%)
Nov 15, 2005 12.26 12.27 11.89 11.95 58,723 -0.28(-2.28%)
Nov 14, 2005 12.56 12.71 12.22 12.23 33,823 -0.50(-3.95%)
Nov 11, 2005 12.82 12.82 12.44 12.73 33,467 -0.02(-0.19%)
Nov 10, 2005 12.05 12.83 11.93 12.76 58,398 +0.77(+6.42%)
Nov 09, 2005 11.80 12.05 11.77 11.99 39,552 +0.32(+2.74%)
Nov 08, 2005 11.58 11.84 11.55 11.67 41,046 -0.06(-0.50%)
Nov 07, 2005 11.08 11.73 11.08 11.73 20,454 +0.69(+6.22%)
Nov 04, 2005 10.70 11.05 10.70 11.04 34,898 +0.31(+2.87%)
Nov 03, 2005 10.88 10.92 10.51 10.73 33,419 +0.05(+0.50%)
Nov 02, 2005 10.60 10.74 10.47 10.68 34,167 +0.10(+0.98%)
Nov 01, 2005 10.76 10.87 10.39 10.57 44,891 -0.31(-2.86%)
Oct 31, 2005 10.09 10.92 10.09 10.89 36,783 +0.64(+6.24%)
Oct 28, 2005 9.974 10.28 9.974 10.25 22,567 +0.27(+2.67%)
Oct 27, 2005 10.65 10.65 9.938 9.979 22,959 -0.46(-4.37%)
Oct 26, 2005 10.36 10.88 10.36 10.44 43,682 +0.01(+0.11%)
Oct 25, 2005 10.50 10.59 10.22 10.42 70,118 -0.18(-1.68%)
Oct 24, 2005 9.831 10.60 9.831 10.60 22,804 +0.84(+8.55%)
Oct 21, 2005 9.304 9.766 9.304 9.766 79,754 +0.37(+3.97%)
Oct 20, 2005 9.565 9.583 9.192 9.393 23,775 -0.30(-3.12%)
Oct 19, 2005 9.328 9.695 9.269 9.695 36,472 +0.31(+3.28%)
Oct 18, 2005 9.488 9.488 9.387 9.387 5,710 -0.14(-1.43%)
Oct 17, 2005 9.713 9.713 9.328 9.523 14,036 -0.19(-1.95%)
Oct 14, 2005 9.754 9.766 9.565 9.713 16,577 +0.08(+0.80%)
Oct 13, 2005 9.565 9.695 9.500 9.636 9,392 +0.07(+0.68%)
Oct 12, 2005 9.595 9.796 9.482 9.571 18,150 +0.04(+0.37%)
Oct 11, 2005 9.802 9.802 9.535 9.535 24,739 -0.22(-2.25%)
Oct 10, 2005 9.802 9.820 9.630 9.754 20,891 -0.05(-0.48%)
Oct 07, 2005 9.974 9.974 9.683 9.802 16,810 -0.06(-0.60%)
Oct 06, 2005 10.68 10.81 9.719 9.861 29,266 -0.75(-7.04%)
Oct 05, 2005 10.80 10.80 10.61 10.61 15,731 -0.18(-1.65%)
Oct 04, 2005 10.76 11.12 10.76 10.79 6,961 +0.03(+0.28%)
Oct 03, 2005 10.91 11.02 10.72 10.76 31,396 -0.15(-1.36%)
Sep 30, 2005 10.75 10.90 10.65 10.90 9,060 +0.27(+2.51%)
Sep 29, 2005 10.12 10.64 9.985 10.64 11,964 +0.53(+5.21%)
Sep 28, 2005 10.48 10.54 9.997 10.11 13,394 -0.38(-3.61%)
Sep 27, 2005 10.62 10.70 10.46 10.49 29,377 -0.15(-1.39%)
Sep 26, 2005 10.41 10.64 10.41 10.64 65,063 +0.28(+2.69%)
Sep 23, 2005 10.36 10.36 10.11 10.36 15,579 +0.22(+2.22%)
Sep 22, 2005 10.13 10.15 9.683 10.13 18,098 +0.46(+4.71%)
Sep 21, 2005 9.920 10.01 9.677 9.677 15,709 -0.38(-3.83%)
Sep 20, 2005 9.932 10.06 9.831 10.06 28,908 +0.23(+2.35%)
Sep 19, 2005 9.891 10.04 9.660 9.831 28,670 +0.01(+0.12%)
Sep 16, 2005 9.725 9.879 9.494 9.820 105,733 +0.19(+1.97%)
Sep 15, 2005 9.559 9.879 9.553 9.630 36,410 +0.11(+1.12%)
Sep 14, 2005 9.837 9.848 9.506 9.523 17,897 -0.04(-0.43%)
Sep 13, 2005 9.595 9.654 9.565 9.565 17,747 -0.01(-0.12%)
Sep 12, 2005 9.743 9.790 9.565 9.577 18,694 -0.25(-2.59%)
Sep 09, 2005 9.672 9.950 9.666 9.831 13,092 -0.09(-0.95%)
Sep 08, 2005 10.51 10.51 9.731 9.926 39,567 -0.69(-6.53%)
Sep 07, 2005 10.54 10.77 10.44 10.62 21,232 +0.13(+1.24%)
Sep 06, 2005 9.920 10.51 9.920 10.49 29,630 +0.69(+7.07%)
Sep 02, 2005 9.654 9.831 9.595 9.796 52,832 +0.14(+1.41%)
Sep 01, 2005 9.778 9.796 9.630 9.660 24,719 -0.09(-0.97%)
Aug 31, 2005 9.624 9.754 9.559 9.754 16,443 +0.19(+1.98%)
Aug 30, 2005 9.713 9.719 9.529 9.565 39,918 -0.15(-1.52%)
Aug 29, 2005 9.565 9.751 9.565 9.713 46,022 +0.13(+1.36%)
Aug 26, 2005 9.725 9.743 9.565 9.583 18,718 -0.14(-1.46%)
Aug 25, 2005 9.719 9.831 9.701 9.725 9,349 -0.04(-0.36%)
Aug 24, 2005 9.648 9.760 9.571 9.760 9,430 +0.12(+1.29%)
Aug 23, 2005 9.701 9.701 9.393 9.636 15,071 +0.07(+0.68%)
Aug 22, 2005 9.606 9.624 9.494 9.571 7,810 +0.03(+0.31%)
Aug 19, 2005 9.476 9.565 9.476 9.541 8,354 +0.05(+0.56%)
Aug 18, 2005 9.766 9.908 9.470 9.488 28,531 -0.40(-4.07%)
Aug 17, 2005 10.03 10.03 9.778 9.891 18,698 +0.00(+0.00%)
Aug 16, 2005 10.25 10.36 9.891 9.891 19,434 -0.52(-5.01%)
Aug 15, 2005 10.12 10.44 9.914 10.41 15,113 +0.27(+2.63%)
Aug 12, 2005 10.48 10.48 10.02 10.15 16,400 -0.41(-3.93%)
Aug 11, 2005 10.36 10.56 10.33 10.56 15,444 +0.27(+2.59%)
Aug 10, 2005 11.21 11.21 10.26 10.29 19,628 -0.38(-3.55%)
Aug 09, 2005 10.86 10.96 10.67 10.67 12,214 -0.08(-0.77%)
Aug 08, 2005 10.81 10.96 10.66 10.76 13,754 +0.14(+1.34%)
Aug 05, 2005 11.03 11.03 10.61 10.61 25,754 -0.41(-3.76%)
Aug 04, 2005 11.58 11.58 11.02 11.03 25,208 -0.56(-4.81%)
Aug 03, 2005 11.48 11.76 11.48 11.58 2,728 -0.04(-0.31%)
Aug 02, 2005 11.61 11.72 11.47 11.62 4,018 -0.12(-1.06%)
Aug 01, 2005 11.54 11.82 11.40 11.74 5,467 +0.33(+2.91%)
Jul 29, 2005 11.84 11.96 11.41 11.41 28,499 -0.36(-3.07%)
Jul 28, 2005 11.37 11.90 11.37 11.77 25,651 +0.36(+3.11%)
Jul 27, 2005 11.48 11.48 11.16 11.42 15,251 -0.15(-1.28%)
Jul 26, 2005 11.38 11.82 11.38 11.57 2,159 +0.05(+0.46%)
Jul 25, 2005 11.85 11.85 11.38 11.51 6,102 -0.31(-2.65%)
Jul 22, 2005 11.50 11.85 11.46 11.83 7,586 +0.52(+4.55%)
Jul 21, 2005 11.82 12.15 11.14 11.31 29,367 -0.53(-4.50%)
Jul 20, 2005 11.28 11.86 11.28 11.85 14,583 +0.43(+3.73%)
Jul 19, 2005 11.07 11.59 11.07 11.42 2,738 +0.49(+4.44%)
Jul 18, 2005 11.21 11.21 10.80 10.93 4,842 -0.33(-2.94%)
Jul 15, 2005 11.03 11.27 10.75 11.26 10,323 +0.07(+0.64%)
Jul 14, 2005 11.77 11.82 11.19 11.19 17,985 -0.40(-3.47%)
Jul 13, 2005 12.01 12.01 11.38 11.60 16,594 -0.46(-3.78%)
Jul 12, 2005 12.23 12.24 12.05 12.05 28,616 -0.18(-1.50%)
Jul 11, 2005 11.67 12.30 11.67 12.24 28,447 +0.39(+3.30%)
Jul 08, 2005 11.13 11.85 11.13 11.85 17,703 +0.59(+5.26%)
Jul 07, 2005 10.84 11.25 10.84 11.25 11,917 +0.26(+2.37%)
Jul 06, 2005 10.91 11.19 10.91 10.99 11,187 -0.07(-0.64%)
Jul 05, 2005 10.62 11.07 10.62 11.06 14,520 +0.40(+3.78%)
Jul 01, 2005 10.67 10.82 10.63 10.66 21,274 -0.01(-0.11%)
Jun 30, 2005 10.83 10.83 10.41 10.67 41,233 -0.05(-0.44%)
Jun 29, 2005 10.49 10.85 10.49 10.72 41,343 +0.03(+0.28%)
Jun 28, 2005 10.37 10.72 10.16 10.69 20,440 +0.44(+4.28%)
Jun 27, 2005 10.24 10.33 10.10 10.25 22,804 +0.15(+1.53%)
Jun 24, 2005 10.52 10.67 10.10 10.10 94,991 -0.46(-4.38%)
Jun 23, 2005 10.85 11.00 10.52 10.56 24,254 -0.45(-4.09%)
Jun 22, 2005 10.74 11.01 10.68 11.01 27,942 +0.25(+2.31%)
Jun 21, 2005 10.77 10.86 10.70 10.76 8,611 +0.02(+0.22%)
Jun 20, 2005 10.74 10.90 10.58 10.74 11,910 -0.01(-0.05%)
Jun 17, 2005 10.97 11.04 10.65 10.74 57,005 -0.12(-1.09%)
Jun 16, 2005 10.76 10.86 10.72 10.86 10,882 +0.09(+0.88%)
Jun 15, 2005 10.87 10.87 10.63 10.77 26,703 +0.02(+0.22%)
Jun 14, 2005 10.67 10.76 10.55 10.74 27,565 -0.01(-0.05%)
Jun 13, 2005 10.65 10.88 10.51 10.75 8,624 +0.18(+1.74%)
Jun 10, 2005 10.58 10.69 10.47 10.57 18,255 -0.14(-1.27%)
Jun 09, 2005 10.45 10.77 10.39 10.70 20,975 +0.17(+1.63%)
Jun 08, 2005 10.71 10.77 10.53 10.53 10,270 -0.10(-0.95%)
Jun 07, 2005 10.77 11.12 10.62 10.63 41,531 -0.18(-1.70%)
Jun 06, 2005 10.72 10.89 10.69 10.81 9,075 +0.09(+0.83%)
Jun 03, 2005 10.96 10.96 10.70 10.73 10,929 -0.25(-2.27%)
Jun 02, 2005 10.96 11.07 10.86 10.97 10,230 -0.02(-0.22%)
Jun 01, 2005 10.76 11.35 10.76 11.00 22,157 +0.27(+2.48%)
May 31, 2005 10.68 10.77 10.68 10.73 6,937 +0.08(+0.78%)
May 27, 2005 10.66 10.84 10.38 10.65 26,637 -0.27(-2.44%)
May 26, 2005 10.87 11.00 10.76 10.92 31,236 +0.13(+1.21%)
May 25, 2005 10.81 11.06 10.72 10.79 37,227 -0.25(-2.25%)
May 24, 2005 11.03 11.03 10.73 11.03 14,858 +0.01(+0.05%)
May 23, 2005 11.67 11.67 10.89 11.03 41,320 -0.29(-2.56%)
May 20, 2005 11.29 11.35 11.26 11.32 3,714 -0.14(-1.19%)
May 19, 2005 11.63 11.79 11.23 11.45 28,388 -0.18(-1.58%)
May 18, 2005 11.70 11.97 11.44 11.64 41,705 -0.04(-0.30%)
May 17, 2005 11.53 11.67 11.45 11.67 7,000 +0.18(+1.54%)
May 16, 2005 11.38 11.53 11.36 11.50 28,367 +0.12(+1.04%)
May 13, 2005 10.77 11.38 10.29 11.38 55,596 +0.79(+7.50%)
May 12, 2005 10.79 10.79 10.56 10.58 14,080 -0.11(-1.05%)
May 11, 2005 10.95 11.08 10.55 10.70 45,943 -0.15(-1.37%)
May 10, 2005 11.23 11.28 10.66 10.84 92,230 -0.39(-3.48%)
May 09, 2005 11.25 11.37 11.06 11.24 53,821 +0.10(+0.90%)
May 06, 2005 11.15 11.32 10.92 11.13 13,531 +0.03(+0.27%)
May 05, 2005 11.00 11.10 10.67 11.10 35,648 +0.27(+2.52%)
May 04, 2005 10.76 10.87 10.32 10.83 89,304 +0.02(+0.22%)
May 03, 2005 10.65 10.90 10.61 10.81 64,347 -0.11(-0.98%)
May 02, 2005 10.65 10.94 10.54 10.92 62,449 +0.03(+0.27%)
Apr 29, 2005 10.83 10.94 10.17 10.89 66,437 -0.11(-0.97%)
Apr 28, 2005 10.95 11.08 10.70 10.99 10,525 -0.04(-0.38%)
Apr 27, 2005 10.68 11.09 10.68 11.03 15,057 +0.28(+2.64%)
Apr 26, 2005 10.70 10.82 10.68 10.75 9,322 -0.07(-0.66%)
Apr 25, 2005 10.67 10.90 10.66 10.82 8,165 +0.16(+1.50%)
Apr 22, 2005 10.73 10.84 10.66 10.66 15,540 -0.14(-1.26%)
Apr 21, 2005 10.24 10.80 10.24 10.80 30,947 +0.46(+4.47%)
Apr 20, 2005 10.94 10.94 10.25 10.33 35,543 -0.56(-5.16%)
Apr 19, 2005 10.71 10.90 10.71 10.90 7,834 +0.07(+0.60%)
Apr 18, 2005 10.70 10.97 10.70 10.83 7,172 +0.05(+0.44%)
Apr 15, 2005 11.25 11.26 10.70 10.79 20,634 -0.31(-2.78%)
Apr 14, 2005 11.46 11.46 10.99 11.09 31,266 -0.17(-1.53%)
Apr 13, 2005 11.36 11.47 11.25 11.26 5,870 -0.13(-1.14%)
Apr 12, 2005 11.26 11.63 11.26 11.39 18,650 +0.07(+0.58%)
Apr 11, 2005 11.52 11.55 11.25 11.33 14,949 -0.31(-2.65%)
Apr 08, 2005 11.89 11.89 11.60 11.64 8,425 -0.33(-2.72%)
Apr 07, 2005 11.70 11.96 11.66 11.96 16,352 +0.01(+0.10%)
Apr 06, 2005 11.71 11.96 11.60 11.95 5,403 +0.40(+3.49%)
Apr 05, 2005 11.47 11.88 11.41 11.55 36,955 -0.13(-1.12%)
Apr 04, 2005 11.79 11.90 11.29 11.68 18,115 +0.02(+0.15%)
Apr 01, 2005 11.89 11.90 11.32 11.66 12,057 -0.07(-0.61%)
Mar 31, 2005 11.71 11.80 11.44 11.73 20,541 -0.09(-0.80%)
Mar 30, 2005 11.78 11.93 11.67 11.83 19,635 +0.09(+0.76%)
Mar 29, 2005 11.66 11.85 11.61 11.74 18,679 +0.23(+2.01%)
Mar 28, 2005 11.31 11.61 11.31 11.51 4,585 +0.20(+1.73%)
Mar 24, 2005 11.46 11.49 11.22 11.31 33,377 -0.01(-0.05%)
Mar 23, 2005 11.25 11.32 11.21 11.32 15,010 -0.04(-0.31%)
Mar 22, 2005 11.56 11.57 11.25 11.35 23,223 -0.26(-2.24%)
Mar 21, 2005 12.01 12.27 11.60 11.61 11,076 -0.44(-3.64%)
Mar 18, 2005 12.34 12.34 12.01 12.05 55,484 -0.17(-1.36%)
Mar 17, 2005 12.52 12.52 12.06 12.22 19,228 +0.14(+1.18%)
Mar 16, 2005 12.33 12.33 12.08 12.08 27,099 -0.21(-1.73%)
Mar 15, 2005 12.56 12.57 12.19 12.29 16,239 -0.03(-0.24%)
Mar 14, 2005 12.38 12.52 12.25 12.32 19,260 +0.07(+0.58%)
Mar 11, 2005 12.44 12.44 12.21 12.25 7,045 -0.20(-1.62%)
Mar 10, 2005 12.67 12.69 12.44 12.45 7,874 -0.26(-2.05%)
Mar 09, 2005 12.65 13.02 12.59 12.71 18,049 -0.07(-0.51%)
Mar 08, 2005 13.05 13.13 12.64 12.77 15,974 -0.44(-3.32%)
Mar 07, 2005 13.22 13.54 13.09 13.21 10,564 -0.23(-1.68%)
Mar 04, 2005 13.03 13.53 12.93 13.44 111,266 +0.49(+3.80%)
Mar 03, 2005 12.75 13.02 12.75 12.95 49,531 +0.19(+1.53%)
Mar 02, 2005 12.73 12.83 12.73 12.75 15,677 -0.05(-0.37%)
Mar 01, 2005 12.86 12.91 12.70 12.80 38,675 +0.09(+0.70%)
Feb 28, 2005 12.70 12.83 12.67 12.71 20,587 -0.11(-0.83%)
Feb 25, 2005 12.56 12.88 12.53 12.82 6,406 +0.05(+0.42%)
Feb 24, 2005 12.59 12.76 12.45 12.76 8,665 +0.30(+2.38%)
Feb 23, 2005 12.48 12.53 12.41 12.47 14,130 +0.03(+0.24%)
Feb 22, 2005 12.75 12.83 12.44 12.44 43,292 -0.19(-1.50%)
Feb 18, 2005 12.91 12.91 12.60 12.63 11,903 -0.11(-0.84%)
Feb 17, 2005 12.77 12.80 12.73 12.73 9,360 -0.03(-0.26%)
Feb 16, 2005 12.73 12.93 12.69 12.77 19,577 +0.03(+0.26%)
Feb 15, 2005 12.91 12.91 12.67 12.73 17,587 +0.01(+0.09%)
Feb 14, 2005 12.66 12.91 12.66 12.72 8,558 -0.33(-2.50%)
Feb 11, 2005 12.56 13.05 12.56 13.05 9,916 +0.49(+3.87%)
Feb 10, 2005 12.90 12.97 12.56 12.56 13,507 -0.40(-3.06%)
Feb 09, 2005 13.54 13.54 12.87 12.96 18,287 -0.36(-2.71%)
Feb 08, 2005 13.27 13.51 13.14 13.32 66,976 +0.05(+0.36%)
Feb 07, 2005 13.36 13.36 13.20 13.27 4,587 -0.08(-0.62%)
Feb 04, 2005 13.18 13.41 13.18 13.36 7,503 +0.17(+1.26%)
Feb 03, 2005 13.28 13.28 13.09 13.19 22,350 -0.20(-1.50%)
Feb 02, 2005 13.46 13.46 13.16 13.39 10,269 -0.10(-0.75%)
Feb 01, 2005 13.52 13.59 13.39 13.49 15,859 -0.24(-1.77%)
Jan 31, 2005 13.30 13.73 13.25 13.73 9,322 +0.41(+3.07%)
Jan 28, 2005 13.59 13.59 13.18 13.33 46,577 -0.66(-4.70%)
Jan 27, 2005 14.06 14.06 13.62 13.98 23,302 -0.08(-0.55%)
Jan 26, 2005 14.07 14.07 13.77 14.06 9,381 +0.31(+2.24%)
Jan 25, 2005 14.21 14.21 13.74 13.75 4,052 -0.17(-1.23%)
Jan 24, 2005 13.92 14.19 13.76 13.92 20,683 -0.15(-1.05%)
Jan 21, 2005 14.22 14.26 13.94 14.07 19,849 +0.01(+0.08%)
Jan 20, 2005 14.11 14.13 14.05 14.06 23,408 -0.25(-1.78%)
Jan 19, 2005 14.42 14.76 14.20 14.31 26,470 -0.37(-2.50%)
Jan 18, 2005 14.56 14.71 14.03 14.68 15,277 +0.43(+3.03%)
Jan 14, 2005 14.20 14.68 13.92 14.25 111,200 +0.21(+1.52%)
Jan 13, 2005 14.33 14.35 13.98 14.04 41,021 -0.09(-0.67%)
Jan 12, 2005 14.04 14.13 13.95 14.13 19,837 -0.11(-0.75%)
Jan 11, 2005 13.86 14.24 13.75 14.24 22,191 +0.33(+2.34%)
Jan 10, 2005 13.81 13.98 13.75 13.91 20,661 -0.07(-0.51%)
Jan 07, 2005 13.81 14.00 13.81 13.98 38,638 +0.05(+0.34%)
Jan 06, 2005 13.80 13.94 13.80 13.94 20,769 +0.15(+1.07%)
Jan 05, 2005 13.73 13.89 13.68 13.79 39,965 -0.02(-0.17%)
Jan 04, 2005 14.00 14.01 13.73 13.81 21,975 -0.20(-1.40%)
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.