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

Financial Institut (NQ: FISI )

18.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2012 10.73 11.01 10.73 10.93 48,252 +0.15(+1.42%)
Jul 30, 2012 10.90 10.93 10.78 10.78 9,508 -0.12(-1.11%)
Jul 27, 2012 10.75 10.90 10.68 10.90 70,350 +0.18(+1.72%)
Jul 26, 2012 10.77 10.87 10.55 10.71 41,729 -0.01(-0.06%)
Jul 25, 2012 10.77 11.02 10.48 10.72 14,763 +0.08(+0.72%)
Jul 24, 2012 11.05 11.10 10.51 10.64 24,623 -0.33(-3.01%)
Jul 23, 2012 10.99 11.34 10.97 10.97 53,364 -0.27(-2.43%)
Jul 20, 2012 11.27 11.31 11.20 11.25 35,585 -0.19(-1.67%)
Jul 19, 2012 11.45 11.55 10.83 11.44 17,604 +0.02(+0.17%)
Jul 18, 2012 11.38 11.76 11.28 11.42 80,387 -0.02(-0.17%)
Jul 17, 2012 11.41 11.55 11.23 11.44 38,364 +0.08(+0.67%)
Jul 16, 2012 11.02 11.43 10.90 11.36 72,271 +0.27(+2.46%)
Jul 13, 2012 11.04 11.31 11.02 11.09 63,652 +0.07(+0.63%)
Jul 12, 2012 10.97 11.08 10.83 11.02 25,942 +0.01(+0.06%)
Jul 11, 2012 10.90 11.08 10.89 11.01 26,035 +0.10(+0.87%)
Jul 10, 2012 11.04 11.04 10.85 10.92 29,304 -0.09(-0.81%)
Jul 09, 2012 10.87 11.02 10.84 11.01 8,836 +0.04(+0.35%)
Jul 06, 2012 10.93 11.06 10.89 10.97 19,393 +0.00(+0.00%)
Jul 05, 2012 11.06 11.17 10.96 10.97 27,618 -0.09(-0.80%)
Jul 03, 2012 10.92 11.27 10.81 11.06 39,428 +0.15(+1.40%)
Jul 02, 2012 10.85 10.91 10.67 10.90 36,225 +0.18(+1.66%)
Jun 29, 2012 10.74 11.08 10.69 10.73 69,462 +0.06(+0.54%)
Jun 28, 2012 10.50 10.67 10.42 10.67 47,239 +0.02(+0.18%)
Jun 27, 2012 10.52 10.67 10.42 10.65 22,945 +0.18(+1.70%)
Jun 26, 2012 10.54 10.59 10.40 10.47 11,709 -0.03(-0.24%)
Jun 25, 2012 10.26 10.60 10.26 10.50 20,975 +0.03(+0.30%)
Jun 22, 2012 10.22 10.47 10.19 10.47 120,879 +0.41(+4.04%)
Jun 21, 2012 10.45 10.49 10.02 10.06 43,414 -0.37(-3.53%)
Jun 20, 2012 10.61 10.66 10.40 10.43 44,330 -0.17(-1.56%)
Jun 19, 2012 10.34 10.70 10.16 10.59 63,017 +0.29(+2.77%)
Jun 18, 2012 10.34 10.41 10.27 10.31 40,562 -0.10(-0.92%)
Jun 15, 2012 10.25 10.46 10.19 10.40 86,801 +0.12(+1.17%)
Jun 14, 2012 10.24 10.45 10.24 10.28 85,131 +0.10(+0.94%)
Jun 13, 2012 10.40 10.53 10.17 10.19 41,124 -0.20(-1.96%)
Jun 12, 2012 10.30 10.55 10.19 10.39 87,548 +0.13(+1.24%)
Jun 11, 2012 10.46 10.46 10.21 10.26 63,812 -0.03(-0.31%)
Jun 08, 2012 10.17 10.43 10.16 10.29 36,151 +0.15(+1.49%)
Jun 07, 2012 10.58 10.58 10.07 10.14 55,785 -0.29(-2.78%)
Jun 06, 2012 10.24 10.46 10.24 10.43 28,158 +0.23(+2.29%)
Jun 05, 2012 9.897 10.22 9.897 10.20 44,397 +0.21(+2.08%)
Jun 04, 2012 10.20 10.24 9.916 9.991 57,719 -0.17(-1.67%)
Jun 01, 2012 10.17 10.33 10.09 10.16 58,406 -0.13(-1.29%)
May 31, 2012 10.21 10.40 10.17 10.29 31,265 +0.14(+1.43%)
May 30, 2012 10.26 10.43 10.15 10.15 59,821 -0.20(-1.95%)
May 29, 2012 10.53 10.61 10.28 10.35 41,254 -0.11(-1.02%)
May 25, 2012 10.47 10.83 10.41 10.46 50,220 -0.06(-0.54%)
May 24, 2012 10.45 10.51 10.20 10.51 46,502 +0.12(+1.15%)
May 23, 2012 10.34 10.48 10.15 10.39 44,872 -0.04(-0.36%)
May 22, 2012 10.73 10.99 10.34 10.43 65,430 -0.31(-2.87%)
May 21, 2012 10.51 10.77 10.35 10.74 47,715 +0.30(+2.83%)
May 18, 2012 10.35 10.63 10.33 10.44 82,533 +0.03(+0.24%)
May 17, 2012 10.68 10.80 10.39 10.42 79,093 -0.25(-2.36%)
May 16, 2012 10.79 10.90 10.66 10.67 87,502 -0.08(-0.76%)
May 15, 2012 10.67 11.08 10.56 10.75 36,960 +0.04(+0.35%)
May 14, 2012 10.58 10.74 10.44 10.72 51,123 -0.05(-0.47%)
May 11, 2012 10.65 10.86 10.60 10.77 65,184 -0.03(-0.23%)
May 10, 2012 10.64 10.84 10.56 10.79 39,878 +0.25(+2.33%)
May 09, 2012 10.48 10.79 10.48 10.55 83,606 -0.26(-2.39%)
May 08, 2012 10.39 10.97 10.27 10.80 37,829 +0.32(+3.07%)
May 07, 2012 10.44 10.56 10.26 10.48 47,353 +0.03(+0.30%)
May 04, 2012 10.75 10.80 10.33 10.45 58,911 -0.37(-3.43%)
May 03, 2012 10.60 11.13 10.60 10.82 47,566 +0.16(+1.48%)
May 02, 2012 10.68 10.89 10.51 10.67 36,930 -0.06(-0.53%)
May 01, 2012 10.67 11.03 10.50 10.72 55,398 +0.06(+0.59%)
Apr 30, 2012 11.11 11.11 10.46 10.66 57,509 -0.37(-3.31%)
Apr 27, 2012 10.65 11.05 10.49 11.02 38,848 +0.44(+4.17%)
Apr 26, 2012 10.65 10.71 10.40 10.58 30,070 -0.08(-0.71%)
Apr 25, 2012 10.54 10.84 10.54 10.66 40,462 +0.22(+2.11%)
Apr 24, 2012 10.11 10.46 10.11 10.44 15,372 +0.30(+2.92%)
Apr 23, 2012 10.12 10.36 10.06 10.14 56,260 -0.23(-2.19%)
Apr 20, 2012 10.18 10.41 10.02 10.37 63,435 +0.48(+4.84%)
Apr 19, 2012 10.16 10.38 9.853 9.890 47,348 -0.21(-2.12%)
Apr 18, 2012 10.19 10.34 10.01 10.10 65,697 -0.12(-1.17%)
Apr 17, 2012 10.05 10.48 10.01 10.22 36,191 +0.29(+2.92%)
Apr 16, 2012 9.796 10.03 9.796 9.935 24,199 +0.15(+1.55%)
Apr 13, 2012 9.985 9.991 9.777 9.783 27,047 -0.26(-2.63%)
Apr 12, 2012 9.953 10.27 9.928 10.05 26,074 +0.07(+0.69%)
Apr 11, 2012 9.909 9.991 9.783 9.979 24,731 +0.20(+2.00%)
Apr 10, 2012 10.09 10.11 9.771 9.783 50,042 -0.30(-2.94%)
Apr 09, 2012 10.09 10.30 10.08 10.08 33,657 -0.21(-2.02%)
Apr 05, 2012 10.27 10.50 10.27 10.29 31,498 +0.02(+0.18%)
Apr 04, 2012 10.45 10.57 10.26 10.27 36,019 -0.31(-2.98%)
Apr 03, 2012 10.56 10.74 10.46 10.58 28,730 -0.04(-0.41%)
Apr 02, 2012 10.17 10.65 10.17 10.63 50,998 +0.44(+4.33%)
Mar 30, 2012 10.37 10.44 10.17 10.19 44,470 -0.10(-0.98%)
Mar 29, 2012 10.37 10.37 10.12 10.29 21,969 -0.20(-1.86%)
Mar 28, 2012 10.61 10.67 10.33 10.48 52,018 -0.08(-0.78%)
Mar 27, 2012 10.68 10.80 10.48 10.56 20,736 -0.13(-1.24%)
Mar 26, 2012 10.56 10.74 10.40 10.70 50,863 +0.21(+2.04%)
Mar 23, 2012 10.08 10.55 9.928 10.48 28,485 +0.49(+4.85%)
Mar 22, 2012 10.08 10.16 9.840 9.998 45,845 -0.20(-1.92%)
Mar 21, 2012 10.38 10.44 10.18 10.19 24,598 -0.11(-1.04%)
Mar 20, 2012 10.48 10.53 10.19 10.30 29,450 -0.27(-2.56%)
Mar 19, 2012 10.51 10.79 10.51 10.57 32,630 +0.06(+0.57%)
Mar 16, 2012 10.73 10.75 10.46 10.51 70,251 -0.17(-1.56%)
Mar 15, 2012 10.79 10.79 10.49 10.68 19,515 -0.06(-0.53%)
Mar 14, 2012 10.72 10.77 10.56 10.73 44,689 -0.04(-0.35%)
Mar 13, 2012 10.41 10.80 10.27 10.77 38,165 +0.49(+4.72%)
Mar 12, 2012 10.21 10.32 10.06 10.29 25,825 +0.06(+0.62%)
Mar 09, 2012 10.03 10.46 10.03 10.22 41,308 +0.19(+1.93%)
Mar 08, 2012 9.849 10.07 9.687 10.03 23,803 +0.23(+2.29%)
Mar 07, 2012 9.656 9.831 9.646 9.806 42,378 +0.17(+1.75%)
Mar 06, 2012 9.643 9.824 9.612 9.637 36,164 -0.16(-1.60%)
Mar 05, 2012 9.562 9.806 9.512 9.793 46,803 +0.22(+2.28%)
Mar 02, 2012 9.962 10.05 9.568 9.574 83,296 -0.37(-3.77%)
Mar 01, 2012 10.21 10.36 9.937 9.949 37,375 -0.27(-2.69%)
Feb 29, 2012 10.61 10.71 10.21 10.22 55,275 -0.39(-3.65%)
Feb 28, 2012 10.71 10.76 10.57 10.61 20,927 -0.15(-1.39%)
Feb 27, 2012 10.64 10.85 10.57 10.76 18,550 -0.01(-0.06%)
Feb 24, 2012 11.09 11.09 10.63 10.77 84,671 -0.32(-2.87%)
Feb 23, 2012 10.85 11.09 10.83 11.09 23,923 +0.27(+2.54%)
Feb 22, 2012 11.12 11.14 10.81 10.81 36,320 -0.29(-2.64%)
Feb 21, 2012 11.24 11.24 10.97 11.11 34,715 -0.12(-1.11%)
Feb 17, 2012 11.24 11.24 11.09 11.23 27,846 +0.04(+0.39%)
Feb 16, 2012 10.94 11.19 10.94 11.19 34,627 +0.30(+2.75%)
Feb 15, 2012 11.02 11.05 10.87 10.89 45,905 -0.11(-0.97%)
Feb 14, 2012 10.94 11.07 10.91 10.99 30,866 -0.14(-1.24%)
Feb 13, 2012 11.12 11.13 10.94 11.13 11,445 +0.16(+1.48%)
Feb 10, 2012 10.96 11.14 10.94 10.97 114,980 -0.15(-1.35%)
Feb 09, 2012 11.18 11.18 11.02 11.12 24,204 -0.06(-0.50%)
Feb 08, 2012 11.04 11.19 10.91 11.17 22,531 +0.14(+1.25%)
Feb 07, 2012 11.04 11.09 10.97 11.04 11,455 +0.06(+0.51%)
Feb 06, 2012 11.12 11.12 10.85 10.98 18,767 -0.18(-1.62%)
Feb 03, 2012 11.18 11.18 10.99 11.16 72,321 +0.16(+1.42%)
Feb 02, 2012 10.91 11.09 10.87 11.01 33,168 +0.10(+0.92%)
Feb 01, 2012 10.76 10.91 10.67 10.91 57,058 +0.22(+2.05%)
Jan 31, 2012 10.70 10.77 10.62 10.69 31,938 +0.08(+0.77%)
Jan 30, 2012 10.69 10.76 10.58 10.61 21,209 -0.14(-1.28%)
Jan 27, 2012 10.57 10.78 10.55 10.74 27,806 +0.08(+0.70%)
Jan 26, 2012 10.82 10.82 10.47 10.67 50,584 -0.11(-0.99%)
Jan 25, 2012 10.66 10.84 10.59 10.77 24,443 +0.06(+0.53%)
Jan 24, 2012 10.52 10.82 10.49 10.72 42,407 +0.22(+2.08%)
Jan 23, 2012 10.36 10.57 10.32 10.50 36,952 +0.18(+1.70%)
Jan 20, 2012 10.15 10.46 10.15 10.32 39,098 +0.17(+1.66%)
Jan 19, 2012 10.19 10.20 10.13 10.16 11,186 -0.01(-0.06%)
Jan 18, 2012 10.19 10.19 10.16 10.16 26,472 +0.07(+0.74%)
Jan 17, 2012 10.24 10.24 10.06 10.09 71,308 -0.06(-0.62%)
Jan 13, 2012 10.15 10.31 10.15 10.15 35,421 -0.20(-1.93%)
Jan 12, 2012 10.52 10.52 10.12 10.35 17,322 +0.04(+0.36%)
Jan 11, 2012 10.11 10.31 10.02 10.31 54,824 +0.06(+0.55%)
Jan 10, 2012 10.22 10.34 10.08 10.26 31,520 +0.21(+2.11%)
Jan 09, 2012 10.10 10.14 9.912 10.04 56,530 -0.07(-0.68%)
Jan 06, 2012 10.22 10.22 9.999 10.11 40,884 -0.07(-0.74%)
Jan 05, 2012 10.09 10.36 10.02 10.19 35,607 +0.00(+0.00%)
Jan 04, 2012 10.16 10.25 10.15 10.19 16,849 +0.10(+0.99%)
Dec 30, 2011 10.39 10.36 10.06 10.09 43,646 -0.30(-2.89%)
Dec 29, 2011 10.36 10.46 10.28 10.39 63,319 +0.09(+0.91%)
Dec 28, 2011 10.49 10.49 10.25 10.29 45,006 -0.18(-1.73%)
Dec 27, 2011 10.44 10.50 10.35 10.47 16,108 -0.01(-0.12%)
Dec 23, 2011 10.59 10.62 10.41 10.49 8,506 -0.01(-0.12%)
Dec 21, 2011 10.31 10.59 10.16 10.50 69,711 +0.08(+0.78%)
Dec 20, 2011 10.17 10.51 10.17 10.42 79,509 +0.47(+4.78%)
Dec 19, 2011 10.17 10.17 9.831 9.943 46,238 -0.09(-0.87%)
Dec 16, 2011 10.16 10.28 9.993 10.03 109,241 -0.12(-1.23%)
Dec 15, 2011 9.993 10.16 9.687 10.16 32,496 +0.45(+4.64%)
Dec 14, 2011 9.112 9.918 9.112 9.706 106,128 +0.46(+5.00%)
Dec 13, 2011 9.556 9.634 9.087 9.243 57,461 -0.21(-2.25%)
Dec 12, 2011 9.506 9.887 9.325 9.456 108,821 -0.17(-1.75%)
Dec 09, 2011 9.488 9.742 9.488 9.624 86,717 +0.17(+1.77%)
Dec 08, 2011 9.996 9.996 9.426 9.457 63,581 -0.61(-6.09%)
Dec 07, 2011 10.25 10.25 9.878 10.07 45,873 -0.27(-2.58%)
Dec 06, 2011 10.26 10.42 10.04 10.34 91,835 +0.06(+0.54%)
Dec 05, 2011 10.23 10.29 10.01 10.28 39,767 +0.11(+1.10%)
Dec 02, 2011 10.28 10.28 10.08 10.17 22,429 +0.09(+0.86%)
Dec 01, 2011 10.22 10.32 9.699 10.08 45,541 -0.24(-2.28%)
Nov 30, 2011 9.785 10.37 9.451 10.32 103,177 +0.97(+10.34%)
Nov 29, 2011 9.519 9.575 9.302 9.352 40,877 -0.16(-1.69%)
Nov 28, 2011 9.482 9.593 8.816 9.513 67,281 +0.22(+2.33%)
Nov 25, 2011 9.373 9.649 9.246 9.296 29,847 -0.12(-1.32%)
Nov 23, 2011 9.717 9.779 9.340 9.420 64,128 -0.39(-3.98%)
Nov 22, 2011 10.05 10.13 9.810 9.810 26,981 -0.25(-2.52%)
Nov 21, 2011 10.16 10.34 10.06 10.06 38,634 -0.31(-2.99%)
Nov 18, 2011 10.32 10.60 10.26 10.37 34,992 +0.02(+0.24%)
Nov 17, 2011 10.28 10.58 10.20 10.35 43,004 +0.12(+1.21%)
Nov 16, 2011 10.23 10.68 10.08 10.23 57,025 -0.15(-1.49%)
Nov 15, 2011 10.08 10.40 9.990 10.38 23,592 +0.25(+2.45%)
Nov 14, 2011 10.41 10.42 10.08 10.13 52,812 -0.34(-3.25%)
Nov 11, 2011 10.17 10.49 10.13 10.47 52,234 +0.44(+4.39%)
Nov 10, 2011 10.14 10.19 9.925 10.03 32,609 +0.10(+1.00%)
Nov 09, 2011 10.16 10.38 9.928 9.934 57,780 -0.56(-5.37%)
Nov 08, 2011 10.21 10.54 9.909 10.50 34,554 +0.36(+3.54%)
Nov 07, 2011 10.07 10.20 9.841 10.14 38,838 +0.07(+0.68%)
Nov 04, 2011 10.13 10.20 9.872 10.07 38,287 -0.27(-2.64%)
Nov 03, 2011 10.10 10.44 9.730 10.34 62,146 +0.39(+3.92%)
Nov 02, 2011 9.847 10.01 9.587 9.953 41,502 +0.33(+3.48%)
Nov 01, 2011 9.761 10.70 9.550 9.618 91,167 -0.53(-5.25%)
Oct 31, 2011 10.19 10.52 10.04 10.15 88,568 -0.27(-2.56%)
Oct 28, 2011 10.49 10.57 10.32 10.42 83,419 -0.14(-1.35%)
Oct 27, 2011 10.15 10.60 9.656 10.56 131,606 +0.53(+5.31%)
Oct 26, 2011 9.922 10.33 9.686 10.03 48,958 +0.26(+2.67%)
Oct 25, 2011 10.16 10.16 9.680 9.767 50,452 -0.53(-5.12%)
Oct 24, 2011 10.02 10.33 9.816 10.29 59,749 +0.30(+2.98%)
Oct 21, 2011 9.922 10.00 9.730 9.996 43,545 +0.27(+2.80%)
Oct 20, 2011 9.655 9.792 9.457 9.723 23,258 +0.00(+0.00%)
Oct 19, 2011 9.878 9.878 9.624 9.723 46,226 -0.20(-2.06%)
Oct 18, 2011 9.575 10.03 9.420 9.928 93,036 +0.43(+4.57%)
Oct 17, 2011 9.773 9.823 9.426 9.494 57,535 -0.42(-4.25%)
Oct 14, 2011 9.662 9.922 8.943 9.916 61,696 +0.38(+3.96%)
Oct 13, 2011 9.525 9.556 9.339 9.538 35,126 -0.08(-0.84%)
Oct 12, 2011 9.631 9.631 9.476 9.618 75,530 +0.03(+0.32%)
Oct 11, 2011 9.581 9.730 9.469 9.587 53,351 -0.11(-1.15%)
Oct 10, 2011 9.259 9.705 8.998 9.699 64,363 +0.66(+7.27%)
Oct 07, 2011 9.581 9.581 8.949 9.042 54,107 -0.50(-5.26%)
Oct 06, 2011 9.401 9.600 9.209 9.544 79,217 +0.08(+0.85%)
Oct 05, 2011 9.283 9.562 9.129 9.463 61,375 +0.16(+1.73%)
Oct 04, 2011 8.410 9.414 7.548 9.302 160,159 +0.85(+10.04%)
Oct 03, 2011 8.763 8.961 8.441 8.453 111,483 -0.38(-4.35%)
Sep 30, 2011 8.664 8.936 8.664 8.837 61,982 +0.01(+0.14%)
Sep 29, 2011 8.862 8.918 8.503 8.825 29,758 +0.21(+2.45%)
Sep 28, 2011 9.147 9.246 8.546 8.614 68,591 -0.52(-5.70%)
Sep 27, 2011 9.308 9.352 8.893 9.135 52,542 +0.02(+0.20%)
Sep 26, 2011 8.955 9.153 8.676 9.116 40,403 +0.22(+2.51%)
Sep 23, 2011 8.620 8.955 8.521 8.893 57,870 +0.29(+3.31%)
Sep 22, 2011 8.447 8.788 8.447 8.608 105,123 +0.05(+0.54%)
Sep 21, 2011 8.763 8.819 8.521 8.562 72,758 -0.18(-2.02%)
Sep 20, 2011 9.358 9.500 8.720 8.738 78,186 -0.61(-6.50%)
Sep 19, 2011 9.302 9.469 9.110 9.345 35,559 -0.15(-1.57%)
Sep 16, 2011 9.469 9.525 9.308 9.494 78,334 +0.09(+0.99%)
Sep 15, 2011 9.345 9.469 9.240 9.401 40,906 +0.05(+0.53%)
Sep 14, 2011 9.023 9.513 8.924 9.352 54,285 +0.45(+5.01%)
Sep 13, 2011 8.869 9.172 8.696 8.905 26,262 +0.04(+0.49%)
Sep 12, 2011 8.518 8.899 8.451 8.862 26,205 +0.17(+1.91%)
Sep 09, 2011 8.733 8.936 8.635 8.696 63,908 -0.18(-2.08%)
Sep 08, 2011 9.022 9.207 8.832 8.881 35,613 -0.32(-3.47%)
Sep 07, 2011 8.856 9.305 8.856 9.200 52,659 +0.52(+5.94%)
Sep 06, 2011 8.531 8.757 8.395 8.684 64,574 -0.12(-1.40%)
Sep 02, 2011 9.028 9.265 8.758 8.807 85,559 -0.44(-4.72%)
Sep 01, 2011 9.643 9.809 9.219 9.243 60,814 -0.44(-4.57%)
Aug 31, 2011 10.01 10.01 9.514 9.686 105,687 -0.28(-2.78%)
Aug 30, 2011 9.815 10.01 9.489 9.963 46,292 +0.07(+0.75%)
Aug 29, 2011 9.760 9.999 9.760 9.889 56,907 +0.25(+2.55%)
Aug 26, 2011 9.256 9.797 9.207 9.643 99,727 +0.29(+3.09%)
Aug 25, 2011 9.926 10.10 9.330 9.354 111,970 -0.50(-5.05%)
Aug 24, 2011 9.348 9.864 9.280 9.852 56,696 +0.46(+4.91%)
Aug 23, 2011 8.918 9.391 8.893 9.391 65,399 +0.50(+5.67%)
Aug 22, 2011 9.213 9.213 8.764 8.887 29,753 -0.06(-0.62%)
Aug 19, 2011 8.666 9.041 8.666 8.942 80,406 +0.16(+1.82%)
Aug 18, 2011 9.121 9.213 8.733 8.783 138,566 -0.45(-4.92%)
Aug 17, 2011 9.336 9.428 9.219 9.237 31,305 -0.06(-0.66%)
Aug 16, 2011 9.293 9.379 8.862 9.299 76,688 -0.14(-1.43%)
Aug 15, 2011 9.323 9.568 9.219 9.434 45,319 +0.23(+2.47%)
Aug 12, 2011 9.409 9.526 9.157 9.207 92,846 -0.10(-1.12%)
Aug 11, 2011 8.789 9.452 8.789 9.311 101,130 +0.58(+6.61%)
Aug 10, 2011 9.520 9.520 8.672 8.733 205,423 -1.07(-10.91%)
Aug 09, 2011 9.754 10.12 9.053 9.803 161,048 +0.82(+9.10%)
Aug 08, 2011 9.416 9.827 8.924 8.985 189,666 -0.81(-8.28%)
Aug 05, 2011 10.13 10.28 9.711 9.797 56,645 -0.20(-2.03%)
Aug 04, 2011 10.44 10.44 9.987 9.999 102,972 -0.47(-4.52%)
Aug 03, 2011 10.13 10.48 10.05 10.47 68,661 +0.33(+3.27%)
Aug 02, 2011 10.26 10.39 10.12 10.14 59,597 -0.17(-1.61%)
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.