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

Financial Institut (NQ: FISI )

19.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2010 11.19 11.53 11.14 11.40 52,552 -0.02(-0.16%)
Jul 29, 2010 11.31 11.50 11.17 11.41 37,354 +0.18(+1.60%)
Jul 28, 2010 11.52 11.70 11.16 11.23 59,700 -0.34(-2.91%)
Jul 27, 2010 11.83 11.83 11.16 11.57 40,588 -0.11(-0.93%)
Jul 26, 2010 11.32 11.68 10.99 11.68 63,727 +0.37(+3.29%)
Jul 23, 2010 10.85 11.40 10.57 11.31 57,226 +0.47(+4.38%)
Jul 22, 2010 10.58 10.94 10.48 10.83 52,161 +0.46(+4.46%)
Jul 21, 2010 10.99 11.15 10.37 10.37 58,483 -0.52(-4.75%)
Jul 20, 2010 10.49 10.89 10.49 10.89 26,166 +0.21(+1.97%)
Jul 19, 2010 10.75 11.78 10.30 10.68 43,007 -0.06(-0.56%)
Jul 16, 2010 11.49 11.70 10.60 10.74 90,862 -0.90(-7.70%)
Jul 15, 2010 11.73 11.92 11.50 11.63 23,479 -0.17(-1.43%)
Jul 14, 2010 11.73 11.98 11.73 11.80 98,742 -0.05(-0.46%)
Jul 13, 2010 11.58 11.86 10.65 11.85 76,706 +0.49(+4.34%)
Jul 12, 2010 11.38 11.63 11.36 11.36 51,027 -0.04(-0.32%)
Jul 09, 2010 11.05 11.44 10.98 11.40 37,773 +0.30(+2.71%)
Jul 08, 2010 10.89 11.17 10.78 11.10 82,424 +0.35(+3.24%)
Jul 07, 2010 10.20 10.75 10.19 10.75 50,769 +0.62(+6.17%)
Jul 06, 2010 10.74 10.74 10.01 10.12 54,346 -0.40(-3.77%)
Jul 02, 2010 10.84 10.90 10.52 10.52 39,510 -0.19(-1.80%)
Jul 01, 2010 10.68 10.80 10.46 10.71 21,831 +0.04(+0.39%)
Jun 30, 2010 10.82 11.21 10.62 10.67 44,041 -0.11(-1.06%)
Jun 29, 2010 11.14 11.50 10.75 10.78 52,980 -0.68(-5.97%)
Jun 25, 2010 11.01 11.47 10.94 11.47 162,503 +0.56(+5.18%)
Jun 24, 2010 10.98 11.17 10.66 10.90 25,961 -0.20(-1.79%)
Jun 23, 2010 10.95 11.20 10.92 11.10 21,601 +0.13(+1.15%)
Jun 22, 2010 11.35 11.41 10.81 10.98 27,446 -0.29(-2.56%)
Jun 21, 2010 11.38 11.41 11.24 11.26 25,262 +0.01(+0.11%)
Jun 18, 2010 11.31 11.38 11.18 11.25 85,936 +0.02(+0.21%)
Jun 17, 2010 11.37 11.37 10.77 11.23 32,804 -0.13(-1.11%)
Jun 16, 2010 11.46 11.46 11.29 11.35 24,624 -0.05(-0.47%)
Jun 15, 2010 10.88 11.62 10.74 11.41 103,879 +0.63(+5.85%)
Jun 14, 2010 10.96 10.96 10.63 10.78 61,215 -0.10(-0.88%)
Jun 11, 2010 10.53 10.87 10.53 10.87 35,949 +0.19(+1.77%)
Jun 10, 2010 10.64 10.77 10.38 10.68 61,431 +0.29(+2.74%)
Jun 09, 2010 10.49 10.70 10.26 10.40 41,891 +0.06(+0.58%)
Jun 08, 2010 10.41 10.48 9.951 10.34 38,151 -0.04(-0.35%)
Jun 07, 2010 10.68 11.06 10.36 10.37 39,366 -0.27(-2.58%)
Jun 04, 2010 11.17 11.19 10.58 10.65 115,270 -0.83(-7.23%)
Jun 03, 2010 11.62 11.62 11.19 11.48 108,534 -0.14(-1.18%)
Jun 02, 2010 11.10 11.64 10.94 11.62 70,469 +0.56(+5.02%)
Jun 01, 2010 11.29 11.44 11.05 11.06 59,628 -0.33(-2.93%)
May 28, 2010 11.47 11.45 11.05 11.40 99,709 -0.07(-0.63%)
May 27, 2010 11.06 11.55 10.90 11.47 79,675 +0.70(+6.55%)
May 26, 2010 10.83 11.13 10.73 10.76 78,589 +0.01(+0.11%)
May 25, 2010 10.43 10.86 10.43 10.75 59,593 +0.01(+0.06%)
May 24, 2010 10.82 10.95 10.59 10.75 41,477 -0.06(-0.55%)
May 21, 2010 9.933 10.92 9.933 10.80 95,300 +0.66(+6.47%)
May 20, 2010 10.06 10.51 9.891 10.15 71,646 -0.33(-3.19%)
May 19, 2010 10.26 10.58 10.26 10.48 34,837 -0.06(-0.57%)
May 18, 2010 11.18 11.18 10.35 10.54 29,080 -0.43(-3.92%)
May 17, 2010 10.75 11.08 10.61 10.97 25,584 +0.32(+3.03%)
May 14, 2010 10.95 10.95 10.57 10.65 42,783 -0.43(-3.88%)
May 13, 2010 11.01 11.08 10.80 11.08 69,133 +0.04(+0.33%)
May 12, 2010 10.45 11.21 10.45 11.04 87,685 +0.62(+5.96%)
May 11, 2010 10.17 10.54 9.825 10.42 106,201 +0.45(+4.49%)
May 10, 2010 9.664 10.09 9.616 9.975 45,025 +0.66(+7.05%)
May 07, 2010 9.628 9.742 9.210 9.318 37,923 -0.36(-3.70%)
May 06, 2010 9.676 10.12 9.383 9.676 68,252 -0.06(-0.61%)
May 05, 2010 9.760 9.927 9.676 9.736 28,701 +0.04(+0.37%)
May 04, 2010 9.945 10.11 9.622 9.700 56,644 -0.22(-2.23%)
May 03, 2010 9.685 9.921 9.664 9.921 44,737 +0.32(+3.30%)
Apr 30, 2010 10.11 10.45 9.586 9.604 118,977 -0.55(-5.41%)
Apr 29, 2010 9.664 10.15 9.652 10.15 56,957 +0.53(+5.52%)
Apr 28, 2010 9.748 9.819 9.515 9.622 20,474 -0.07(-0.68%)
Apr 27, 2010 9.730 9.879 9.549 9.688 24,489 -0.12(-1.22%)
Apr 26, 2010 9.915 10.15 9.592 9.807 63,003 -0.19(-1.85%)
Apr 23, 2010 9.754 9.993 9.589 9.993 50,063 +0.22(+2.26%)
Apr 22, 2010 9.515 9.772 9.324 9.772 52,526 +0.12(+1.24%)
Apr 21, 2010 9.312 9.795 9.252 9.652 29,080 +0.02(+0.25%)
Apr 20, 2010 9.437 9.778 9.201 9.628 21,852 +0.24(+2.54%)
Apr 19, 2010 9.318 9.401 9.103 9.389 27,620 +0.01(+0.06%)
Apr 16, 2010 9.718 9.718 9.312 9.383 95,338 -0.36(-3.68%)
Apr 15, 2010 9.622 9.813 9.491 9.742 33,920 +0.08(+0.80%)
Apr 14, 2010 9.431 9.670 9.425 9.664 44,426 +0.27(+2.93%)
Apr 13, 2010 9.347 9.389 9.156 9.389 18,513 +0.03(+0.32%)
Apr 12, 2010 9.425 9.440 9.288 9.359 19,739 -0.04(-0.44%)
Apr 09, 2010 9.359 9.443 9.061 9.401 31,767 +0.05(+0.58%)
Apr 08, 2010 9.192 9.497 8.971 9.347 52,085 +0.13(+1.36%)
Apr 07, 2010 9.085 9.294 9.085 9.222 43,543 +0.10(+1.05%)
Apr 06, 2010 8.965 9.228 8.953 9.126 24,125 +0.10(+1.06%)
Apr 05, 2010 8.762 9.222 8.690 9.031 58,863 +0.30(+3.42%)
Apr 01, 2010 8.792 8.732 8.732 8.732 28,294 +0.00(+0.00%)
Mar 31, 2010 8.846 8.899 8.690 8.732 48,940 -0.17(-1.94%)
Mar 30, 2010 8.929 8.929 8.762 8.905 23,781 -0.01(-0.13%)
Mar 29, 2010 9.043 9.061 8.792 8.917 32,683 -0.13(-1.39%)
Mar 26, 2010 8.882 9.198 8.541 9.043 100,173 +0.20(+2.23%)
Mar 25, 2010 8.959 9.138 8.810 8.846 35,000 -0.04(-0.47%)
Mar 24, 2010 8.923 8.929 8.804 8.888 33,198 -0.08(-0.87%)
Mar 23, 2010 8.899 8.977 8.852 8.965 32,435 +0.01(+0.07%)
Mar 22, 2010 8.768 8.959 8.720 8.959 47,536 +0.09(+1.01%)
Mar 19, 2010 8.864 8.876 8.696 8.870 52,934 +0.07(+0.81%)
Mar 18, 2010 8.756 8.840 8.643 8.798 18,734 +0.03(+0.34%)
Mar 17, 2010 8.643 8.840 8.643 8.768 21,221 +0.16(+1.80%)
Mar 16, 2010 8.571 8.798 8.362 8.613 10,402 +0.03(+0.35%)
Mar 15, 2010 8.663 8.888 8.553 8.583 26,074 -0.25(-2.84%)
Mar 12, 2010 8.894 8.894 8.708 8.834 14,728 -0.03(-0.34%)
Mar 11, 2010 8.762 8.882 8.726 8.864 27,020 +0.04(+0.47%)
Mar 10, 2010 8.816 8.840 8.632 8.822 9,769 -0.02(-0.20%)
Mar 09, 2010 8.757 8.840 8.745 8.840 11,638 +0.02(+0.20%)
Mar 08, 2010 8.715 8.834 8.312 8.822 42,077 +0.13(+1.50%)
Mar 05, 2010 8.751 8.763 8.549 8.691 39,875 -0.01(-0.07%)
Mar 04, 2010 8.383 8.697 8.383 8.697 23,911 +0.33(+3.90%)
Mar 03, 2010 8.276 8.383 8.092 8.371 61,493 +0.12(+1.51%)
Mar 02, 2010 8.027 8.252 7.896 8.246 36,862 +0.20(+2.51%)
Mar 01, 2010 7.873 8.062 7.659 8.045 47,184 +0.19(+2.42%)
Feb 26, 2010 7.849 8.157 7.754 7.855 50,712 +0.12(+1.53%)
Feb 25, 2010 7.552 7.736 7.371 7.736 13,666 +0.02(+0.31%)
Feb 24, 2010 7.582 7.712 7.582 7.712 10,007 +0.06(+0.78%)
Feb 23, 2010 7.618 7.831 7.618 7.653 11,962 -0.01(-0.15%)
Feb 22, 2010 7.386 7.689 7.356 7.665 53,758 +0.30(+4.03%)
Feb 19, 2010 7.707 7.825 7.339 7.368 40,418 -0.34(-4.46%)
Feb 18, 2010 7.712 7.712 7.356 7.712 28,088 -0.06(-0.76%)
Feb 17, 2010 7.766 7.807 7.386 7.772 48,475 +0.06(+0.77%)
Feb 16, 2010 7.612 7.781 7.558 7.712 17,916 +0.18(+2.44%)
Feb 12, 2010 7.380 7.529 7.529 7.529 34,217 +0.02(+0.32%)
Feb 11, 2010 7.315 7.511 7.030 7.505 32,331 +0.13(+1.77%)
Feb 10, 2010 7.380 7.416 7.173 7.374 34,298 +0.02(+0.24%)
Feb 09, 2010 7.623 7.623 7.250 7.356 36,186 -0.13(-1.74%)
Feb 08, 2010 7.629 7.641 7.475 7.487 35,547 -0.14(-1.79%)
Feb 05, 2010 7.517 7.683 7.422 7.623 23,561 +0.15(+2.07%)
Feb 04, 2010 7.416 7.549 7.351 7.469 47,208 -0.04(-0.47%)
Feb 03, 2010 7.469 7.623 7.463 7.505 24,360 +0.00(+0.00%)
Feb 02, 2010 7.493 7.712 7.481 7.505 27,810 +0.01(+0.08%)
Feb 01, 2010 7.523 7.540 7.445 7.499 24,914 +0.02(+0.32%)
Jan 29, 2010 7.475 7.576 7.422 7.475 21,813 +0.03(+0.40%)
Jan 28, 2010 7.119 7.695 7.119 7.445 88,228 +0.48(+6.90%)
Jan 27, 2010 6.882 7.095 6.846 6.965 17,186 +0.01(+0.17%)
Jan 26, 2010 6.704 7.196 6.704 6.953 36,413 +0.22(+3.26%)
Jan 25, 2010 6.858 6.965 6.728 6.734 27,105 -0.04(-0.53%)
Jan 22, 2010 6.912 6.912 6.686 6.769 27,810 -0.17(-2.48%)
Jan 21, 2010 6.627 7.054 6.627 6.941 39,771 -0.08(-1.10%)
Jan 20, 2010 6.965 7.060 6.912 7.018 27,057 -0.04(-0.50%)
Jan 19, 2010 6.823 7.072 6.823 7.054 36,471 +0.24(+3.48%)
Jan 15, 2010 6.757 6.817 6.817 6.817 56,635 +0.09(+1.41%)
Jan 14, 2010 6.609 6.763 6.597 6.722 12,635 +0.09(+1.34%)
Jan 13, 2010 6.532 6.674 6.508 6.633 16,892 +0.15(+2.29%)
Jan 12, 2010 6.514 6.591 6.473 6.484 14,629 -0.12(-1.80%)
Jan 11, 2010 6.763 6.828 6.573 6.603 22,684 -0.11(-1.68%)
Jan 08, 2010 6.686 6.971 6.514 6.716 67,634 +0.02(+0.27%)
Jan 07, 2010 6.640 6.858 6.526 6.698 54,997 +0.01(+0.18%)
Jan 06, 2010 6.704 6.793 6.657 6.686 44,578 -0.05(-0.70%)
Jan 05, 2010 6.929 7.001 6.716 6.734 25,909 -0.27(-3.81%)
Jan 04, 2010 7.149 7.149 6.983 7.001 21,894 +0.01(+0.17%)
Dec 31, 2009 7.048 6.989 6.989 6.989 19,215 -0.05(-0.67%)
Dec 30, 2009 7.084 7.084 6.935 7.036 54,489 -0.08(-1.08%)
Dec 29, 2009 7.155 7.268 7.006 7.113 18,190 +0.01(+0.08%)
Dec 28, 2009 6.719 7.119 6.719 7.107 25,337 +0.11(+1.61%)
Dec 24, 2009 7.054 7.090 6.971 6.995 4,626 +0.07(+1.03%)
Dec 23, 2009 6.769 7.253 6.769 6.923 26,696 +0.20(+3.00%)
Dec 22, 2009 6.823 6.882 6.710 6.722 21,946 +0.05(+0.71%)
Dec 21, 2009 6.864 6.888 6.544 6.674 27,800 -0.15(-2.17%)
Dec 18, 2009 6.662 6.882 6.389 6.823 127,143 +0.26(+3.88%)
Dec 17, 2009 6.437 6.882 6.360 6.567 32,427 +0.04(+0.55%)
Dec 16, 2009 6.704 6.769 6.449 6.532 38,299 -0.07(-0.99%)
Dec 15, 2009 6.716 6.834 6.597 6.597 50,602 -0.13(-1.94%)
Dec 14, 2009 6.734 6.953 6.640 6.728 29,246 +0.05(+0.80%)
Dec 11, 2009 6.944 6.977 6.674 6.674 13,385 +0.07(+0.99%)
Dec 10, 2009 6.710 6.947 6.597 6.609 22,694 -0.05(-0.71%)
Dec 09, 2009 6.692 6.912 6.597 6.656 20,786 -0.01(-0.09%)
Dec 08, 2009 6.864 6.882 6.597 6.662 23,331 -0.27(-3.85%)
Dec 07, 2009 7.066 7.167 6.923 6.929 36,353 -0.23(-3.15%)
Dec 04, 2009 7.042 7.173 6.995 7.155 31,469 +0.30(+4.42%)
Dec 03, 2009 6.888 7.072 6.692 6.852 11,347 +0.03(+0.43%)
Dec 02, 2009 6.579 6.929 6.579 6.823 32,681 +0.26(+3.88%)
Dec 01, 2009 6.745 6.757 6.484 6.567 20,547 -0.07(-0.98%)
Nov 30, 2009 6.455 6.633 6.140 6.633 50,552 +0.18(+2.76%)
Nov 27, 2009 6.372 7.036 6.372 6.455 25,647 -0.28(-4.14%)
Nov 25, 2009 6.929 7.012 6.716 6.734 13,059 -0.17(-2.49%)
Nov 24, 2009 6.840 6.929 6.597 6.906 18,207 +0.05(+0.78%)
Nov 23, 2009 6.680 6.977 6.680 6.852 18,200 +0.35(+5.38%)
Nov 20, 2009 6.389 6.573 6.372 6.502 27,751 +0.03(+0.46%)
Nov 19, 2009 6.751 6.823 6.378 6.473 17,762 -0.40(-5.79%)
Nov 18, 2009 6.603 7.054 6.544 6.870 22,725 +0.10(+1.49%)
Nov 17, 2009 6.745 6.971 6.520 6.769 32,434 -0.01(-0.17%)
Nov 16, 2009 6.146 6.935 6.117 6.781 42,513 +0.74(+12.17%)
Nov 13, 2009 6.289 6.461 5.956 6.045 12,188 -0.26(-4.05%)
Nov 12, 2009 6.360 6.443 6.075 6.300 33,445 -0.10(-1.58%)
Nov 11, 2009 6.354 6.502 6.128 6.401 24,805 +0.14(+2.18%)
Nov 10, 2009 6.330 6.455 6.176 6.265 30,109 -0.15(-2.31%)
Nov 09, 2009 6.443 6.508 6.206 6.413 40,379 +0.05(+0.75%)
Nov 06, 2009 6.206 6.514 6.158 6.366 27,394 +0.05(+0.85%)
Nov 05, 2009 5.820 6.431 5.790 6.312 43,048 +0.39(+6.61%)
Nov 04, 2009 6.585 6.793 5.885 5.921 31,249 -0.62(-9.52%)
Nov 03, 2009 6.633 6.639 6.229 6.544 24,857 -0.16(-2.39%)
Nov 02, 2009 6.312 6.852 6.289 6.704 27,800 +0.44(+7.01%)
Oct 30, 2009 6.716 6.716 6.122 6.265 66,253 -0.56(-8.25%)
Oct 29, 2009 6.864 7.089 6.656 6.828 23,734 +0.07(+1.05%)
Oct 28, 2009 6.496 6.912 6.496 6.757 41,583 +0.23(+3.45%)
Oct 27, 2009 6.378 6.817 6.378 6.532 23,106 +0.18(+2.80%)
Oct 26, 2009 6.253 6.449 6.217 6.354 32,592 +0.11(+1.81%)
Oct 23, 2009 6.176 6.514 6.122 6.241 35,540 -0.16(-2.50%)
Oct 22, 2009 6.407 6.425 6.176 6.401 31,279 -0.04(-0.64%)
Oct 21, 2009 6.164 6.455 6.164 6.443 48,737 +0.28(+4.62%)
Oct 20, 2009 6.312 6.585 6.158 6.158 19,379 -0.30(-4.68%)
Oct 19, 2009 6.253 6.603 6.253 6.461 20,200 +0.26(+4.21%)
Oct 16, 2009 6.639 6.639 6.140 6.200 27,980 -0.51(-7.60%)
Oct 15, 2009 6.745 6.823 6.627 6.710 9,584 -0.08(-1.22%)
Oct 14, 2009 6.645 6.817 6.567 6.793 15,655 +0.20(+3.06%)
Oct 13, 2009 6.520 6.674 6.461 6.591 9,331 +0.08(+1.18%)
Oct 12, 2009 6.407 6.585 6.389 6.514 13,528 -0.07(-1.08%)
Oct 09, 2009 6.366 6.680 6.366 6.585 25,174 +0.21(+3.26%)
Oct 08, 2009 6.419 6.532 6.348 6.378 20,961 +0.06(+0.94%)
Oct 07, 2009 6.648 6.728 6.229 6.318 31,825 -0.30(-4.48%)
Oct 06, 2009 6.502 6.686 6.360 6.615 10,057 +0.21(+3.34%)
Oct 05, 2009 6.247 6.615 6.247 6.401 49,935 +0.28(+4.55%)
Oct 02, 2009 5.897 6.206 5.761 6.122 47,793 +0.11(+1.78%)
Oct 01, 2009 5.933 6.182 5.767 6.016 73,388 +0.10(+1.71%)
Sep 30, 2009 6.698 6.698 5.873 5.915 61,055 -0.76(-11.38%)
Sep 29, 2009 6.787 6.817 6.674 6.674 11,487 -0.08(-1.23%)
Sep 28, 2009 6.674 6.823 6.514 6.757 22,487 +0.02(+0.35%)
Sep 25, 2009 6.633 6.870 6.567 6.734 12,925 +0.09(+1.34%)
Sep 24, 2009 7.090 7.090 6.573 6.645 29,458 -0.42(-5.88%)
Sep 23, 2009 6.823 7.131 6.823 7.060 7,821 +0.15(+2.15%)
Sep 22, 2009 6.965 7.072 6.793 6.912 19,594 +0.07(+0.95%)
Sep 21, 2009 7.303 7.303 6.793 6.846 35,572 -0.60(-8.05%)
Sep 18, 2009 7.078 7.618 6.710 7.445 91,623 +0.41(+5.82%)
Sep 17, 2009 6.378 7.095 6.378 7.036 10,064 +0.08(+1.19%)
Sep 16, 2009 6.668 7.042 6.544 6.953 22,199 +0.30(+4.55%)
Sep 15, 2009 6.716 7.137 6.621 6.651 24,498 -0.11(-1.58%)
Sep 14, 2009 6.680 7.012 6.544 6.757 47,585 -0.03(-0.44%)
Sep 11, 2009 7.090 7.090 6.763 6.787 14,504 -0.43(-6.00%)
Sep 10, 2009 7.268 7.268 7.179 7.220 12,544 +0.16(+2.27%)
Sep 09, 2009 6.935 7.208 6.674 7.060 39,144 +0.10(+1.45%)
Sep 08, 2009 6.757 7.327 6.757 6.959 12,854 -0.01(-0.09%)
Sep 04, 2009 6.704 7.012 6.674 6.965 33,201 +0.26(+3.89%)
Sep 03, 2009 7.119 7.386 6.532 6.704 126,417 -0.39(-5.52%)
Sep 02, 2009 6.977 7.179 6.929 7.095 13,358 -0.06(-0.83%)
Sep 01, 2009 7.084 7.979 6.995 7.155 39,892 -0.02(-0.33%)
Aug 31, 2009 7.600 7.879 7.054 7.179 41,603 -0.52(-6.71%)
Aug 28, 2009 7.748 8.080 7.635 7.695 14,782 -0.40(-4.98%)
Aug 27, 2009 7.629 8.116 7.629 8.098 8,470 +0.26(+3.25%)
Aug 26, 2009 7.896 8.015 7.718 7.843 30,407 -0.09(-1.12%)
Aug 25, 2009 7.813 8.009 7.635 7.932 12,191 +0.17(+2.14%)
Aug 24, 2009 8.537 8.537 7.712 7.766 25,676 -0.75(-8.84%)
Aug 21, 2009 8.015 8.543 7.677 8.519 56,249 +0.71(+9.04%)
Aug 20, 2009 7.392 7.885 7.321 7.813 28,147 +0.37(+5.02%)
Aug 19, 2009 7.078 7.546 7.024 7.440 17,754 +0.18(+2.53%)
Aug 18, 2009 7.356 7.653 6.912 7.256 65,385 +0.01(+0.08%)
Aug 17, 2009 7.060 7.362 6.556 7.250 96,882 +0.07(+0.99%)
Aug 14, 2009 7.736 7.956 7.119 7.179 53,390 -0.55(-7.14%)
Aug 13, 2009 7.712 7.920 7.505 7.730 54,370 +0.07(+0.93%)
Aug 12, 2009 7.932 8.128 7.534 7.659 31,780 +0.02(+0.31%)
Aug 11, 2009 8.074 8.288 7.576 7.635 29,494 -0.53(-6.54%)
Aug 10, 2009 8.306 8.513 8.092 8.169 47,912 -0.13(-1.57%)
Aug 07, 2009 8.371 8.697 8.217 8.300 29,282 +0.17(+2.04%)
Aug 06, 2009 8.798 8.798 8.092 8.134 15,413 -0.57(-6.54%)
Aug 05, 2009 8.804 8.857 8.365 8.703 33,081 -0.20(-2.20%)
Aug 04, 2009 8.768 8.899 8.591 8.899 50,415 +0.05(+0.54%)
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.