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

Financial Institut (NQ: FISI )

17.76 -0.09 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
Aug 03, 2009 8.780 8.875 8.484 8.852 39,793 +0.09(+1.08%)
Jul 31, 2009 8.525 8.780 8.430 8.757 44,754 +0.14(+1.65%)
Jul 30, 2009 8.454 8.727 8.140 8.614 42,293 +0.37(+4.46%)
Jul 29, 2009 8.270 8.513 7.973 8.246 19,488 -0.39(-4.53%)
Jul 28, 2009 8.294 8.638 8.175 8.638 25,711 +0.54(+6.67%)
Jul 27, 2009 8.175 8.193 7.801 8.098 17,135 -0.11(-1.37%)
Jul 24, 2009 8.543 8.561 8.027 8.211 18,689 -0.48(-5.53%)
Jul 23, 2009 8.151 8.691 7.772 8.691 34,613 +0.49(+6.01%)
Jul 22, 2009 7.629 8.217 7.612 8.199 31,318 +0.52(+6.72%)
Jul 21, 2009 8.086 8.086 7.564 7.683 19,652 -0.30(-3.79%)
Jul 20, 2009 8.151 8.199 7.902 7.985 22,197 -0.07(-0.88%)
Jul 17, 2009 8.768 8.768 8.057 8.057 40,872 -0.69(-7.87%)
Jul 16, 2009 8.134 8.881 8.134 8.745 33,266 +0.19(+2.22%)
Jul 15, 2009 8.092 8.567 7.807 8.555 54,491 +0.78(+9.99%)
Jul 14, 2009 8.009 8.151 7.677 7.778 23,667 -0.26(-3.25%)
Jul 13, 2009 7.582 8.068 7.244 8.039 46,665 +0.49(+6.53%)
Jul 10, 2009 7.790 7.926 7.345 7.546 16,314 -0.31(-4.00%)
Jul 09, 2009 7.956 8.068 7.712 7.861 36,771 +0.02(+0.23%)
Jul 08, 2009 8.092 8.282 7.629 7.843 48,683 -0.17(-2.07%)
Jul 07, 2009 8.092 8.276 7.362 8.009 102,857 -0.05(-0.66%)
Jul 06, 2009 8.329 8.359 7.938 8.062 42,876 -0.30(-3.62%)
Jul 02, 2009 8.567 8.567 8.062 8.365 94,977 -0.43(-4.86%)
Jul 01, 2009 8.252 8.792 8.175 8.792 42,645 +0.69(+8.49%)
Jun 30, 2009 8.478 8.875 8.104 8.104 43,432 -0.34(-4.01%)
Jun 29, 2009 8.507 8.709 7.843 8.442 91,314 -0.40(-4.50%)
Jun 26, 2009 8.169 9.486 8.062 8.840 568,592 +0.61(+7.35%)
Jun 25, 2009 8.104 8.278 7.742 8.235 54,189 +0.43(+5.47%)
Jun 24, 2009 7.778 8.134 7.582 7.807 35,211 +0.16(+2.09%)
Jun 23, 2009 7.659 8.157 7.576 7.647 11,657 +0.07(+0.94%)
Jun 22, 2009 8.057 8.306 7.529 7.576 32,231 -0.67(-8.13%)
Jun 19, 2009 8.614 8.884 8.009 8.246 73,896 -0.20(-2.32%)
Jun 18, 2009 8.169 8.525 8.045 8.442 10,824 +0.23(+2.82%)
Jun 17, 2009 7.796 8.306 7.796 8.211 24,830 +0.40(+5.09%)
Jun 16, 2009 8.068 8.300 7.778 7.813 35,355 -0.21(-2.59%)
Jun 15, 2009 8.033 8.187 7.944 8.021 41,640 -0.26(-3.15%)
Jun 12, 2009 8.009 8.282 7.772 8.282 15,480 +0.11(+1.31%)
Jun 11, 2009 7.920 8.371 7.730 8.175 13,203 +0.31(+4.00%)
Jun 10, 2009 8.294 8.371 7.647 7.861 34,723 -0.29(-3.57%)
Jun 09, 2009 8.169 8.214 7.837 8.151 10,062 +0.03(+0.37%)
Jun 08, 2009 8.507 8.507 7.511 8.122 31,945 -0.33(-3.86%)
Jun 05, 2009 8.846 8.846 8.371 8.448 7,280 -0.24(-2.73%)
Jun 04, 2009 8.786 8.810 8.098 8.685 42,894 -0.04(-0.41%)
Jun 03, 2009 8.626 8.958 8.424 8.721 54,028 -0.05(-0.61%)
Jun 02, 2009 7.606 8.792 7.422 8.774 67,721 +0.71(+8.83%)
Jun 01, 2009 6.953 8.098 6.858 8.062 72,304 +1.21(+17.66%)
May 29, 2009 7.475 7.620 6.840 6.852 50,328 -0.46(-6.25%)
May 28, 2009 7.760 7.885 7.262 7.309 33,556 -0.32(-4.20%)
May 27, 2009 7.991 8.258 7.629 7.629 40,494 -0.48(-5.93%)
May 26, 2009 7.351 8.246 7.202 8.110 37,885 +0.66(+8.84%)
May 22, 2009 7.564 7.926 7.445 7.451 8,967 -0.02(-0.32%)
May 21, 2009 7.232 7.671 6.840 7.475 38,728 +0.06(+0.80%)
May 20, 2009 7.742 7.819 7.214 7.416 32,926 -0.05(-0.71%)
May 19, 2009 7.594 8.276 7.119 7.469 34,979 -0.10(-1.33%)
May 18, 2009 7.107 7.582 6.935 7.570 57,930 +0.59(+8.50%)
May 15, 2009 7.819 7.819 6.674 6.977 67,450 -0.83(-10.64%)
May 14, 2009 7.653 7.885 7.374 7.807 14,895 +0.24(+3.13%)
May 13, 2009 8.276 8.463 7.570 7.570 41,580 -1.00(-11.70%)
May 12, 2009 8.946 9.006 8.531 8.573 14,246 -0.32(-3.60%)
May 11, 2009 8.751 8.976 8.335 8.893 25,140 -0.15(-1.70%)
May 08, 2009 8.846 9.047 8.834 9.047 28,951 +0.44(+5.17%)
May 07, 2009 8.929 8.941 8.519 8.602 37,836 -0.21(-2.42%)
May 06, 2009 8.780 8.899 8.668 8.816 30,962 +0.20(+2.27%)
May 05, 2009 8.816 8.899 8.585 8.620 34,490 -0.20(-2.22%)
May 04, 2009 8.644 8.816 8.229 8.816 17,938 +0.69(+8.55%)
May 01, 2009 8.774 8.774 8.122 8.122 31,985 -0.69(-7.81%)
Apr 30, 2009 8.478 9.130 8.442 8.810 44,396 +0.36(+4.28%)
Apr 29, 2009 7.606 8.478 7.374 8.448 38,618 +0.91(+12.13%)
Apr 28, 2009 7.410 7.760 7.184 7.534 20,137 +0.14(+1.93%)
Apr 27, 2009 7.991 8.424 7.392 7.392 43,594 -0.81(-9.84%)
Apr 24, 2009 7.843 8.329 7.831 8.199 40,824 +0.36(+4.54%)
Apr 23, 2009 8.240 8.240 7.374 7.843 25,507 -0.30(-3.71%)
Apr 22, 2009 8.092 8.478 7.748 8.146 42,070 -0.16(-1.93%)
Apr 21, 2009 7.244 8.306 7.244 8.306 31,547 +1.04(+14.38%)
Apr 20, 2009 7.950 8.294 7.024 7.262 48,924 -0.97(-11.82%)
Apr 17, 2009 7.647 8.424 7.250 8.235 92,717 +0.57(+7.43%)
Apr 16, 2009 7.095 7.677 6.935 7.665 69,240 +0.62(+8.85%)
Apr 15, 2009 6.668 7.042 6.419 7.042 15,884 +0.33(+4.86%)
Apr 14, 2009 6.923 7.095 6.645 6.716 39,346 -0.39(-5.43%)
Apr 13, 2009 7.030 7.119 6.817 7.101 51,061 -0.02(-0.25%)
Apr 09, 2009 6.117 7.119 6.117 7.119 81,976 +0.96(+15.61%)
Apr 08, 2009 6.028 6.200 5.933 6.158 16,451 +0.04(+0.58%)
Apr 07, 2009 6.158 6.573 5.980 6.122 32,560 -0.18(-2.92%)
Apr 06, 2009 6.455 6.686 6.111 6.306 25,885 -0.29(-4.41%)
Apr 03, 2009 6.075 6.597 5.998 6.597 20,956 +0.52(+8.59%)
Apr 02, 2009 5.150 6.223 5.102 6.075 54,894 +1.07(+21.47%)
Apr 01, 2009 4.420 5.001 4.144 5.001 24,896 +0.48(+10.63%)
Mar 31, 2009 4.444 4.728 4.384 4.521 22,446 +0.17(+3.81%)
Mar 30, 2009 4.657 4.711 4.177 4.355 35,491 -1.27(-22.57%)
Mar 26, 2009 4.930 5.630 4.533 5.624 51,519 +0.78(+16.18%)
Mar 25, 2009 4.616 4.966 4.562 4.841 25,958 +0.27(+5.84%)
Mar 24, 2009 4.746 4.912 4.432 4.574 27,117 -0.28(-5.75%)
Mar 23, 2009 4.242 4.853 4.218 4.853 51,122 +0.66(+15.86%)
Mar 20, 2009 4.509 4.568 4.069 4.188 105,435 -0.26(-5.87%)
Mar 19, 2009 4.384 4.894 4.361 4.449 66,078 +0.14(+3.16%)
Mar 18, 2009 3.405 4.408 3.405 4.313 74,162 +1.00(+30.29%)
Mar 17, 2009 3.055 3.310 2.966 3.310 47,857 +0.26(+8.56%)
Mar 16, 2009 3.032 3.245 2.972 3.049 44,571 +0.07(+2.19%)
Mar 13, 2009 3.079 3.121 2.925 2.984 42,530 -0.11(-3.45%)
Mar 12, 2009 2.492 3.103 2.266 3.091 98,421 +0.68(+28.01%)
Mar 11, 2009 2.533 2.640 2.355 2.415 85,391 -0.10(-4.01%)
Mar 10, 2009 2.337 2.521 2.314 2.515 50,741 +0.29(+13.07%)
Mar 09, 2009 2.498 2.788 2.165 2.225 48,494 -0.12(-5.06%)
Mar 06, 2009 2.219 2.515 2.136 2.343 52,364 +0.15(+6.76%)
Mar 05, 2009 2.409 2.409 2.165 2.195 39,570 -0.29(-11.69%)
Mar 04, 2009 2.397 2.563 2.373 2.486 90,913 +0.20(+8.83%)
Mar 02, 2009 1.999 2.646 1.999 2.284 186,144 +0.33(+16.67%)
Feb 27, 2009 2.094 2.254 1.958 1.958 90,118 -0.18(-8.33%)
Feb 26, 2009 2.432 2.557 1.940 2.136 249,664 -0.12(-5.26%)
Feb 25, 2009 2.391 2.480 1.946 2.254 145,108 -0.15(-6.40%)
Feb 24, 2009 2.438 3.043 2.314 2.409 172,391 +0.01(+0.50%)
Feb 23, 2009 2.937 3.127 2.343 2.397 90,377 -0.49(-17.04%)
Feb 20, 2009 3.198 3.328 2.854 2.889 83,903 -0.33(-10.31%)
Feb 19, 2009 3.346 3.346 3.204 3.221 32,461 -0.06(-1.81%)
Feb 18, 2009 3.482 3.530 3.281 3.281 45,529 -0.14(-3.99%)
Feb 17, 2009 3.975 3.975 3.304 3.417 79,273 -0.59(-14.79%)
Feb 13, 2009 4.040 4.224 3.981 4.010 27,350 -0.01(-0.30%)
Feb 12, 2009 4.153 4.301 4.005 4.022 24,953 -0.15(-3.69%)
Feb 11, 2009 4.331 4.550 4.177 4.177 57,948 -0.09(-2.22%)
Feb 10, 2009 4.924 5.013 4.272 4.272 22,962 -0.72(-14.49%)
Feb 09, 2009 4.722 5.031 4.722 4.995 39,333 +0.23(+4.86%)
Feb 06, 2009 4.681 4.770 4.538 4.764 65,463 +0.09(+1.90%)
Feb 05, 2009 4.841 5.144 4.627 4.675 50,333 -0.08(-1.62%)
Feb 04, 2009 4.966 5.037 4.752 4.752 20,734 -0.24(-4.76%)
Feb 03, 2009 5.470 5.689 4.835 4.989 72,264 -0.40(-7.48%)
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.