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

Financial Institut (NQ: FISI )

18.92 -0.08 (-0.42%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 20, 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 30, 2009 5.458 5.618 4.960 4.960 34,148 -0.44(-8.13%)
Jan 29, 2009 5.630 5.897 5.399 5.399 20,901 -0.34(-5.99%)
Jan 28, 2009 6.081 6.081 5.494 5.743 87,970 -0.22(-3.68%)
Jan 27, 2009 6.140 6.223 5.725 5.962 24,550 -0.17(-2.71%)
Jan 26, 2009 6.223 6.704 5.814 6.128 15,493 -0.10(-1.62%)
Jan 23, 2009 6.211 6.366 5.844 6.229 37,281 +0.13(+2.14%)
Jan 22, 2009 6.520 6.923 5.986 6.099 27,591 -0.64(-9.51%)
Jan 21, 2009 6.354 6.885 6.004 6.739 48,177 +0.37(+5.77%)
Jan 20, 2009 7.695 7.695 6.366 6.372 80,328 -0.71(-9.97%)
Jan 16, 2009 7.434 8.157 6.965 7.078 57,138 -1.09(-13.30%)
Jan 15, 2009 8.122 8.163 7.256 8.163 49,687 +0.33(+4.16%)
Jan 14, 2009 8.039 8.282 7.801 7.837 34,603 -0.47(-5.71%)
Jan 13, 2009 7.956 8.350 7.956 8.312 10,359 +0.28(+3.55%)
Jan 12, 2009 8.033 8.347 8.009 8.027 23,352 -0.02(-0.22%)
Jan 09, 2009 8.424 8.454 8.009 8.045 26,945 -0.40(-4.78%)
Jan 08, 2009 8.318 8.685 8.276 8.448 16,380 +0.06(+0.71%)
Jan 07, 2009 8.466 8.662 8.288 8.389 12,896 -0.26(-3.02%)
Jan 06, 2009 8.852 8.869 8.235 8.650 24,998 -0.12(-1.35%)
Jan 05, 2009 8.602 8.857 8.341 8.768 11,839 +0.20(+2.35%)
Jan 02, 2009 8.531 8.863 8.306 8.567 17,717 +0.05(+0.63%)
Dec 31, 2008 7.968 8.519 7.938 8.513 50,075 +0.46(+5.75%)
Dec 30, 2008 7.920 8.068 7.831 8.051 14,236 +0.22(+2.80%)
Dec 29, 2008 7.985 8.080 7.807 7.831 13,322 -0.16(-2.00%)
Dec 26, 2008 7.801 8.211 7.659 7.991 7,055 +0.04(+0.52%)
Dec 24, 2008 7.825 8.068 7.787 7.950 11,559 +0.04(+0.45%)
Dec 23, 2008 8.068 8.306 7.831 7.914 24,650 -0.15(-1.91%)
Dec 22, 2008 8.015 8.588 7.653 8.068 47,435 +0.11(+1.42%)
Dec 19, 2008 8.543 9.433 7.896 7.956 105,401 -0.65(-7.52%)
Dec 18, 2008 9.047 9.474 8.389 8.602 24,629 -0.44(-4.92%)
Dec 17, 2008 8.632 9.071 8.246 9.047 72,817 +0.26(+2.90%)
Dec 16, 2008 8.175 9.018 7.849 8.792 49,438 +0.78(+9.70%)
Dec 15, 2008 8.466 8.602 7.760 8.015 17,548 -0.43(-5.13%)
Dec 12, 2008 7.950 8.454 7.712 8.448 28,122 +0.48(+6.03%)
Dec 11, 2008 8.822 9.041 7.968 7.968 36,093 -1.02(-11.35%)
Dec 10, 2008 8.952 9.480 8.199 8.988 15,293 +0.14(+1.61%)
Dec 09, 2008 9.338 9.997 8.531 8.846 16,163 -0.62(-6.58%)
Dec 08, 2008 9.439 9.469 7.813 9.469 40,641 +0.32(+3.50%)
Dec 05, 2008 7.807 9.225 7.748 9.148 22,374 +1.22(+15.33%)
Dec 04, 2008 8.229 8.816 7.896 7.932 18,947 -0.42(-4.98%)
Dec 03, 2008 8.614 9.492 7.623 8.347 39,200 -0.90(-9.69%)
Dec 02, 2008 8.027 9.249 7.564 9.243 29,981 +1.44(+18.39%)
Dec 01, 2008 9.380 9.492 7.754 7.807 36,653 -1.90(-19.61%)
Nov 28, 2008 9.540 10.09 9.308 9.712 36,176 -0.21(-2.09%)
Nov 26, 2008 9.344 9.967 8.662 9.919 33,600 +0.31(+3.27%)
Nov 25, 2008 9.403 9.605 9.077 9.605 42,943 +0.24(+2.53%)
Nov 24, 2008 8.264 9.474 7.564 9.368 53,782 +1.28(+15.85%)
Nov 21, 2008 7.653 8.169 7.202 8.086 38,094 +0.82(+11.27%)
Nov 20, 2008 7.422 7.879 7.268 7.268 22,880 -0.26(-3.39%)
Nov 19, 2008 8.057 8.057 7.481 7.523 17,523 -0.65(-7.98%)
Nov 18, 2008 8.223 8.424 7.594 8.175 26,101 -0.21(-2.55%)
Nov 17, 2008 8.662 8.854 8.353 8.389 47,152 -0.17(-1.94%)
Nov 14, 2008 8.727 9.047 8.074 8.555 35,420 -0.37(-4.12%)
Nov 13, 2008 7.790 9.285 7.564 8.923 52,018 +1.23(+16.05%)
Nov 12, 2008 8.187 8.804 7.689 7.689 22,802 -0.68(-8.15%)
Nov 11, 2008 9.178 9.368 8.329 8.371 17,575 -0.94(-10.13%)
Nov 10, 2008 9.332 9.783 9.296 9.314 41,497 +0.15(+1.68%)
Nov 07, 2008 8.318 9.326 8.318 9.160 19,116 +0.93(+11.24%)
Nov 06, 2008 8.490 9.196 7.908 8.235 15,434 -0.36(-4.21%)
Nov 05, 2008 9.872 9.872 8.312 8.596 19,658 -1.49(-14.81%)
Nov 04, 2008 10.28 10.28 9.391 10.09 12,881 +0.18(+1.86%)
Nov 03, 2008 9.931 10.06 9.433 9.908 42,559 +0.29(+3.02%)
Oct 31, 2008 8.810 9.617 8.608 9.617 48,683 +0.73(+8.21%)
Oct 30, 2008 8.875 8.899 7.493 8.887 28,191 +0.26(+2.96%)
Oct 29, 2008 9.047 9.196 8.318 8.632 29,394 -0.21(-2.35%)
Oct 28, 2008 7.594 8.899 7.493 8.840 38,881 +1.35(+18.07%)
Oct 27, 2008 7.428 7.647 7.179 7.487 34,232 -0.02(-0.32%)
Oct 24, 2008 7.481 7.796 7.416 7.511 64,490 -0.72(-8.79%)
Oct 23, 2008 7.807 8.430 7.416 8.235 45,706 +0.37(+4.68%)
Oct 22, 2008 7.558 8.543 7.451 7.867 21,622 -0.08(-1.04%)
Oct 21, 2008 8.472 8.976 7.938 7.950 43,599 -0.71(-8.22%)
Oct 20, 2008 8.958 9.047 8.430 8.662 40,474 -0.50(-5.44%)
Oct 17, 2008 9.136 9.759 7.778 9.160 103,602 -0.93(-9.18%)
Oct 16, 2008 8.306 10.09 7.244 10.09 47,707 +1.73(+20.65%)
Oct 15, 2008 9.486 9.486 8.276 8.359 25,422 -0.85(-9.27%)
Oct 14, 2008 10.68 10.68 9.136 9.213 16,240 -1.45(-13.58%)
Oct 13, 2008 9.296 10.68 7.796 10.66 55,531 +2.09(+24.45%)
Oct 10, 2008 8.074 8.899 5.968 8.567 92,370 +0.37(+4.56%)
Oct 09, 2008 9.902 9.902 8.193 8.193 73,403 -1.85(-18.43%)
Oct 08, 2008 9.623 10.68 9.623 10.04 81,481 +0.23(+2.30%)
Oct 07, 2008 11.61 11.62 9.652 9.819 55,265 -1.19(-10.83%)
Oct 06, 2008 11.18 11.87 10.45 11.01 33,978 -0.46(-4.03%)
Oct 03, 2008 11.26 12.03 11.26 11.47 9,611 +0.44(+3.98%)
Oct 02, 2008 11.34 11.65 11.03 11.03 19,094 -0.37(-3.23%)
Oct 01, 2008 10.58 11.74 10.58 11.40 23,139 -0.47(-3.95%)
Sep 30, 2008 12.16 12.16 11.87 11.87 34,881 +0.01(+0.05%)
Sep 29, 2008 12.76 12.76 11.62 11.87 47,842 -0.36(-2.96%)
Sep 26, 2008 11.30 12.75 11.30 12.23 60,625 +0.46(+3.88%)
Sep 25, 2008 10.91 12.33 10.91 11.77 63,903 +1.05(+9.80%)
Sep 24, 2008 11.87 11.87 10.51 10.72 34,987 -0.15(-1.42%)
Sep 23, 2008 11.04 11.61 10.64 10.87 24,992 -0.71(-6.14%)
Sep 22, 2008 13.05 13.05 11.51 11.59 24,626 -1.76(-13.20%)
Sep 19, 2008 12.25 13.35 10.68 13.35 248,595 +2.68(+25.14%)
Sep 18, 2008 9.925 10.68 9.552 10.67 128,054 +0.95(+9.77%)
Sep 17, 2008 9.842 10.07 9.433 9.718 36,712 -0.44(-4.38%)
Sep 16, 2008 9.403 10.16 9.403 10.16 95,427 +0.76(+8.08%)
Sep 15, 2008 9.486 9.641 9.403 9.403 57,545 -0.21(-2.16%)
Sep 12, 2008 8.982 9.700 8.923 9.611 94,891 +0.11(+1.19%)
Sep 11, 2008 9.712 9.712 9.409 9.498 155,493 -0.27(-2.79%)
Sep 10, 2008 10.40 10.44 9.391 9.771 217,931 -0.53(-5.13%)
Sep 09, 2008 10.38 10.44 10.30 10.30 48,413 -0.08(-0.74%)
Sep 08, 2008 11.02 11.03 10.23 10.38 50,591 -0.51(-4.69%)
Sep 05, 2008 10.84 11.38 10.79 10.89 55,019 -0.09(-0.81%)
Sep 04, 2008 11.01 11.12 10.66 10.98 54,629 -0.12(-1.07%)
Sep 03, 2008 10.36 11.27 10.36 11.09 79,392 +0.69(+6.68%)
Sep 02, 2008 10.71 10.95 10.31 10.40 8,962 -0.02(-0.23%)
Aug 29, 2008 10.61 10.90 10.42 10.42 75,113 -0.28(-2.60%)
Aug 28, 2008 10.32 10.76 10.10 10.70 113,979 +0.31(+3.03%)
Aug 27, 2008 9.884 10.68 9.884 10.39 36,631 +0.46(+4.60%)
Aug 26, 2008 9.854 9.983 9.768 9.931 49,121 +0.05(+0.48%)
Aug 25, 2008 10.26 10.26 9.854 9.884 27,384 -0.46(-4.47%)
Aug 22, 2008 10.33 10.36 10.11 10.35 18,919 +0.06(+0.58%)
Aug 21, 2008 10.57 10.57 9.587 10.29 45,719 -0.24(-2.25%)
Aug 20, 2008 10.96 11.07 10.49 10.52 21,123 -0.40(-3.64%)
Aug 19, 2008 11.06 11.27 10.84 10.92 22,320 -0.29(-2.59%)
Aug 18, 2008 11.27 11.27 11.15 11.21 43,685 +0.02(+0.16%)
Aug 15, 2008 11.49 11.50 11.08 11.19 83,276 -0.04(-0.32%)
Aug 14, 2008 11.03 11.31 10.93 11.23 34,365 +0.00(+0.00%)
Aug 13, 2008 11.06 11.27 10.79 11.23 179,820 +0.09(+0.80%)
Aug 12, 2008 11.12 11.27 11.12 11.14 19,276 -0.04(-0.37%)
Aug 11, 2008 11.05 11.26 10.29 11.18 32,611 +0.17(+1.56%)
Aug 08, 2008 10.41 11.22 10.41 11.01 45,413 +0.57(+5.45%)
Aug 07, 2008 10.40 10.66 10.10 10.44 72,116 -0.05(-0.45%)
Aug 06, 2008 10.61 11.25 10.30 10.49 93,718 -0.17(-1.61%)
Aug 05, 2008 10.77 11.12 9.919 10.66 38,894 +0.07(+0.62%)
Aug 04, 2008 10.55 10.82 9.611 10.60 35,614 -0.38(-3.46%)
Aug 01, 2008 10.63 11.02 10.47 10.98 12,857 +0.01(+0.05%)
Jul 31, 2008 11.08 11.27 10.82 10.97 26,069 -0.30(-2.63%)
Jul 30, 2008 11.29 11.39 11.09 11.27 20,366 +0.20(+1.77%)
Jul 29, 2008 11.07 11.30 10.57 11.07 32,469 +0.69(+6.63%)
Jul 28, 2008 10.60 11.12 10.38 10.38 70,194 -0.27(-2.56%)
Jul 25, 2008 10.97 11.55 10.54 10.65 43,063 -0.13(-1.21%)
Jul 24, 2008 11.53 11.60 10.67 10.79 64,077 -0.30(-2.68%)
Jul 23, 2008 11.32 11.34 10.72 11.08 33,062 -0.12(-1.06%)
Jul 22, 2008 10.51 11.43 10.42 11.20 41,018 +0.53(+5.01%)
Jul 21, 2008 10.67 10.79 10.61 10.67 12,894 +0.06(+0.56%)
Jul 18, 2008 10.52 10.82 10.42 10.61 43,292 +0.08(+0.73%)
Jul 17, 2008 10.08 10.53 10.05 10.53 37,787 +0.56(+5.66%)
Jul 16, 2008 9.581 10.33 9.492 9.967 59,030 +0.52(+5.53%)
Jul 15, 2008 8.822 9.759 8.822 9.445 106,180 +0.50(+5.64%)
Jul 14, 2008 9.433 9.433 8.816 8.941 63,882 -0.33(-3.58%)
Jul 11, 2008 10.09 10.20 8.792 9.273 177,537 -0.96(-9.39%)
Jul 10, 2008 10.32 10.52 10.06 10.23 61,989 -0.07(-0.63%)
Jul 09, 2008 9.682 10.83 9.682 10.30 26,337 -0.08(-0.74%)
Jul 08, 2008 9.433 10.49 9.030 10.38 56,859 +0.97(+10.35%)
Jul 07, 2008 9.727 9.848 9.403 9.403 61,466 -0.22(-2.28%)
Jul 04, 2008 9.890 9.890 9.510 9.623 13,127 +0.00(+0.00%)
Jul 03, 2008 9.890 9.890 9.510 9.623 13,127 +0.24(+2.59%)
Jul 02, 2008 9.623 10.04 9.285 9.380 68,225 -0.29(-3.01%)
Jul 01, 2008 9.332 9.706 9.308 9.670 73,680 +0.14(+1.49%)
Jun 30, 2008 9.516 9.700 9.101 9.528 96,403 +0.45(+4.97%)
Jun 27, 2008 9.338 9.641 9.047 9.077 1,719,271 -0.11(-1.23%)
Jun 26, 2008 9.949 9.955 9.136 9.190 35,552 -0.58(-5.89%)
Jun 25, 2008 9.789 9.973 9.706 9.765 45,601 -0.20(-1.97%)
Jun 24, 2008 10.25 10.39 9.908 9.961 19,894 -0.19(-1.87%)
Jun 23, 2008 10.86 10.86 10.15 10.15 90,359 -0.55(-5.15%)
Jun 20, 2008 10.69 10.83 10.53 10.70 23,556 -0.03(-0.28%)
Jun 19, 2008 11.03 11.03 10.67 10.73 35,874 -0.15(-1.36%)
Jun 18, 2008 11.03 11.21 10.83 10.88 29,787 -0.30(-2.71%)
Jun 17, 2008 11.66 11.66 11.13 11.18 22,741 -0.39(-3.33%)
Jun 16, 2008 11.59 11.68 11.54 11.57 16,992 +0.07(+0.57%)
Jun 13, 2008 11.30 11.73 11.30 11.50 19,240 +0.19(+1.68%)
Jun 12, 2008 11.01 11.31 11.01 11.31 18,533 +0.41(+3.75%)
Jun 11, 2008 10.99 11.24 10.84 10.90 15,539 -0.14(-1.29%)
Jun 10, 2008 11.20 11.27 10.86 11.05 8,904 +0.26(+2.42%)
Jun 09, 2008 11.05 11.05 10.77 10.79 13,617 -0.10(-0.93%)
Jun 06, 2008 11.27 11.27 10.89 10.89 15,962 -0.39(-3.42%)
Jun 05, 2008 10.98 11.27 10.96 11.27 13,009 +0.30(+2.70%)
Jun 04, 2008 11.03 11.21 10.98 10.98 43,781 -0.15(-1.39%)
Jun 03, 2008 11.05 11.28 11.03 11.13 20,616 +0.02(+0.16%)
Jun 02, 2008 11.36 11.36 11.04 11.11 11,932 +0.19(+1.74%)
May 30, 2008 11.37 11.44 10.92 10.92 36,482 -0.24(-2.18%)
May 29, 2008 11.40 11.40 10.98 11.17 8,920 -0.08(-0.74%)
May 28, 2008 11.53 11.53 11.22 11.25 20,899 +0.06(+0.53%)
May 27, 2008 11.19 11.30 10.99 11.19 8,419 -0.09(-0.79%)
May 26, 2008 11.27 11.54 11.08 11.28 9,469 +0.00(+0.00%)
May 23, 2008 11.27 11.54 11.08 11.28 9,469 +0.11(+0.96%)
May 22, 2008 11.43 11.43 11.13 11.17 1,987 -0.04(-0.32%)
May 21, 2008 11.34 11.53 11.21 11.21 7,849 -0.07(-0.58%)
May 20, 2008 11.27 11.35 11.18 11.27 8,623 +0.07(+0.64%)
May 19, 2008 11.18 11.26 11.15 11.20 8,596 -0.09(-0.79%)
May 16, 2008 11.07 11.44 11.03 11.29 15,684 -0.18(-1.55%)
May 15, 2008 11.21 11.48 11.03 11.47 21,052 -0.09(-0.77%)
May 14, 2008 11.44 11.63 11.11 11.56 6,910 -0.01(-0.10%)
May 13, 2008 11.31 11.57 10.95 11.57 14,603 +0.00(+0.00%)
May 12, 2008 11.21 11.72 11.14 11.57 13,189 +0.46(+4.11%)
May 09, 2008 11.25 11.25 10.68 11.11 3,802 -0.30(-2.65%)
May 08, 2008 11.37 11.41 11.25 11.41 15,674 +0.28(+2.50%)
May 07, 2008 11.36 11.43 11.13 11.14 11,463 -0.14(-1.21%)
May 06, 2008 11.41 11.45 11.15 11.27 8,544 -0.16(-1.40%)
May 05, 2008 11.44 11.49 11.39 11.43 11,915 -0.14(-1.23%)
May 02, 2008 11.79 11.80 11.55 11.57 7,922 +0.24(+2.15%)
May 01, 2008 11.57 11.63 11.27 11.33 3,961 -0.24(-2.10%)
Apr 30, 2008 11.65 11.68 11.57 11.57 3,940 -0.08(-0.71%)
Apr 29, 2008 11.80 11.81 11.66 11.66 7,509 -0.06(-0.51%)
Apr 28, 2008 11.71 11.81 11.71 11.72 4,519 -0.10(-0.85%)
Apr 25, 2008 11.71 11.87 11.68 11.82 29,052 +0.07(+0.61%)
Apr 24, 2008 11.54 11.75 11.38 11.75 33,332 +0.13(+1.12%)
Apr 23, 2008 11.69 11.74 11.57 11.62 13,429 -0.13(-1.11%)
Apr 22, 2008 11.71 11.76 11.49 11.75 8,427 -0.05(-0.45%)
Apr 21, 2008 11.74 11.80 11.73 11.80 1,618 +0.01(+0.10%)
Apr 18, 2008 11.76 11.86 11.76 11.79 12,136 -0.01(-0.10%)
Apr 17, 2008 11.54 11.82 11.54 11.80 9,636 +0.16(+1.38%)
Apr 16, 2008 11.51 11.71 11.36 11.64 10,486 +0.14(+1.19%)
Apr 15, 2008 11.43 11.76 11.31 11.50 7,475 +0.05(+0.47%)
Apr 14, 2008 11.49 11.74 11.45 11.45 2,696 -0.05(-0.46%)
Apr 11, 2008 11.58 11.69 11.46 11.50 16,112 -0.19(-1.62%)
Apr 10, 2008 11.64 11.81 11.60 11.69 3,136 -0.05(-0.45%)
Apr 09, 2008 11.57 11.81 11.57 11.75 30,273 -0.04(-0.30%)
Apr 08, 2008 11.72 11.83 11.71 11.78 6,831 +0.07(+0.61%)
Apr 07, 2008 11.57 11.72 11.56 11.71 35,184 +0.14(+1.23%)
Apr 04, 2008 11.65 11.87 11.53 11.57 75,790 +0.01(+0.10%)
Apr 03, 2008 11.39 11.56 11.33 11.56 8,662 +0.01(+0.10%)
Apr 02, 2008 11.59 11.72 11.54 11.54 14,381 +0.04(+0.31%)
Apr 01, 2008 11.18 11.55 11.18 11.51 17,540 +0.27(+2.37%)
Mar 31, 2008 11.40 11.47 11.24 11.24 15,214 -0.10(-0.89%)
Mar 28, 2008 11.19 11.34 11.18 11.34 10,605 +0.16(+1.43%)
Mar 27, 2008 11.19 11.19 11.11 11.18 8,094 -0.01(-0.05%)
Mar 26, 2008 10.94 11.19 10.94 11.19 16,243 +0.22(+2.00%)
Mar 25, 2008 10.77 10.97 10.65 10.97 31,446 +0.23(+2.15%)
Mar 24, 2008 10.46 10.79 10.33 10.74 62,985 +0.30(+2.84%)
Mar 21, 2008 8.958 10.49 8.958 10.44 103,243 +0.00(+0.00%)
Mar 20, 2008 8.958 10.49 8.958 10.44 103,243 -0.10(-0.96%)
Mar 19, 2008 10.83 10.96 10.54 10.54 33,374 -0.34(-3.16%)
Mar 18, 2008 10.62 10.90 10.57 10.89 7,071 +0.32(+3.03%)
Mar 17, 2008 10.92 10.93 10.53 10.57 11,372 -0.26(-2.41%)
Mar 14, 2008 10.86 10.94 10.83 10.83 5,393 -0.07(-0.65%)
Mar 13, 2008 10.86 10.96 10.79 10.90 4,719 +0.01(+0.05%)
Mar 12, 2008 10.89 10.91 10.80 10.89 9,270 +0.01(+0.06%)
Mar 11, 2008 10.98 10.98 10.75 10.89 15,510 -0.05(-0.43%)
Mar 10, 2008 10.70 10.93 10.70 10.93 6,573 +0.27(+2.51%)
Mar 07, 2008 10.91 10.92 10.65 10.67 3,565 -0.23(-2.13%)
Mar 06, 2008 10.81 10.90 10.80 10.90 10,216 +0.01(+0.05%)
Mar 05, 2008 10.98 10.98 10.89 10.89 6,752 -0.07(-0.60%)
Mar 04, 2008 11.05 11.05 10.92 10.96 8,132 +0.06(+0.54%)
Mar 03, 2008 10.99 11.03 10.87 10.90 10,103 -0.11(-1.02%)
Feb 29, 2008 11.18 11.18 10.98 11.01 7,645 -0.24(-2.11%)
Feb 28, 2008 11.25 11.36 11.22 11.25 2,376 -0.09(-0.79%)
Feb 27, 2008 11.40 11.46 11.34 11.34 3,034 -0.16(-1.39%)
Feb 26, 2008 11.47 11.50 11.44 11.50 1,722 +0.02(+0.16%)
Feb 25, 2008 11.39 11.56 11.38 11.48 2,201 +0.05(+0.47%)
Feb 22, 2008 11.46 11.47 11.19 11.43 14,971 -0.04(-0.31%)
Feb 21, 2008 11.52 11.52 11.22 11.46 11,372 -0.11(-0.92%)
Feb 20, 2008 11.50 11.77 11.43 11.57 6,103 -0.30(-2.50%)
Feb 19, 2008 11.57 11.87 11.57 11.87 2,696 +0.27(+2.30%)
Feb 18, 2008 11.60 11.78 11.60 11.60 11,630 +0.00(+0.00%)
Feb 15, 2008 11.60 11.78 11.60 11.60 11,630 -0.02(-0.20%)
Feb 14, 2008 11.69 11.71 11.50 11.62 2,117 -0.09(-0.76%)
Feb 13, 2008 11.80 11.88 11.57 11.71 31,176 -0.13(-1.10%)
Feb 12, 2008 11.47 11.87 11.42 11.84 65,500 +0.42(+3.69%)
Feb 11, 2008 11.36 11.56 11.26 11.42 27,495 -0.03(-0.28%)
Feb 08, 2008 11.46 11.55 11.36 11.45 3,713 -0.07(-0.60%)
Feb 07, 2008 11.61 11.61 11.40 11.52 36,417 +0.06(+0.53%)
Feb 06, 2008 11.59 11.69 11.46 11.46 16,815 -0.11(-0.97%)
Feb 05, 2008 11.79 11.79 11.37 11.57 18,088 -0.22(-1.86%)
Feb 04, 2008 11.60 11.79 11.50 11.79 13,653 +0.20(+1.69%)
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.