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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
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 11.17 11.51 11.12 11.38 52,642 -0.02(-0.16%)
Jul 29, 2010 11.29 11.48 11.15 11.39 37,418 +0.18(+1.60%)
Jul 28, 2010 11.50 11.68 11.14 11.21 59,802 -0.34(-2.91%)
Jul 27, 2010 11.81 11.81 11.14 11.55 40,658 -0.11(-0.93%)
Jul 26, 2010 11.30 11.66 10.97 11.66 63,835 +0.37(+3.29%)
Jul 23, 2010 10.83 11.38 10.55 11.29 57,324 +0.47(+4.38%)
Jul 22, 2010 10.57 10.92 10.46 10.81 52,250 +0.46(+4.46%)
Jul 21, 2010 10.97 11.13 10.35 10.35 58,583 -0.52(-4.75%)
Jul 20, 2010 10.47 10.87 10.47 10.87 26,211 +0.21(+1.97%)
Jul 19, 2010 10.73 11.76 10.29 10.66 43,080 -0.06(-0.56%)
Jul 16, 2010 11.47 11.68 10.58 10.72 91,017 -0.89(-7.70%)
Jul 15, 2010 11.71 11.90 11.48 11.61 23,519 -0.17(-1.43%)
Jul 14, 2010 11.71 11.96 11.71 11.78 98,911 -0.05(-0.46%)
Jul 13, 2010 11.56 11.84 10.63 11.83 76,837 +0.49(+4.34%)
Jul 12, 2010 11.36 11.61 11.34 11.34 51,114 -0.04(-0.32%)
Jul 09, 2010 11.03 11.42 10.96 11.38 37,838 +0.30(+2.71%)
Jul 08, 2010 10.87 11.15 10.76 11.08 82,565 +0.35(+3.24%)
Jul 07, 2010 10.18 10.73 10.17 10.73 50,856 +0.62(+6.17%)
Jul 06, 2010 10.72 10.72 9.991 10.11 54,439 -0.40(-3.77%)
Jul 02, 2010 10.82 10.88 10.50 10.50 39,577 -0.19(-1.79%)
Jul 01, 2010 10.66 10.78 10.45 10.69 21,868 +0.04(+0.39%)
Jun 30, 2010 10.80 11.19 10.60 10.65 44,116 -0.11(-1.06%)
Jun 29, 2010 11.12 11.48 10.73 10.76 53,070 -0.68(-5.97%)
Jun 25, 2010 10.99 11.45 10.92 11.45 162,780 +0.56(+5.18%)
Jun 24, 2010 10.96 11.15 10.64 10.88 26,005 -0.20(-1.79%)
Jun 23, 2010 10.93 11.18 10.91 11.08 21,638 +0.13(+1.15%)
Jun 22, 2010 11.33 11.39 10.79 10.96 27,493 -0.29(-2.56%)
Jun 21, 2010 11.36 11.39 11.22 11.24 25,305 +0.01(+0.11%)
Jun 18, 2010 11.29 11.36 11.16 11.23 86,083 +0.02(+0.21%)
Jun 17, 2010 11.35 11.35 10.75 11.21 32,860 -0.13(-1.11%)
Jun 16, 2010 11.44 11.44 11.27 11.33 24,666 -0.05(-0.47%)
Jun 15, 2010 10.86 11.60 10.72 11.39 104,057 +0.63(+5.85%)
Jun 14, 2010 10.94 10.94 10.61 10.76 61,319 -0.10(-0.88%)
Jun 11, 2010 10.51 10.85 10.51 10.85 36,010 +0.19(+1.77%)
Jun 10, 2010 10.63 10.75 10.36 10.67 61,536 +0.28(+2.74%)
Jun 09, 2010 10.47 10.69 10.24 10.38 41,962 +0.06(+0.58%)
Jun 08, 2010 10.39 10.46 9.934 10.32 38,216 -0.04(-0.35%)
Jun 07, 2010 10.66 11.04 10.34 10.36 39,433 -0.27(-2.58%)
Jun 04, 2010 11.15 11.17 10.56 10.63 115,467 -0.83(-7.23%)
Jun 03, 2010 11.60 11.60 11.17 11.46 108,720 -0.14(-1.18%)
Jun 02, 2010 11.08 11.62 10.92 11.60 70,589 +0.55(+5.02%)
Jun 01, 2010 11.28 11.42 11.03 11.04 59,730 -0.33(-2.93%)
May 28, 2010 11.45 11.43 11.03 11.38 99,880 -0.07(-0.63%)
May 27, 2010 11.04 11.53 10.88 11.45 79,811 +0.70(+6.55%)
May 26, 2010 10.82 11.11 10.71 10.74 78,723 +0.01(+0.11%)
May 25, 2010 10.41 10.85 10.41 10.73 59,694 +0.01(+0.06%)
May 24, 2010 10.80 10.94 10.57 10.73 41,548 -0.06(-0.55%)
May 21, 2010 9.916 10.91 9.916 10.79 95,462 +0.66(+6.47%)
May 20, 2010 10.04 10.49 9.874 10.13 71,768 -0.33(-3.19%)
May 19, 2010 10.24 10.57 10.24 10.46 34,897 -0.06(-0.57%)
May 18, 2010 11.16 11.16 10.33 10.52 29,129 -0.43(-3.92%)
May 17, 2010 10.73 11.06 10.60 10.95 25,627 +0.32(+3.03%)
May 14, 2010 10.94 10.94 10.55 10.63 42,856 -0.43(-3.88%)
May 13, 2010 11.00 11.06 10.78 11.06 69,251 +0.04(+0.32%)
May 12, 2010 10.43 11.19 10.43 11.02 87,835 +0.62(+5.96%)
May 11, 2010 10.15 10.52 9.809 10.40 106,382 +0.45(+4.49%)
May 10, 2010 9.648 10.08 9.600 9.958 45,102 +0.66(+7.05%)
May 07, 2010 9.612 9.725 9.194 9.302 37,988 -0.36(-3.70%)
May 06, 2010 9.659 10.11 9.367 9.659 68,368 -0.06(-0.61%)
May 05, 2010 9.743 9.910 9.659 9.719 28,750 +0.04(+0.37%)
May 04, 2010 9.928 10.09 9.606 9.683 56,741 -0.22(-2.23%)
May 03, 2010 9.668 9.904 9.648 9.904 44,813 +0.32(+3.30%)
Apr 30, 2010 10.09 10.43 9.570 9.588 119,180 -0.55(-5.41%)
Apr 29, 2010 9.648 10.14 9.636 10.14 57,055 +0.53(+5.52%)
Apr 28, 2010 9.731 9.803 9.498 9.606 20,509 -0.07(-0.68%)
Apr 27, 2010 9.713 9.862 9.533 9.671 24,531 -0.12(-1.22%)
Apr 26, 2010 9.898 10.14 9.576 9.791 63,111 -0.18(-1.85%)
Apr 23, 2010 9.737 9.976 9.573 9.976 50,148 +0.22(+2.26%)
Apr 22, 2010 9.498 9.755 9.308 9.755 52,615 +0.12(+1.24%)
Apr 21, 2010 9.296 9.779 9.236 9.636 29,129 +0.02(+0.25%)
Apr 20, 2010 9.421 9.761 9.185 9.612 21,889 +0.24(+2.54%)
Apr 19, 2010 9.302 9.385 9.087 9.373 27,667 +0.01(+0.06%)
Apr 16, 2010 9.701 9.701 9.296 9.367 95,501 -0.36(-3.68%)
Apr 15, 2010 9.606 9.797 9.475 9.725 33,978 +0.08(+0.80%)
Apr 14, 2010 9.415 9.654 9.409 9.648 44,502 +0.27(+2.93%)
Apr 13, 2010 9.332 9.373 9.141 9.373 18,545 +0.03(+0.32%)
Apr 12, 2010 9.409 9.424 9.272 9.343 19,773 -0.04(-0.44%)
Apr 09, 2010 9.343 9.427 9.045 9.385 31,821 +0.05(+0.58%)
Apr 08, 2010 9.177 9.481 8.956 9.332 52,174 +0.13(+1.36%)
Apr 07, 2010 9.069 9.278 9.069 9.206 43,618 +0.10(+1.05%)
Apr 06, 2010 8.950 9.212 8.938 9.111 24,167 +0.10(+1.06%)
Apr 05, 2010 8.747 9.206 8.676 9.016 58,963 +0.30(+3.42%)
Apr 01, 2010 8.777 8.717 8.717 8.717 28,343 +0.00(+0.00%)
Mar 31, 2010 8.831 8.884 8.676 8.717 49,023 -0.17(-1.95%)
Mar 30, 2010 8.914 8.914 8.747 8.890 23,821 -0.01(-0.13%)
Mar 29, 2010 9.027 9.045 8.777 8.902 32,738 -0.13(-1.39%)
Mar 26, 2010 8.866 9.182 8.527 9.027 100,344 +0.20(+2.23%)
Mar 25, 2010 8.944 9.123 8.795 8.831 35,059 -0.04(-0.47%)
Mar 24, 2010 8.908 8.914 8.789 8.872 33,255 -0.08(-0.87%)
Mar 23, 2010 8.884 8.962 8.837 8.950 32,490 +0.01(+0.07%)
Mar 22, 2010 8.753 8.944 8.705 8.944 47,618 +0.09(+1.01%)
Mar 19, 2010 8.849 8.860 8.682 8.855 53,025 +0.07(+0.81%)
Mar 18, 2010 8.741 8.825 8.628 8.783 18,766 +0.03(+0.34%)
Mar 17, 2010 8.628 8.825 8.628 8.753 21,257 +0.16(+1.80%)
Mar 16, 2010 8.556 8.783 8.348 8.598 10,419 +0.03(+0.35%)
Mar 15, 2010 8.648 8.872 8.539 8.568 26,119 -0.25(-2.84%)
Mar 12, 2010 8.878 8.878 8.694 8.819 14,753 -0.03(-0.34%)
Mar 11, 2010 8.747 8.866 8.711 8.849 27,066 +0.04(+0.47%)
Mar 10, 2010 8.801 8.825 8.617 8.807 9,786 -0.02(-0.20%)
Mar 09, 2010 8.742 8.825 8.730 8.825 11,658 +0.02(+0.20%)
Mar 08, 2010 8.700 8.819 8.297 8.807 42,149 +0.13(+1.50%)
Mar 05, 2010 8.736 8.748 8.534 8.677 39,943 -0.01(-0.07%)
Mar 04, 2010 8.369 8.682 8.369 8.682 23,952 +0.33(+3.90%)
Mar 03, 2010 8.262 8.369 8.078 8.357 61,598 +0.12(+1.51%)
Mar 02, 2010 8.013 8.238 7.883 8.232 36,924 +0.20(+2.51%)
Mar 01, 2010 7.859 8.049 7.646 8.031 47,265 +0.19(+2.42%)
Feb 26, 2010 7.836 8.143 7.741 7.841 50,799 +0.12(+1.53%)
Feb 25, 2010 7.539 7.723 7.359 7.723 13,690 +0.02(+0.31%)
Feb 24, 2010 7.569 7.699 7.569 7.699 10,024 +0.06(+0.78%)
Feb 23, 2010 7.605 7.818 7.605 7.640 11,983 -0.01(-0.15%)
Feb 22, 2010 7.374 7.676 7.344 7.652 53,850 +0.30(+4.03%)
Feb 19, 2010 7.693 7.812 7.326 7.356 40,487 -0.34(-4.46%)
Feb 18, 2010 7.699 7.699 7.344 7.699 28,136 -0.06(-0.76%)
Feb 17, 2010 7.753 7.794 7.374 7.759 48,558 +0.06(+0.77%)
Feb 16, 2010 7.599 7.767 7.545 7.699 17,946 +0.18(+2.44%)
Feb 12, 2010 7.368 7.516 7.516 7.516 34,275 +0.02(+0.32%)
Feb 11, 2010 7.303 7.498 7.018 7.492 32,386 +0.13(+1.77%)
Feb 10, 2010 7.368 7.403 7.160 7.362 34,356 +0.02(+0.24%)
Feb 09, 2010 7.610 7.610 7.237 7.344 36,247 -0.13(-1.74%)
Feb 08, 2010 7.616 7.628 7.462 7.474 35,607 -0.14(-1.79%)
Feb 05, 2010 7.504 7.670 7.409 7.610 23,601 +0.15(+2.07%)
Feb 04, 2010 7.403 7.536 7.338 7.456 47,288 -0.04(-0.47%)
Feb 03, 2010 7.456 7.610 7.451 7.492 24,401 +0.00(+0.00%)
Feb 02, 2010 7.480 7.699 7.468 7.492 27,857 +0.01(+0.08%)
Feb 01, 2010 7.510 7.528 7.433 7.486 24,957 +0.02(+0.32%)
Jan 29, 2010 7.462 7.563 7.409 7.462 21,850 +0.03(+0.40%)
Jan 28, 2010 7.107 7.682 7.107 7.433 88,379 +0.48(+6.90%)
Jan 27, 2010 6.870 7.083 6.835 6.953 17,215 +0.01(+0.17%)
Jan 26, 2010 6.692 7.184 6.692 6.941 36,475 +0.22(+3.26%)
Jan 25, 2010 6.846 6.953 6.716 6.722 27,152 -0.04(-0.53%)
Jan 22, 2010 6.900 6.900 6.675 6.758 27,857 -0.17(-2.48%)
Jan 21, 2010 6.615 7.042 6.615 6.929 39,839 -0.08(-1.10%)
Jan 20, 2010 6.953 7.048 6.900 7.006 27,103 -0.04(-0.50%)
Jan 19, 2010 6.811 7.060 6.811 7.042 36,533 +0.24(+3.48%)
Jan 15, 2010 6.746 6.805 6.805 6.805 56,732 +0.09(+1.41%)
Jan 14, 2010 6.598 6.752 6.586 6.710 12,656 +0.09(+1.34%)
Jan 13, 2010 6.521 6.663 6.497 6.621 16,921 +0.15(+2.29%)
Jan 12, 2010 6.503 6.580 6.462 6.473 14,654 -0.12(-1.80%)
Jan 11, 2010 6.752 6.817 6.562 6.592 22,723 -0.11(-1.68%)
Jan 08, 2010 6.675 6.959 6.503 6.704 67,749 +0.02(+0.27%)
Jan 07, 2010 6.629 6.846 6.515 6.687 55,091 +0.01(+0.18%)
Jan 06, 2010 6.692 6.781 6.646 6.675 44,654 -0.05(-0.70%)
Jan 05, 2010 6.918 6.989 6.704 6.722 25,953 -0.27(-3.81%)
Jan 04, 2010 7.137 7.137 6.971 6.989 21,931 +0.01(+0.17%)
Dec 31, 2009 7.036 6.977 6.977 6.977 19,248 -0.05(-0.67%)
Dec 30, 2009 7.072 7.072 6.923 7.024 54,582 -0.08(-1.08%)
Dec 29, 2009 7.143 7.255 6.995 7.101 18,221 +0.01(+0.08%)
Dec 28, 2009 6.707 7.107 6.707 7.095 25,380 +0.11(+1.61%)
Dec 24, 2009 7.042 7.077 6.959 6.983 4,634 +0.07(+1.03%)
Dec 23, 2009 6.758 7.240 6.758 6.912 26,741 +0.20(+3.00%)
Dec 22, 2009 6.811 6.870 6.698 6.710 21,983 +0.05(+0.71%)
Dec 21, 2009 6.852 6.876 6.533 6.663 27,847 -0.15(-2.17%)
Dec 18, 2009 6.651 6.870 6.379 6.811 127,360 +0.25(+3.88%)
Dec 17, 2009 6.426 6.870 6.349 6.556 32,482 +0.04(+0.55%)
Dec 16, 2009 6.692 6.758 6.438 6.521 38,365 -0.07(-0.99%)
Dec 15, 2009 6.704 6.823 6.586 6.586 50,689 -0.13(-1.94%)
Dec 14, 2009 6.722 6.941 6.629 6.716 29,296 +0.05(+0.80%)
Dec 11, 2009 6.932 6.965 6.663 6.663 13,408 +0.07(+0.99%)
Dec 10, 2009 6.698 6.935 6.586 6.598 22,733 -0.05(-0.71%)
Dec 09, 2009 6.681 6.900 6.586 6.645 20,822 -0.01(-0.09%)
Dec 08, 2009 6.852 6.870 6.586 6.651 23,371 -0.27(-3.85%)
Dec 07, 2009 7.054 7.154 6.912 6.918 36,415 -0.23(-3.15%)
Dec 04, 2009 7.030 7.160 6.983 7.143 31,523 +0.30(+4.42%)
Dec 03, 2009 6.876 7.060 6.681 6.841 11,366 +0.03(+0.43%)
Dec 02, 2009 6.568 6.918 6.568 6.811 32,737 +0.25(+3.88%)
Dec 01, 2009 6.734 6.746 6.473 6.556 20,582 -0.07(-0.98%)
Nov 30, 2009 6.444 6.621 6.130 6.621 50,638 +0.18(+2.76%)
Nov 27, 2009 6.361 7.024 6.361 6.444 25,691 -0.28(-4.14%)
Nov 25, 2009 6.918 7.000 6.704 6.722 13,082 -0.17(-2.49%)
Nov 24, 2009 6.829 6.918 6.586 6.894 18,238 +0.05(+0.78%)
Nov 23, 2009 6.669 6.965 6.669 6.841 18,232 +0.35(+5.38%)
Nov 20, 2009 6.379 6.562 6.361 6.491 27,798 +0.03(+0.46%)
Nov 19, 2009 6.740 6.811 6.367 6.462 17,793 -0.40(-5.79%)
Nov 18, 2009 6.592 7.042 6.533 6.858 22,763 +0.10(+1.49%)
Nov 17, 2009 6.734 6.959 6.509 6.758 32,489 -0.01(-0.17%)
Nov 16, 2009 6.136 6.923 6.106 6.769 42,586 +0.73(+12.17%)
Nov 13, 2009 6.278 6.450 5.946 6.035 12,209 -0.25(-4.05%)
Nov 12, 2009 6.349 6.432 6.065 6.290 33,502 -0.10(-1.58%)
Nov 11, 2009 6.343 6.491 6.118 6.390 24,847 +0.14(+2.18%)
Nov 10, 2009 6.319 6.444 6.165 6.254 30,161 -0.15(-2.31%)
Nov 09, 2009 6.432 6.497 6.195 6.402 40,448 +0.05(+0.75%)
Nov 06, 2009 6.195 6.503 6.148 6.355 27,440 +0.05(+0.85%)
Nov 05, 2009 5.810 6.420 5.780 6.302 43,121 +0.39(+6.61%)
Nov 04, 2009 6.574 6.781 5.875 5.911 31,302 -0.62(-9.52%)
Nov 03, 2009 6.621 6.627 6.219 6.533 24,899 -0.16(-2.39%)
Nov 02, 2009 6.302 6.841 6.278 6.692 27,847 +0.44(+7.01%)
Oct 30, 2009 6.704 6.704 6.112 6.254 66,366 -0.56(-8.25%)
Oct 29, 2009 6.852 7.077 6.645 6.817 23,775 +0.07(+1.05%)
Oct 28, 2009 6.485 6.900 6.485 6.746 41,654 +0.23(+3.45%)
Oct 27, 2009 6.367 6.805 6.367 6.521 23,145 +0.18(+2.80%)
Oct 26, 2009 6.242 6.438 6.207 6.343 32,648 +0.11(+1.81%)
Oct 23, 2009 6.166 6.503 6.112 6.231 35,601 -0.16(-2.50%)
Oct 22, 2009 6.396 6.414 6.165 6.390 31,332 -0.04(-0.64%)
Oct 21, 2009 6.154 6.444 6.154 6.432 48,820 +0.28(+4.62%)
Oct 20, 2009 6.302 6.574 6.148 6.148 19,412 -0.30(-4.68%)
Oct 19, 2009 6.242 6.592 6.242 6.450 20,234 +0.26(+4.21%)
Oct 16, 2009 6.627 6.627 6.130 6.189 28,028 -0.51(-7.60%)
Oct 15, 2009 6.734 6.811 6.615 6.698 9,600 -0.08(-1.22%)
Oct 14, 2009 6.633 6.805 6.556 6.781 15,682 +0.20(+3.06%)
Oct 13, 2009 6.509 6.663 6.450 6.580 9,347 +0.08(+1.18%)
Oct 12, 2009 6.396 6.574 6.379 6.503 13,551 -0.07(-1.08%)
Oct 09, 2009 6.355 6.669 6.355 6.574 25,217 +0.21(+3.26%)
Oct 08, 2009 6.408 6.521 6.337 6.367 20,997 +0.06(+0.94%)
Oct 07, 2009 6.636 6.716 6.219 6.308 31,879 -0.30(-4.48%)
Oct 06, 2009 6.491 6.675 6.349 6.604 10,075 +0.21(+3.34%)
Oct 05, 2009 6.236 6.604 6.236 6.390 50,020 +0.28(+4.55%)
Oct 02, 2009 5.887 6.195 5.751 6.112 47,874 +0.11(+1.78%)
Oct 01, 2009 5.923 6.171 5.757 6.005 73,513 +0.10(+1.71%)
Sep 30, 2009 6.687 6.687 5.863 5.905 61,159 -0.76(-11.38%)
Sep 29, 2009 6.775 6.805 6.663 6.663 11,506 -0.08(-1.23%)
Sep 28, 2009 6.663 6.811 6.503 6.746 22,525 +0.02(+0.35%)
Sep 25, 2009 6.621 6.858 6.556 6.722 12,947 +0.09(+1.34%)
Sep 24, 2009 7.077 7.077 6.562 6.633 29,509 -0.41(-5.88%)
Sep 23, 2009 6.811 7.119 6.811 7.048 7,834 +0.15(+2.15%)
Sep 22, 2009 6.953 7.060 6.781 6.900 19,628 +0.07(+0.95%)
Sep 21, 2009 7.291 7.291 6.781 6.835 35,633 -0.60(-8.05%)
Sep 18, 2009 7.066 7.605 6.698 7.433 91,779 +0.41(+5.82%)
Sep 17, 2009 6.367 7.083 6.367 7.024 10,081 +0.08(+1.19%)
Sep 16, 2009 6.657 7.030 6.533 6.941 22,237 +0.30(+4.55%)
Sep 15, 2009 6.704 7.125 6.610 6.639 24,540 -0.11(-1.58%)
Sep 14, 2009 6.669 7.000 6.533 6.746 47,666 -0.03(-0.44%)
Sep 11, 2009 7.077 7.077 6.752 6.775 14,529 -0.43(-6.00%)
Sep 10, 2009 7.255 7.255 7.166 7.208 12,565 +0.16(+2.27%)
Sep 09, 2009 6.923 7.196 6.663 7.048 39,211 +0.10(+1.45%)
Sep 08, 2009 6.746 7.314 6.746 6.947 12,876 -0.01(-0.09%)
Sep 04, 2009 6.692 7.000 6.663 6.953 33,257 +0.26(+3.89%)
Sep 03, 2009 7.107 7.374 6.521 6.692 126,633 -0.39(-5.52%)
Sep 02, 2009 6.965 7.166 6.918 7.083 13,381 -0.06(-0.83%)
Sep 01, 2009 7.072 7.966 6.983 7.143 39,960 -0.02(-0.33%)
Aug 31, 2009 7.587 7.865 7.042 7.166 41,674 -0.52(-6.71%)
Aug 28, 2009 7.735 8.067 7.622 7.682 14,807 -0.40(-4.98%)
Aug 27, 2009 7.616 8.102 7.616 8.084 8,484 +0.25(+3.25%)
Aug 26, 2009 7.883 8.001 7.705 7.830 30,459 -0.09(-1.12%)
Aug 25, 2009 7.800 7.995 7.622 7.918 12,212 +0.17(+2.14%)
Aug 24, 2009 8.523 8.523 7.699 7.753 25,720 -0.75(-8.84%)
Aug 21, 2009 8.001 8.528 7.664 8.505 56,345 +0.70(+9.04%)
Aug 20, 2009 7.379 7.871 7.308 7.800 28,195 +0.37(+5.02%)
Aug 19, 2009 7.066 7.533 7.012 7.427 17,784 +0.18(+2.53%)
Aug 18, 2009 7.344 7.640 6.900 7.243 65,497 +0.01(+0.08%)
Aug 17, 2009 7.048 7.350 6.544 7.237 97,047 +0.07(+0.99%)
Aug 14, 2009 7.723 7.942 7.107 7.166 53,482 -0.55(-7.14%)
Aug 13, 2009 7.699 7.907 7.492 7.717 54,463 +0.07(+0.93%)
Aug 12, 2009 7.918 8.114 7.522 7.646 31,834 +0.02(+0.31%)
Aug 11, 2009 8.061 8.274 7.563 7.622 29,544 -0.53(-6.54%)
Aug 10, 2009 8.292 8.499 8.078 8.155 47,994 -0.13(-1.57%)
Aug 07, 2009 8.357 8.682 8.203 8.286 29,331 +0.17(+2.04%)
Aug 06, 2009 8.783 8.783 8.078 8.120 15,439 -0.57(-6.54%)
Aug 05, 2009 8.789 8.842 8.351 8.688 33,137 -0.20(-2.20%)
Aug 04, 2009 8.754 8.884 8.576 8.884 50,501 +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.