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

Financial Institut (NQ: FISI )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2011 10.25 10.30 10.09 10.21 91,523 -0.02(-0.23%)
Apr 28, 2011 10.20 10.44 10.20 10.23 72,755 +0.05(+0.47%)
Apr 27, 2011 9.937 10.19 9.925 10.18 42,118 +0.25(+2.48%)
Apr 26, 2011 9.853 10.08 9.829 9.937 39,642 +0.13(+1.35%)
Apr 25, 2011 9.739 9.811 9.727 9.805 31,759 -0.01(-0.06%)
Apr 21, 2011 9.913 9.913 9.685 9.811 23,843 -0.03(-0.31%)
Apr 20, 2011 9.817 9.889 9.661 9.841 57,798 +0.17(+1.74%)
Apr 19, 2011 9.865 9.883 9.631 9.673 67,661 -0.16(-1.65%)
Apr 18, 2011 9.895 10.01 9.745 9.835 44,448 -0.24(-2.38%)
Apr 15, 2011 10.11 10.21 9.919 10.08 62,541 -0.05(-0.53%)
Apr 14, 2011 9.925 10.17 9.805 10.13 49,971 +0.08(+0.84%)
Apr 13, 2011 10.17 10.21 9.829 10.05 95,372 -0.04(-0.36%)
Apr 12, 2011 10.12 10.19 9.997 10.08 33,266 -0.13(-1.29%)
Apr 11, 2011 10.32 10.41 10.10 10.21 62,849 -0.11(-1.05%)
Apr 08, 2011 10.60 10.67 10.29 10.32 55,382 -0.19(-1.83%)
Apr 07, 2011 10.62 10.77 10.46 10.51 36,512 -0.13(-1.24%)
Apr 06, 2011 10.63 10.68 10.56 10.65 71,586 +0.07(+0.68%)
Apr 05, 2011 10.60 10.68 10.53 10.57 55,630 -0.10(-0.90%)
Apr 04, 2011 10.63 10.69 10.51 10.67 112,176 +0.03(+0.28%)
Apr 01, 2011 10.63 10.69 10.37 10.64 138,030 +0.12(+1.14%)
Mar 31, 2011 10.80 10.81 10.48 10.52 344,748 -0.26(-2.45%)
Mar 30, 2011 10.64 10.83 10.62 10.78 113,991 +0.19(+1.81%)
Mar 29, 2011 10.44 10.62 10.40 10.59 49,050 +0.16(+1.55%)
Mar 28, 2011 10.61 10.72 10.42 10.43 69,653 -0.16(-1.47%)
Mar 25, 2011 10.44 10.59 10.42 10.59 72,752 +0.19(+1.79%)
Mar 24, 2011 10.50 10.56 10.37 10.40 63,892 -0.01(-0.06%)
Mar 23, 2011 10.46 10.50 10.34 10.41 71,305 -0.06(-0.57%)
Mar 22, 2011 10.56 10.56 10.39 10.47 37,723 -0.08(-0.74%)
Mar 21, 2011 10.44 10.55 10.31 10.54 156,127 +0.23(+2.27%)
Mar 18, 2011 10.26 10.33 10.18 10.31 146,136 +0.15(+1.48%)
Mar 17, 2011 10.30 10.30 10.02 10.16 44,391 +0.05(+0.53%)
Mar 16, 2011 10.21 10.44 10.01 10.11 156,805 -0.10(-0.94%)
Mar 15, 2011 9.991 10.34 9.985 10.20 150,448 -0.14(-1.34%)
Mar 14, 2011 10.26 10.47 10.15 10.34 105,699 -0.03(-0.29%)
Mar 11, 2011 10.24 10.41 10.21 10.37 158,423 +0.08(+0.76%)
Mar 10, 2011 10.09 10.33 9.985 10.29 1,667,043 +0.21(+2.08%)
Mar 09, 2011 10.15 10.16 9.907 10.08 93,743 -0.06(-0.59%)
Mar 08, 2011 10.21 10.36 9.847 10.14 154,336 -0.75(-6.89%)
Mar 07, 2011 11.35 11.35 10.89 10.89 35,518 -0.39(-3.46%)
Mar 04, 2011 11.50 11.50 11.16 11.28 15,333 -0.26(-2.24%)
Mar 03, 2011 11.38 11.54 11.30 11.54 24,057 +0.26(+2.29%)
Mar 02, 2011 11.34 11.34 11.07 11.28 18,077 -0.04(-0.37%)
Mar 01, 2011 11.41 11.55 11.07 11.32 38,356 -0.20(-1.71%)
Feb 28, 2011 11.71 11.71 11.44 11.52 30,428 -0.13(-1.08%)
Feb 25, 2011 11.31 11.71 11.31 11.65 41,149 +0.30(+2.63%)
Feb 24, 2011 11.20 11.38 11.19 11.35 28,183 +0.19(+1.71%)
Feb 23, 2011 11.28 11.39 11.07 11.16 64,466 -0.08(-0.74%)
Feb 22, 2011 11.32 11.46 11.24 11.24 26,795 -0.25(-2.18%)
Feb 18, 2011 11.45 11.61 11.40 11.49 34,261 +0.10(+0.84%)
Feb 17, 2011 11.47 11.52 10.75 11.40 24,839 -0.12(-1.04%)
Feb 16, 2011 11.52 11.58 11.37 11.52 21,020 +0.01(+0.10%)
Feb 15, 2011 11.38 11.64 11.35 11.50 48,596 +0.05(+0.42%)
Feb 14, 2011 11.40 11.50 11.31 11.46 41,726 +0.02(+0.16%)
Feb 11, 2011 10.89 11.47 10.87 11.44 48,000 +0.47(+4.30%)
Feb 10, 2011 10.97 11.15 10.94 10.97 71,547 -0.06(-0.54%)
Feb 09, 2011 11.23 11.49 10.87 11.03 131,341 -0.31(-2.74%)
Feb 08, 2011 11.46 11.49 11.14 11.34 33,522 -0.19(-1.66%)
Feb 07, 2011 11.37 11.83 11.37 11.53 25,561 +0.13(+1.10%)
Feb 04, 2011 11.54 11.62 11.31 11.40 33,320 -0.13(-1.09%)
Feb 03, 2011 11.68 11.79 11.51 11.53 30,636 -0.21(-1.78%)
Feb 02, 2011 12.01 12.10 11.72 11.74 19,960 -0.30(-2.48%)
Feb 01, 2011 11.61 12.16 11.56 12.03 58,263 +0.49(+4.24%)
Jan 31, 2011 11.07 11.74 10.89 11.55 87,084 +0.56(+5.05%)
Jan 28, 2011 11.33 11.33 10.75 10.99 77,884 -0.31(-2.75%)
Jan 27, 2011 11.49 11.78 11.18 11.30 107,745 -0.30(-2.57%)
Jan 26, 2011 11.27 11.65 11.24 11.60 88,273 +0.35(+3.08%)
Jan 25, 2011 11.20 11.39 11.04 11.25 44,206 +0.01(+0.11%)
Jan 24, 2011 11.04 11.46 11.00 11.24 112,212 +0.24(+2.23%)
Jan 21, 2011 11.35 11.38 11.00 11.00 41,403 -0.27(-2.44%)
Jan 20, 2011 10.96 11.47 10.96 11.27 67,262 +0.30(+2.78%)
Jan 19, 2011 11.55 11.60 10.96 10.97 33,092 -0.67(-5.80%)
Jan 18, 2011 11.70 11.70 11.48 11.64 65,354 -0.08(-0.71%)
Jan 14, 2011 11.68 11.87 11.44 11.72 125,238 +0.04(+0.31%)
Jan 13, 2011 11.84 11.98 11.66 11.69 60,267 -0.15(-1.26%)
Jan 12, 2011 11.87 11.95 11.73 11.84 108,984 +0.11(+0.92%)
Jan 11, 2011 11.62 11.80 11.62 11.73 33,161 +0.16(+1.39%)
Jan 10, 2011 11.56 11.65 11.50 11.57 53,163 -0.02(-0.21%)
Jan 07, 2011 11.80 11.80 11.37 11.59 28,832 -0.17(-1.47%)
Jan 06, 2011 11.76 11.85 11.65 11.77 47,302 -0.03(-0.25%)
Jan 05, 2011 11.19 11.92 11.19 11.80 92,009 +0.58(+5.16%)
Jan 04, 2011 11.60 11.60 11.11 11.22 58,859 -0.29(-2.54%)
Jan 03, 2011 11.51 11.71 11.33 11.51 119,522 +0.18(+1.58%)
Dec 31, 2010 11.57 11.62 11.33 11.33 24,818 -0.32(-2.72%)
Dec 30, 2010 11.56 11.86 11.56 11.65 25,244 -0.10(-0.81%)
Dec 29, 2010 11.71 11.77 11.50 11.74 29,439 -0.14(-1.16%)
Dec 28, 2010 11.78 12.03 11.70 11.88 30,010 -0.08(-0.65%)
Dec 27, 2010 11.63 12.02 11.63 11.96 13,231 +0.24(+2.09%)
Dec 23, 2010 12.01 12.08 11.62 11.71 58,611 -0.29(-2.39%)
Dec 22, 2010 11.75 12.39 11.71 12.00 55,917 -0.04(-0.30%)
Dec 21, 2010 11.92 12.22 11.84 12.03 49,351 +0.17(+1.41%)
Dec 20, 2010 11.80 11.95 11.71 11.87 47,640 +0.07(+0.61%)
Dec 17, 2010 11.77 11.93 11.72 11.80 109,212 +0.07(+0.61%)
Dec 16, 2010 11.78 11.95 11.72 11.72 60,965 -0.07(-0.56%)
Dec 15, 2010 11.40 11.87 11.16 11.79 67,505 -0.10(-0.80%)
Dec 14, 2010 11.92 11.93 11.74 11.89 68,227 +0.02(+0.20%)
Dec 13, 2010 11.92 11.92 11.86 11.86 27,712 -0.03(-0.25%)
Dec 10, 2010 11.56 11.92 11.37 11.89 36,538 +0.34(+2.95%)
Dec 09, 2010 11.63 11.63 11.46 11.55 39,292 -0.01(-0.05%)
Dec 08, 2010 11.54 11.66 11.33 11.56 41,068 +0.00(+0.00%)
Dec 07, 2010 11.12 11.57 11.02 11.56 59,088 +0.48(+4.29%)
Dec 06, 2010 10.95 11.13 10.92 11.08 20,340 +0.08(+0.76%)
Dec 03, 2010 10.78 11.12 10.55 11.00 24,471 +0.02(+0.22%)
Dec 02, 2010 10.96 10.99 10.75 10.97 34,133 +0.00(+0.00%)
Dec 01, 2010 11.11 11.14 10.77 10.97 43,207 +0.13(+1.21%)
Nov 30, 2010 10.87 11.01 10.77 10.84 21,713 -0.20(-1.83%)
Nov 29, 2010 10.74 11.06 10.61 11.05 31,063 +0.19(+1.75%)
Nov 26, 2010 10.72 10.95 10.72 10.86 2,938 +0.01(+0.11%)
Nov 24, 2010 10.67 10.84 10.84 10.84 43,780 +0.20(+1.84%)
Nov 23, 2010 10.52 10.69 10.50 10.65 15,594 -0.01(-0.06%)
Nov 22, 2010 10.81 10.87 10.43 10.65 50,037 -0.21(-1.97%)
Nov 19, 2010 10.70 10.88 10.65 10.87 29,491 +0.19(+1.78%)
Nov 18, 2010 10.54 10.87 10.26 10.68 49,527 +0.28(+2.69%)
Nov 17, 2010 10.29 10.65 10.29 10.40 4,190 -0.13(-1.24%)
Nov 16, 2010 10.48 10.61 10.41 10.53 17,706 -0.08(-0.78%)
Nov 15, 2010 10.70 10.76 10.48 10.61 23,901 -0.18(-1.71%)
Nov 12, 2010 10.86 10.88 10.78 10.80 10,402 -0.21(-1.94%)
Nov 11, 2010 10.96 11.08 10.70 11.01 48,573 -0.12(-1.12%)
Nov 10, 2010 10.80 11.14 10.80 11.14 23,101 +0.21(+1.90%)
Nov 09, 2010 10.97 11.14 10.90 10.93 38,982 -0.07(-0.59%)
Nov 08, 2010 11.05 11.14 10.89 10.99 16,955 -0.10(-0.86%)
Nov 05, 2010 11.14 11.14 10.93 11.09 29,847 -0.05(-0.43%)
Nov 04, 2010 10.97 11.14 10.87 11.14 75,446 +0.20(+1.85%)
Nov 03, 2010 10.73 10.96 10.73 10.93 13,532 +0.18(+1.66%)
Nov 02, 2010 10.69 10.80 10.62 10.76 35,866 +0.27(+2.55%)
Nov 01, 2010 10.73 10.73 10.42 10.49 18,300 -0.24(-2.22%)
Oct 29, 2010 10.43 10.73 10.40 10.73 22,206 +0.28(+2.67%)
Oct 28, 2010 10.33 10.72 10.33 10.45 27,734 +0.21(+2.03%)
Oct 27, 2010 10.52 10.58 10.14 10.24 23,411 -0.39(-3.69%)
Oct 25, 2010 10.74 10.74 10.58 10.63 40,367 -0.04(-0.33%)
Oct 22, 2010 10.67 10.84 10.54 10.67 18,049 +0.02(+0.17%)
Oct 21, 2010 10.99 10.99 10.59 10.65 73,354 -0.31(-2.87%)
Oct 20, 2010 10.87 11.02 10.74 10.96 16,585 +0.19(+1.76%)
Oct 19, 2010 10.65 11.05 10.65 10.77 52,029 -0.06(-0.55%)
Oct 18, 2010 10.55 10.83 10.40 10.83 9,530 +0.34(+3.29%)
Oct 15, 2010 10.80 10.86 10.46 10.49 53,334 -0.13(-1.23%)
Oct 14, 2010 10.84 10.99 10.40 10.62 61,336 -0.21(-1.97%)
Oct 13, 2010 10.52 10.87 10.46 10.83 44,135 +0.35(+3.34%)
Oct 12, 2010 10.72 10.72 10.40 10.48 22,374 -0.31(-2.92%)
Oct 11, 2010 10.53 10.80 10.40 10.80 10,690 -0.03(-0.27%)
Oct 08, 2010 10.80 10.96 10.58 10.83 53,414 +0.20(+1.90%)
Oct 07, 2010 10.84 10.84 10.40 10.62 28,313 -0.07(-0.67%)
Oct 06, 2010 10.89 10.95 10.67 10.70 25,326 +0.03(+0.28%)
Oct 05, 2010 10.25 10.75 9.982 10.67 52,600 +0.59(+5.84%)
Oct 04, 2010 10.42 10.47 10.06 10.08 28,318 -0.35(-3.36%)
Oct 01, 2010 10.59 10.59 10.35 10.43 41,321 -0.07(-0.62%)
Sep 30, 2010 10.66 10.89 10.35 10.49 25,262 -0.03(-0.28%)
Sep 29, 2010 10.31 10.70 10.09 10.52 44,096 +0.14(+1.37%)
Sep 28, 2010 10.52 10.54 9.780 10.38 47,268 -0.08(-0.74%)
Sep 27, 2010 10.54 10.66 10.42 10.46 23,968 -0.05(-0.45%)
Sep 24, 2010 10.17 10.51 10.17 10.51 46,211 +0.54(+5.43%)
Sep 23, 2010 10.01 10.32 9.840 9.965 28,652 -0.11(-1.06%)
Sep 22, 2010 10.36 10.36 10.02 10.07 11,248 -0.37(-3.58%)
Sep 21, 2010 10.58 10.94 10.40 10.45 44,749 -0.58(-5.28%)
Sep 20, 2010 10.23 11.05 10.17 11.03 60,517 +0.86(+8.47%)
Sep 17, 2010 10.27 10.36 10.10 10.17 117,021 -0.14(-1.38%)
Sep 15, 2010 10.19 10.33 9.971 10.31 36,472 +0.13(+1.28%)
Sep 14, 2010 10.39 10.51 10.08 10.18 47,772 -0.22(-2.11%)
Sep 13, 2010 9.703 10.47 9.632 10.40 56,193 +0.70(+7.23%)
Sep 10, 2010 9.359 9.792 9.341 9.697 33,154 +0.36(+3.82%)
Sep 09, 2010 9.353 9.513 9.269 9.341 27,564 +0.19(+2.08%)
Sep 08, 2010 8.625 9.186 8.625 9.151 122,675 +0.58(+6.82%)
Sep 07, 2010 8.974 8.974 8.548 8.566 34,109 -0.43(-4.79%)
Sep 03, 2010 9.021 9.033 8.889 8.997 29,022 +0.14(+1.60%)
Sep 02, 2010 8.814 8.974 8.743 8.855 19,078 +0.11(+1.28%)
Sep 01, 2010 8.655 8.920 8.407 8.743 65,893 +0.27(+3.13%)
Aug 31, 2010 8.531 9.003 8.348 8.478 111,529 -0.06(-0.76%)
Aug 30, 2010 9.027 9.103 8.537 8.543 42,736 -0.53(-5.86%)
Aug 27, 2010 9.050 9.204 8.590 9.074 52,964 +0.19(+2.13%)
Aug 26, 2010 9.157 9.446 8.879 8.885 52,677 -0.20(-2.21%)
Aug 25, 2010 8.820 9.269 8.607 9.086 47,967 +0.21(+2.33%)
Aug 24, 2010 8.814 9.334 8.578 8.879 47,071 +0.01(+0.07%)
Aug 23, 2010 9.375 9.611 8.861 8.873 84,068 -0.40(-4.27%)
Aug 20, 2010 9.174 9.546 9.050 9.269 89,878 +0.01(+0.06%)
Aug 19, 2010 9.765 9.818 9.151 9.263 104,178 -0.53(-5.42%)
Aug 18, 2010 9.782 10.01 9.564 9.794 48,399 -0.03(-0.30%)
Aug 17, 2010 9.818 10.01 9.682 9.824 46,417 +0.17(+1.77%)
Aug 16, 2010 9.452 9.682 9.452 9.652 61,467 +0.12(+1.24%)
Aug 13, 2010 9.593 9.782 9.505 9.534 60,500 -0.11(-1.16%)
Aug 12, 2010 9.670 9.977 9.635 9.647 46,557 -0.24(-2.45%)
Aug 11, 2010 10.54 10.59 9.824 9.889 87,834 -0.77(-7.20%)
Aug 10, 2010 11.00 11.31 10.64 10.66 43,297 -0.53(-4.75%)
Aug 09, 2010 11.10 11.35 10.60 11.19 116,480 +0.17(+1.55%)
Aug 06, 2010 11.09 11.24 10.69 11.02 73,437 -0.30(-2.61%)
Aug 05, 2010 11.36 11.51 11.13 11.31 67,365 -0.19(-1.64%)
Aug 04, 2010 11.58 11.60 11.22 11.50 48,192 -0.04(-0.31%)
Aug 03, 2010 11.22 11.73 11.22 11.54 58,247 +0.19(+1.72%)
Aug 02, 2010 11.40 11.40 11.01 11.34 74,521 +0.14(+1.27%)
Jul 30, 2010 11.00 11.34 10.95 11.20 53,475 -0.02(-0.16%)
Jul 29, 2010 11.11 11.31 10.98 11.22 38,010 +0.18(+1.60%)
Jul 28, 2010 11.32 11.50 10.96 11.04 60,749 -0.33(-2.91%)
Jul 27, 2010 11.62 11.62 10.96 11.37 41,301 -0.11(-0.93%)
Jul 26, 2010 11.12 11.48 10.80 11.48 64,846 +0.37(+3.30%)
Jul 23, 2010 10.66 11.20 10.38 11.11 58,231 +0.47(+4.38%)
Jul 22, 2010 10.40 10.75 10.30 10.64 53,077 +0.45(+4.46%)
Jul 21, 2010 10.80 10.96 10.19 10.19 59,510 -0.51(-4.75%)
Jul 20, 2010 10.31 10.70 10.31 10.70 26,625 +0.21(+1.97%)
Jul 19, 2010 10.57 11.58 10.12 10.49 43,762 -0.06(-0.56%)
Jul 16, 2010 11.29 11.50 10.41 10.55 92,458 -0.88(-7.70%)
Jul 15, 2010 11.52 11.72 11.31 11.43 23,892 -0.17(-1.43%)
Jul 14, 2010 11.53 11.77 11.53 11.59 100,477 -0.05(-0.46%)
Jul 13, 2010 11.38 11.65 10.47 11.65 78,053 +0.48(+4.34%)
Jul 12, 2010 11.18 11.43 11.16 11.16 51,923 -0.04(-0.32%)
Jul 09, 2010 10.86 11.25 10.79 11.20 38,437 +0.30(+2.71%)
Jul 08, 2010 10.70 10.97 10.59 10.90 83,872 +0.34(+3.24%)
Jul 07, 2010 10.02 10.57 10.01 10.56 51,661 +0.61(+6.17%)
Jul 06, 2010 10.55 10.55 9.835 9.948 55,301 -0.39(-3.77%)
Jul 02, 2010 10.66 10.71 10.34 10.34 40,204 -0.19(-1.79%)
Jul 01, 2010 10.50 10.61 10.28 10.53 22,215 +0.04(+0.39%)
Jun 30, 2010 10.63 11.02 10.44 10.48 44,814 -0.11(-1.06%)
Jun 29, 2010 10.95 11.30 10.56 10.60 53,910 -0.67(-5.97%)
Jun 25, 2010 10.82 11.27 10.75 11.27 165,357 +0.55(+5.18%)
Jun 24, 2010 10.79 10.98 10.48 10.72 26,417 -0.19(-1.79%)
Jun 23, 2010 10.76 11.00 10.74 10.91 21,981 +0.12(+1.15%)
Jun 22, 2010 11.16 11.22 10.62 10.79 27,928 -0.28(-2.56%)
Jun 21, 2010 11.19 11.22 11.05 11.07 25,706 +0.01(+0.11%)
Jun 18, 2010 11.11 11.18 10.99 11.06 87,446 +0.02(+0.21%)
Jun 17, 2010 11.18 11.18 10.59 11.03 33,381 -0.12(-1.11%)
Jun 16, 2010 11.26 11.26 11.09 11.16 25,057 -0.05(-0.47%)
Jun 15, 2010 10.69 11.42 10.55 11.21 105,704 +0.62(+5.85%)
Jun 14, 2010 10.77 10.77 10.44 10.59 62,290 -0.09(-0.88%)
Jun 11, 2010 10.35 10.69 10.35 10.69 36,580 +0.19(+1.77%)
Jun 10, 2010 10.46 10.59 10.20 10.50 62,510 +0.28(+2.74%)
Jun 09, 2010 10.31 10.52 10.08 10.22 42,627 +0.06(+0.58%)
Jun 08, 2010 10.23 10.30 9.779 10.16 38,821 -0.04(-0.35%)
Jun 07, 2010 10.50 10.86 10.18 10.20 40,058 -0.27(-2.58%)
Jun 04, 2010 10.98 11.00 10.40 10.47 117,295 -0.82(-7.23%)
Jun 03, 2010 11.42 11.42 10.99 11.28 110,441 -0.14(-1.18%)
Jun 02, 2010 10.91 11.43 10.75 11.42 71,706 +0.55(+5.02%)
Jun 01, 2010 11.10 11.24 10.86 10.87 60,675 -0.33(-2.93%)
May 28, 2010 11.27 11.25 10.86 11.20 101,461 -0.07(-0.63%)
May 27, 2010 10.86 11.35 10.71 11.27 81,075 +0.69(+6.55%)
May 26, 2010 10.65 10.94 10.54 10.58 79,969 +0.01(+0.11%)
May 25, 2010 10.25 10.68 10.25 10.57 60,639 +0.01(+0.06%)
May 24, 2010 10.64 10.77 10.41 10.56 42,206 -0.06(-0.55%)
May 21, 2010 9.761 10.74 9.761 10.62 96,973 +0.65(+6.47%)
May 20, 2010 9.885 10.32 9.720 9.973 72,904 -0.33(-3.19%)
May 19, 2010 10.08 10.40 10.08 10.30 35,449 -0.06(-0.57%)
May 18, 2010 10.99 10.99 10.17 10.36 29,590 -0.42(-3.92%)
May 17, 2010 10.57 10.89 10.43 10.78 26,033 +0.32(+3.03%)
May 14, 2010 10.77 10.77 10.38 10.47 43,535 -0.42(-3.88%)
May 13, 2010 10.82 10.89 10.61 10.89 70,347 +0.04(+0.32%)
May 12, 2010 10.27 11.02 10.27 10.85 89,225 +0.61(+5.96%)
May 11, 2010 9.990 10.36 9.656 10.24 108,066 +0.44(+4.49%)
May 10, 2010 9.497 9.920 9.450 9.802 45,816 +0.65(+7.05%)
May 07, 2010 9.462 9.574 9.051 9.157 38,589 -0.35(-3.70%)
May 06, 2010 9.509 9.949 9.221 9.509 69,451 -0.06(-0.61%)
May 05, 2010 9.591 9.755 9.509 9.568 29,205 +0.04(+0.37%)
May 04, 2010 9.773 9.932 9.456 9.532 57,639 -0.22(-2.23%)
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.