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

First Financial Nort (NQ: FFNW )

20.96 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 11, 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 (%)
May 28, 2010 3.832 3.809 3.650 3.650 54,792 -0.18(-4.75%)
May 27, 2010 3.855 3.885 3.688 3.832 62,918 +0.07(+1.81%)
May 26, 2010 3.726 3.870 3.637 3.764 96,326 +0.06(+1.64%)
May 25, 2010 3.794 3.840 3.612 3.703 100,019 -0.11(-2.98%)
May 24, 2010 3.870 4.067 3.794 3.817 104,171 -0.04(-0.98%)
May 21, 2010 3.847 4.029 3.802 3.855 119,714 -0.06(-1.55%)
May 20, 2010 3.999 4.158 3.908 3.916 108,845 -0.20(-4.80%)
May 19, 2010 3.992 4.196 3.863 4.113 74,504 +0.13(+3.24%)
May 18, 2010 3.923 4.151 3.923 3.984 58,639 +0.11(+2.94%)
May 17, 2010 3.938 4.052 3.817 3.870 77,633 -0.07(-1.73%)
May 14, 2010 4.052 4.052 3.825 3.938 68,277 -0.13(-3.17%)
May 13, 2010 4.325 4.325 3.923 4.067 84,059 -0.28(-6.46%)
May 12, 2010 3.984 4.348 3.969 4.348 84,433 +0.37(+9.35%)
May 11, 2010 4.189 4.295 3.961 3.976 102,865 -0.18(-4.38%)
May 10, 2010 3.863 4.204 3.794 4.158 136,369 +0.31(+8.09%)
May 07, 2010 3.954 3.954 3.627 3.847 135,664 -0.14(-3.43%)
May 06, 2010 4.356 4.379 3.468 3.984 185,513 -0.40(-9.17%)
May 05, 2010 4.637 4.659 4.265 4.386 74,895 -0.18(-3.99%)
May 04, 2010 4.766 4.864 4.545 4.568 85,537 -0.26(-5.35%)
May 03, 2010 4.895 4.970 4.750 4.826 59,033 -0.07(-1.40%)
Apr 30, 2010 5.153 5.153 4.811 4.895 135,034 -0.27(-5.29%)
Apr 29, 2010 5.069 5.206 4.986 5.168 58,848 +0.11(+2.10%)
Apr 28, 2010 5.312 5.327 4.781 5.061 147,649 -0.30(-5.52%)
Apr 27, 2010 5.760 5.767 5.335 5.357 44,401 -0.44(-7.59%)
Apr 26, 2010 5.691 5.798 5.684 5.798 29,538 +0.11(+2.00%)
Apr 23, 2010 5.608 5.744 5.608 5.684 25,068 +0.02(+0.27%)
Apr 22, 2010 5.615 5.676 5.378 5.669 30,104 -0.01(-0.13%)
Apr 21, 2010 5.705 5.767 5.577 5.676 27,174 -0.02(-0.27%)
Apr 20, 2010 5.540 5.707 5.502 5.691 16,197 +0.12(+2.18%)
Apr 19, 2010 5.540 5.691 5.532 5.570 19,595 +0.03(+0.55%)
Apr 16, 2010 5.471 5.638 5.335 5.540 57,753 +0.07(+1.25%)
Apr 15, 2010 5.653 5.676 5.426 5.471 57,003 -0.25(-4.38%)
Apr 14, 2010 5.600 5.737 5.600 5.722 23,885 +0.16(+2.86%)
Apr 13, 2010 5.577 5.691 5.509 5.562 23,912 -0.07(-1.21%)
Apr 12, 2010 5.577 5.684 5.570 5.631 24,273 +0.01(+0.13%)
Apr 09, 2010 5.471 5.684 5.365 5.623 49,203 +0.17(+3.06%)
Apr 08, 2010 5.327 5.502 5.327 5.456 18,897 +0.10(+1.84%)
Apr 07, 2010 5.282 5.547 5.282 5.357 37,375 +0.05(+1.00%)
Apr 06, 2010 5.441 5.608 5.274 5.304 41,377 -0.17(-3.19%)
Apr 05, 2010 5.039 5.479 5.031 5.479 31,679 +0.45(+8.90%)
Apr 01, 2010 5.206 5.031 5.031 5.031 26,092 -0.15(-2.93%)
Mar 31, 2010 5.411 5.479 5.153 5.183 49,019 -0.27(-5.01%)
Mar 30, 2010 5.411 5.524 5.380 5.456 24,723 +0.06(+1.13%)
Mar 29, 2010 5.266 5.433 5.206 5.395 10,693 +0.11(+2.16%)
Mar 26, 2010 5.304 5.335 5.228 5.282 6,183 +0.00(+0.00%)
Mar 25, 2010 5.449 5.547 5.282 5.282 24,535 -0.12(-2.25%)
Mar 24, 2010 5.555 5.555 5.395 5.403 27,984 -0.17(-3.13%)
Mar 23, 2010 5.494 5.600 5.464 5.577 17,985 +0.07(+1.24%)
Mar 22, 2010 5.365 5.524 5.365 5.509 31,151 -0.02(-0.41%)
Mar 19, 2010 5.600 5.600 5.449 5.532 66,773 -0.03(-0.55%)
Mar 18, 2010 5.479 5.608 5.479 5.562 24,957 -0.06(-1.08%)
Mar 17, 2010 5.615 5.631 5.547 5.623 25,960 +0.00(+0.00%)
Mar 16, 2010 5.608 5.631 5.543 5.623 26,869 +0.11(+2.07%)
Mar 15, 2010 5.464 5.570 5.449 5.509 12,208 +0.02(+0.28%)
Mar 12, 2010 5.555 5.555 5.433 5.494 17,990 -0.11(-1.90%)
Mar 11, 2010 5.615 5.684 5.532 5.600 53,390 -0.06(-1.07%)
Mar 10, 2010 5.509 5.691 5.502 5.661 29,154 +0.13(+2.33%)
Mar 09, 2010 5.456 5.593 5.418 5.532 16,983 +0.05(+0.97%)
Mar 08, 2010 5.441 5.517 5.357 5.479 25,349 +0.02(+0.42%)
Mar 05, 2010 5.274 5.464 5.198 5.456 59,049 +0.19(+3.60%)
Mar 04, 2010 5.153 5.266 5.069 5.266 18,026 +0.15(+2.97%)
Mar 03, 2010 5.130 5.228 5.084 5.115 31,772 +0.00(+0.00%)
Mar 02, 2010 5.122 5.175 5.031 5.115 51,389 -0.01(-0.15%)
Mar 01, 2010 4.993 5.145 4.955 5.122 80,341 +0.16(+3.21%)
Feb 26, 2010 4.796 5.137 4.500 4.963 351,550 +0.11(+2.35%)
Feb 25, 2010 4.879 5.069 4.652 4.849 77,632 -0.11(-2.29%)
Feb 24, 2010 4.917 5.039 4.887 4.963 16,986 +0.05(+1.08%)
Feb 23, 2010 4.788 4.970 4.583 4.910 30,712 +0.13(+2.70%)
Feb 22, 2010 4.720 4.811 4.712 4.781 28,469 +0.00(+0.00%)
Feb 19, 2010 4.758 4.841 4.348 4.781 66,138 +0.02(+0.32%)
Feb 18, 2010 4.599 4.766 4.568 4.766 14,917 +0.17(+3.63%)
Feb 17, 2010 4.606 4.629 4.462 4.599 22,381 +0.02(+0.50%)
Feb 16, 2010 4.523 4.583 4.409 4.576 17,658 +0.09(+2.03%)
Feb 12, 2010 4.386 4.485 4.485 4.485 21,084 +0.03(+0.68%)
Feb 11, 2010 4.371 4.477 4.318 4.454 23,697 +0.06(+1.38%)
Feb 10, 2010 4.280 4.447 4.265 4.394 36,831 +0.08(+1.94%)
Feb 09, 2010 4.303 4.310 4.128 4.310 35,164 +0.07(+1.61%)
Feb 08, 2010 4.523 4.523 4.242 4.242 37,538 -0.30(-6.52%)
Feb 05, 2010 4.416 4.545 4.371 4.538 29,571 +0.10(+2.22%)
Feb 04, 2010 4.500 4.545 4.432 4.439 47,863 -0.04(-0.85%)
Feb 03, 2010 4.515 4.568 4.432 4.477 37,829 -0.08(-1.67%)
Feb 02, 2010 4.621 4.735 4.432 4.553 111,526 -0.08(-1.64%)
Feb 01, 2010 4.697 4.743 4.599 4.629 38,397 -0.00(-0.08%)
Jan 29, 2010 4.693 4.857 4.633 4.633 33,287 +0.04(+0.98%)
Jan 28, 2010 4.955 4.955 4.573 4.588 65,993 -0.34(-6.98%)
Jan 27, 2010 4.857 5.149 4.857 4.932 77,820 +0.06(+1.23%)
Jan 26, 2010 4.752 5.231 4.752 4.872 142,185 +0.11(+2.36%)
Jan 25, 2010 4.655 4.865 4.655 4.760 26,756 +0.01(+0.32%)
Jan 22, 2010 4.812 4.865 4.678 4.745 46,968 -0.07(-1.55%)
Jan 21, 2010 4.977 4.984 4.767 4.820 182,496 -0.28(-5.43%)
Jan 20, 2010 4.752 5.157 4.700 5.097 83,514 +0.29(+6.07%)
Jan 19, 2010 4.775 4.827 4.678 4.805 36,932 +0.04(+0.78%)
Jan 15, 2010 5.022 4.767 4.767 4.767 86,982 -0.23(-4.64%)
Jan 14, 2010 4.910 5.007 4.910 4.999 32,772 +0.06(+1.21%)
Jan 13, 2010 4.992 4.992 4.895 4.940 19,236 -0.02(-0.45%)
Jan 12, 2010 4.925 5.044 4.880 4.962 50,920 +0.01(+0.15%)
Jan 11, 2010 5.074 5.463 4.940 4.955 40,979 -0.10(-1.93%)
Jan 08, 2010 5.007 5.142 4.910 5.052 39,315 -0.05(-1.03%)
Jan 07, 2010 4.910 5.202 4.850 5.104 44,743 +0.16(+3.33%)
Jan 06, 2010 5.059 5.112 4.895 4.940 44,730 -0.16(-3.08%)
Jan 05, 2010 5.194 5.194 5.074 5.097 29,050 -0.12(-2.30%)
Jan 04, 2010 4.970 5.261 4.925 5.217 40,725 +0.31(+6.41%)
Dec 31, 2009 5.044 4.902 4.902 4.902 43,825 -0.13(-2.53%)
Dec 30, 2009 4.917 5.037 4.805 5.029 84,792 +0.10(+1.97%)
Dec 29, 2009 4.999 5.052 4.910 4.932 34,930 -0.04(-0.90%)
Dec 28, 2009 5.052 5.052 4.970 4.977 12,721 -0.06(-1.19%)
Dec 24, 2009 5.052 5.052 5.014 5.037 10,737 +0.01(+0.15%)
Dec 23, 2009 5.044 5.052 4.932 5.029 29,273 +0.17(+3.54%)
Dec 22, 2009 4.887 4.895 4.857 4.857 25,853 -0.01(-0.15%)
Dec 21, 2009 4.895 5.104 4.865 4.865 37,625 -0.02(-0.46%)
Dec 18, 2009 5.029 5.139 4.880 4.887 140,894 -0.09(-1.80%)
Dec 17, 2009 4.977 5.112 4.940 4.977 15,000 -0.04(-0.89%)
Dec 16, 2009 5.112 5.231 4.932 5.022 41,644 -0.04(-0.74%)
Dec 15, 2009 5.119 5.194 4.842 5.059 55,182 -0.09(-1.74%)
Dec 14, 2009 5.127 5.172 5.029 5.149 28,998 +0.00(+0.00%)
Dec 11, 2009 5.112 5.217 5.089 5.149 41,388 +0.17(+3.46%)
Dec 10, 2009 5.246 5.299 4.940 4.977 31,180 -0.16(-3.20%)
Dec 09, 2009 4.917 5.276 4.872 5.142 51,047 +0.19(+3.78%)
Dec 08, 2009 5.037 5.112 4.932 4.955 32,147 -0.13(-2.65%)
Dec 07, 2009 5.276 5.306 5.089 5.089 201,140 -0.19(-3.68%)
Dec 04, 2009 5.231 5.291 5.157 5.284 76,898 +0.13(+2.47%)
Dec 03, 2009 5.231 5.231 5.142 5.157 35,356 -0.07(-1.29%)
Dec 02, 2009 5.224 5.224 5.179 5.224 32,346 +0.04(+0.87%)
Dec 01, 2009 5.179 5.231 5.074 5.179 43,703 +0.04(+0.87%)
Nov 30, 2009 4.984 5.142 4.745 5.134 70,266 +0.13(+2.54%)
Nov 27, 2009 4.999 5.149 4.999 5.007 29,825 -0.16(-3.04%)
Nov 25, 2009 5.149 5.269 5.141 5.164 47,895 +0.02(+0.44%)
Nov 24, 2009 5.179 5.217 5.104 5.142 52,406 -0.05(-1.01%)
Nov 23, 2009 5.082 5.224 5.082 5.194 45,899 +0.16(+3.12%)
Nov 20, 2009 4.887 5.044 4.887 5.037 39,477 +0.12(+2.44%)
Nov 19, 2009 4.940 4.984 4.872 4.917 61,427 -0.07(-1.50%)
Nov 18, 2009 4.678 5.037 4.678 4.992 42,192 +0.01(+0.15%)
Nov 17, 2009 4.790 5.014 4.760 4.984 97,562 +0.15(+3.10%)
Nov 16, 2009 4.573 4.842 4.573 4.835 39,111 +0.31(+6.78%)
Nov 13, 2009 4.603 4.663 4.506 4.528 25,798 +0.01(+0.33%)
Nov 12, 2009 4.708 4.738 4.498 4.513 43,297 -0.22(-4.59%)
Nov 11, 2009 4.693 4.797 4.685 4.730 35,731 +0.09(+1.94%)
Nov 10, 2009 4.767 4.850 4.618 4.640 443,621 -0.16(-3.43%)
Nov 09, 2009 4.498 4.827 4.468 4.805 85,690 +0.37(+8.26%)
Nov 06, 2009 4.386 4.468 4.356 4.438 28,331 +0.01(+0.17%)
Nov 05, 2009 4.491 4.573 4.378 4.431 35,410 -0.01(-0.17%)
Nov 04, 2009 4.446 4.528 4.423 4.438 72,819 +0.01(+0.34%)
Nov 03, 2009 4.363 4.595 4.363 4.423 110,337 -0.14(-3.11%)
Nov 02, 2009 4.408 4.625 4.296 4.565 83,336 +0.13(+3.04%)
Oct 30, 2009 4.760 4.760 4.356 4.431 206,507 -0.38(-7.93%)
Oct 29, 2009 4.550 4.880 4.550 4.812 116,903 +0.28(+6.28%)
Oct 28, 2009 4.663 4.685 4.528 4.528 141,278 -0.16(-3.35%)
Oct 27, 2009 4.565 4.708 4.565 4.685 100,511 +0.12(+2.62%)
Oct 26, 2009 4.760 4.760 4.528 4.565 643,940 -0.09(-1.93%)
Oct 23, 2009 4.708 4.760 4.625 4.655 49,263 -0.09(-1.89%)
Oct 22, 2009 4.902 4.925 4.543 4.745 117,044 -0.18(-3.65%)
Oct 21, 2009 4.782 5.104 4.782 4.925 114,727 +0.08(+1.70%)
Oct 20, 2009 4.752 4.865 4.715 4.842 341,437 +0.04(+0.94%)
Oct 19, 2009 4.842 4.902 4.752 4.797 69,857 -0.03(-0.62%)
Oct 16, 2009 4.805 4.865 4.790 4.827 89,625 +0.02(+0.47%)
Oct 15, 2009 4.663 4.805 4.648 4.805 57,792 +0.10(+2.07%)
Oct 14, 2009 4.648 4.760 4.610 4.708 44,377 +0.12(+2.61%)
Oct 13, 2009 4.588 4.685 4.550 4.588 32,625 -0.01(-0.33%)
Oct 12, 2009 4.550 4.618 4.498 4.603 28,785 +0.02(+0.49%)
Oct 09, 2009 4.565 4.580 4.528 4.580 25,723 +0.03(+0.66%)
Oct 08, 2009 4.595 4.655 4.528 4.550 54,597 +0.00(+0.00%)
Oct 07, 2009 4.506 4.603 4.498 4.550 33,797 +0.04(+1.00%)
Oct 06, 2009 4.491 4.513 4.423 4.506 90,896 +0.05(+1.18%)
Oct 05, 2009 4.288 4.498 4.281 4.453 125,475 +0.19(+4.57%)
Oct 02, 2009 4.378 4.401 4.251 4.259 152,274 -0.12(-2.74%)
Oct 01, 2009 4.386 4.453 4.348 4.378 95,913 +0.01(+0.34%)
Sep 30, 2009 4.438 4.506 4.356 4.363 134,008 -0.05(-1.19%)
Sep 29, 2009 4.520 4.550 4.416 4.416 111,968 -0.07(-1.50%)
Sep 28, 2009 4.393 4.498 4.326 4.483 379,736 +0.09(+2.04%)
Sep 25, 2009 4.483 4.491 4.326 4.393 390,071 -0.09(-2.00%)
Sep 24, 2009 4.812 4.812 4.423 4.483 379,454 -0.28(-5.97%)
Sep 23, 2009 4.865 4.872 4.752 4.767 87,144 -0.07(-1.55%)
Sep 22, 2009 4.932 4.992 4.827 4.842 44,935 -0.10(-1.97%)
Sep 21, 2009 4.902 4.955 4.902 4.940 33,477 +0.01(+0.15%)
Sep 18, 2009 4.970 4.977 4.910 4.932 149,673 -0.04(-0.75%)
Sep 17, 2009 4.940 4.977 4.910 4.970 44,429 +0.05(+1.07%)
Sep 16, 2009 4.984 5.014 4.820 4.917 103,007 -0.07(-1.35%)
Sep 15, 2009 5.052 5.082 4.940 4.984 100,870 -0.07(-1.48%)
Sep 14, 2009 5.029 5.119 5.029 5.059 30,001 +0.03(+0.60%)
Sep 11, 2009 5.067 5.067 5.022 5.029 155,501 -0.04(-0.88%)
Sep 10, 2009 5.082 5.142 5.022 5.074 87,831 -0.01(-0.29%)
Sep 09, 2009 5.134 5.134 4.970 5.089 275,954 -0.06(-1.16%)
Sep 08, 2009 5.209 5.366 5.127 5.149 73,664 -0.05(-1.01%)
Sep 04, 2009 5.209 5.239 5.134 5.202 95,229 -0.02(-0.43%)
Sep 03, 2009 5.179 5.239 5.134 5.224 85,260 +0.05(+1.01%)
Sep 02, 2009 5.202 5.239 5.127 5.172 49,724 -0.03(-0.58%)
Sep 01, 2009 5.449 5.449 5.164 5.202 72,438 -0.24(-4.40%)
Aug 31, 2009 5.486 5.493 5.381 5.441 203,407 -0.02(-0.41%)
Aug 28, 2009 5.546 5.583 5.434 5.463 31,499 +0.02(+0.41%)
Aug 27, 2009 5.553 5.553 5.389 5.441 63,470 -0.12(-2.15%)
Aug 26, 2009 5.478 5.576 5.434 5.561 66,061 +0.06(+1.09%)
Aug 25, 2009 5.591 5.613 5.449 5.501 37,290 -0.03(-0.54%)
Aug 24, 2009 5.606 5.643 5.501 5.531 79,440 -0.07(-1.20%)
Aug 21, 2009 5.793 5.860 5.576 5.598 104,987 -0.13(-2.22%)
Aug 20, 2009 5.643 5.913 5.538 5.725 63,230 +0.07(+1.19%)
Aug 19, 2009 5.516 5.673 5.463 5.658 43,829 +0.06(+1.07%)
Aug 18, 2009 5.718 5.718 5.546 5.598 41,833 -0.07(-1.32%)
Aug 17, 2009 5.815 5.830 5.606 5.673 46,007 -0.12(-2.07%)
Aug 14, 2009 5.838 5.866 5.628 5.793 43,316 -0.04(-0.64%)
Aug 13, 2009 5.853 5.853 5.666 5.830 30,072 -0.01(-0.13%)
Aug 12, 2009 5.718 5.913 5.718 5.838 35,246 +0.14(+2.50%)
Aug 11, 2009 5.748 5.823 5.651 5.696 38,399 -0.05(-0.91%)
Aug 10, 2009 5.845 5.845 5.696 5.748 40,221 -0.12(-2.04%)
Aug 07, 2009 5.793 5.905 5.740 5.868 58,619 +0.13(+2.22%)
Aug 06, 2009 5.748 5.823 5.688 5.740 46,011 -0.10(-1.67%)
Aug 05, 2009 5.838 5.905 5.725 5.838 51,434 -0.01(-0.26%)
Aug 04, 2009 5.913 5.913 5.740 5.853 166,932 -0.04(-0.76%)
Aug 03, 2009 5.853 5.987 5.778 5.898 79,079 +0.09(+1.55%)
Jul 31, 2009 5.972 6.100 5.770 5.808 114,274 -0.19(-3.24%)
Jul 30, 2009 6.085 6.287 5.957 6.002 76,282 +0.00(+0.00%)
Jul 29, 2009 6.010 6.122 5.935 6.002 41,169 -0.07(-1.23%)
Jul 28, 2009 5.838 6.160 5.778 6.077 49,558 +0.22(+3.70%)
Jul 27, 2009 5.853 5.883 5.718 5.860 71,545 +0.00(+0.00%)
Jul 24, 2009 6.219 6.219 5.785 5.860 130,907 -0.43(-6.79%)
Jul 23, 2009 6.204 6.287 6.055 6.287 78,631 +0.06(+0.96%)
Jul 22, 2009 6.062 6.264 6.062 6.227 57,542 +0.15(+2.46%)
Jul 21, 2009 6.317 6.317 6.032 6.077 91,679 -0.20(-3.22%)
Jul 20, 2009 6.309 6.332 6.212 6.279 67,207 +0.00(+0.00%)
Jul 17, 2009 6.332 6.354 6.182 6.279 134,640 -0.04(-0.59%)
Jul 16, 2009 6.242 6.392 6.227 6.317 76,965 -0.08(-1.29%)
Jul 15, 2009 6.100 6.526 6.002 6.399 152,857 +0.37(+6.08%)
Jul 14, 2009 5.898 6.137 5.838 6.032 69,857 +0.08(+1.38%)
Jul 13, 2009 5.830 5.965 5.658 5.950 79,325 +0.19(+3.38%)
Jul 10, 2009 5.636 5.830 5.636 5.755 43,006 +0.14(+2.53%)
Jul 09, 2009 5.770 5.950 5.613 5.613 64,769 -0.13(-2.34%)
Jul 08, 2009 5.928 5.957 5.681 5.748 81,489 -0.13(-2.29%)
Jul 07, 2009 6.137 6.137 5.845 5.883 55,825 -0.23(-3.79%)
Jul 06, 2009 6.115 6.137 5.995 6.115 63,470 +0.00(+0.00%)
Jul 02, 2009 6.085 6.137 5.913 6.115 108,956 -0.08(-1.33%)
Jul 01, 2009 5.935 6.204 5.935 6.197 78,848 +0.34(+5.88%)
Jun 30, 2009 5.944 6.040 5.733 5.853 73,767 +0.03(+0.51%)
Jun 29, 2009 6.010 6.017 5.800 5.823 82,327 -0.19(-3.23%)
Jun 26, 2009 5.838 6.062 5.718 6.017 486,106 +0.13(+2.16%)
Jun 25, 2009 5.800 5.898 5.703 5.890 77,981 +0.13(+2.21%)
Jun 24, 2009 5.860 5.987 5.733 5.763 117,204 -0.08(-1.41%)
Jun 23, 2009 5.890 5.965 5.815 5.845 80,796 +0.01(+0.26%)
Jun 22, 2009 5.980 6.055 5.830 5.830 86,527 -0.21(-3.47%)
Jun 19, 2009 6.062 6.062 5.830 6.040 158,387 +0.05(+0.88%)
Jun 18, 2009 6.032 6.077 5.931 5.987 43,614 -0.03(-0.50%)
Jun 17, 2009 6.100 6.122 6.002 6.017 37,613 -0.07(-1.23%)
Jun 16, 2009 6.167 6.264 6.025 6.092 55,411 -0.02(-0.37%)
Jun 15, 2009 6.197 6.249 6.017 6.115 43,568 -0.19(-2.97%)
Jun 12, 2009 6.197 6.332 6.107 6.302 34,125 +0.07(+1.08%)
Jun 11, 2009 6.160 6.339 6.159 6.234 44,023 +0.11(+1.83%)
Jun 10, 2009 6.324 6.362 6.062 6.122 83,313 -0.17(-2.73%)
Jun 09, 2009 6.362 6.414 6.227 6.294 52,126 -0.05(-0.83%)
Jun 08, 2009 6.392 6.436 6.160 6.347 48,909 +0.00(+0.00%)
Jun 05, 2009 6.736 6.736 6.302 6.347 132,212 -0.35(-5.25%)
Jun 04, 2009 6.743 6.751 6.653 6.698 35,787 -0.03(-0.44%)
Jun 03, 2009 6.668 6.751 6.571 6.728 62,447 -0.01(-0.11%)
Jun 02, 2009 6.653 6.758 6.549 6.736 77,035 +0.07(+1.12%)
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.