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

Flushing Finl Corp (NQ: FFIC )

12.59 -0.05 (-0.40%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 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 31, 2006 9.097 9.268 9.034 9.165 202,471 +0.02(+0.19%)
Jan 30, 2006 9.337 9.337 9.028 9.148 393,172 -0.23(-2.44%)
Jan 27, 2006 9.251 9.559 9.148 9.377 249,188 +0.13(+1.36%)
Jan 26, 2006 8.982 9.302 8.840 9.251 295,977 +0.41(+4.65%)
Jan 25, 2006 8.977 9.011 8.834 8.840 99,882 -0.14(-1.53%)
Jan 24, 2006 8.868 9.051 8.868 8.977 97,490 +0.06(+0.64%)
Jan 23, 2006 8.897 9.040 8.805 8.920 56,557 +0.13(+1.43%)
Jan 20, 2006 8.965 8.965 8.754 8.794 66,366 -0.14(-1.60%)
Jan 19, 2006 8.931 9.040 8.845 8.937 79,221 +0.03(+0.32%)
Jan 18, 2006 8.794 8.943 8.784 8.908 74,033 +0.03(+0.32%)
Jan 17, 2006 8.948 8.988 8.857 8.880 132,380 -0.11(-1.27%)
Jan 13, 2006 8.897 9.045 8.897 8.994 73,551 +0.03(+0.32%)
Jan 12, 2006 8.971 9.040 8.925 8.965 80,029 -0.02(-0.25%)
Jan 11, 2006 9.005 9.074 8.874 8.988 440,214 -0.04(-0.44%)
Jan 10, 2006 8.965 9.080 8.965 9.028 107,660 +0.05(+0.57%)
Jan 09, 2006 8.914 9.194 8.834 8.977 192,299 +0.06(+0.70%)
Jan 06, 2006 8.925 9.000 8.748 8.914 295,764 +0.11(+1.23%)
Jan 05, 2006 8.726 8.874 8.691 8.805 470,595 +0.07(+0.85%)
Jan 04, 2006 8.737 8.863 8.697 8.731 281,915 +0.00(+0.00%)
Jan 03, 2006 9.034 9.034 8.491 8.731 452,475 -0.16(-1.80%)
Dec 30, 2005 8.954 9.040 8.868 8.891 57,687 -0.12(-1.33%)
Dec 29, 2005 8.971 9.182 8.920 9.011 77,386 -0.06(-0.63%)
Dec 28, 2005 9.080 9.142 8.971 9.068 33,272 +0.08(+0.89%)
Dec 27, 2005 9.234 9.314 8.977 8.988 81,254 -0.29(-3.14%)
Dec 23, 2005 9.291 9.388 9.222 9.279 51,255 +0.01(+0.12%)
Dec 22, 2005 9.234 9.382 9.148 9.268 141,042 +0.05(+0.56%)
Dec 21, 2005 9.582 9.628 9.154 9.217 238,069 -0.32(-3.35%)
Dec 20, 2005 9.325 9.628 9.274 9.536 70,117 +0.09(+0.91%)
Dec 19, 2005 9.422 9.765 9.365 9.451 98,996 -0.16(-1.66%)
Dec 16, 2005 9.554 9.696 9.462 9.611 236,278 +0.01(+0.12%)
Dec 15, 2005 9.696 9.713 9.456 9.599 154,625 -0.10(-1.06%)
Dec 14, 2005 9.713 9.828 9.599 9.702 92,952 +0.07(+0.77%)
Dec 13, 2005 9.793 9.793 9.582 9.628 67,637 -0.15(-1.58%)
Dec 12, 2005 9.708 9.782 9.651 9.782 38,834 +0.15(+1.54%)
Dec 09, 2005 9.611 9.742 9.508 9.633 96,155 +0.07(+0.72%)
Dec 08, 2005 9.462 9.651 9.456 9.565 136,233 +0.05(+0.54%)
Dec 07, 2005 9.691 9.691 9.434 9.514 45,208 -0.10(-1.07%)
Dec 06, 2005 9.651 9.748 9.451 9.616 52,241 -0.02(-0.18%)
Dec 05, 2005 9.948 9.948 9.599 9.633 103,050 -0.30(-2.99%)
Dec 02, 2005 9.896 9.993 9.645 9.930 80,452 -0.06(-0.63%)
Dec 01, 2005 9.708 10.00 9.599 9.993 95,472 +0.40(+4.17%)
Nov 30, 2005 9.554 9.708 9.474 9.594 86,394 +0.01(+0.06%)
Nov 29, 2005 9.633 9.702 9.531 9.588 56,100 -0.01(-0.06%)
Nov 28, 2005 9.879 9.879 9.542 9.594 71,549 -0.23(-2.38%)
Nov 25, 2005 9.879 9.879 9.742 9.828 12,119 -0.01(-0.12%)
Nov 23, 2005 9.731 9.879 9.633 9.839 57,375 +0.09(+0.88%)
Nov 22, 2005 9.536 9.813 9.451 9.753 148,899 +0.19(+2.03%)
Nov 21, 2005 9.422 9.753 9.228 9.559 153,330 +0.19(+2.07%)
Nov 18, 2005 9.314 9.371 9.125 9.365 51,022 +0.20(+2.18%)
Nov 17, 2005 9.040 9.228 8.845 9.165 107,461 +0.15(+1.71%)
Nov 16, 2005 9.114 9.222 8.863 9.011 97,364 -0.21(-2.29%)
Nov 15, 2005 9.331 9.639 9.200 9.222 176,366 -0.25(-2.59%)
Nov 14, 2005 9.582 9.628 9.348 9.468 66,919 -0.03(-0.30%)
Nov 11, 2005 9.502 9.645 9.308 9.496 74,693 -0.02(-0.24%)
Nov 10, 2005 9.377 9.639 9.182 9.519 231,847 +0.15(+1.65%)
Nov 09, 2005 9.645 9.691 9.291 9.365 195,971 -0.19(-1.97%)
Nov 08, 2005 9.474 9.639 9.348 9.554 97,999 +0.01(+0.06%)
Nov 07, 2005 9.685 9.685 9.439 9.548 97,526 +0.01(+0.12%)
Nov 04, 2005 9.536 9.588 9.371 9.536 54,027 +0.02(+0.24%)
Nov 03, 2005 9.531 9.673 9.468 9.514 40,546 +0.10(+1.03%)
Nov 02, 2005 9.194 9.462 9.194 9.416 63,923 +0.12(+1.29%)
Nov 01, 2005 9.171 9.405 8.845 9.297 132,827 +0.07(+0.74%)
Oct 31, 2005 9.125 9.371 9.080 9.228 623,606 +0.13(+1.38%)
Oct 28, 2005 8.863 9.131 8.731 9.102 91,068 +0.31(+3.51%)
Oct 27, 2005 9.000 9.171 8.720 8.794 78,838 -0.27(-2.96%)
Oct 26, 2005 9.080 9.331 8.943 9.062 79,452 -0.09(-0.94%)
Oct 25, 2005 9.142 9.211 8.897 9.148 84,802 -0.03(-0.31%)
Oct 24, 2005 8.783 9.200 8.703 9.177 220,486 +0.42(+4.83%)
Oct 21, 2005 8.680 8.868 8.566 8.754 116,043 +0.01(+0.13%)
Oct 20, 2005 8.788 8.908 8.623 8.743 61,641 -0.10(-1.10%)
Oct 19, 2005 8.503 8.840 8.463 8.840 154,279 +0.27(+3.13%)
Oct 18, 2005 8.720 8.720 8.451 8.571 74,679 -0.15(-1.77%)
Oct 17, 2005 8.726 8.817 8.543 8.726 71,425 -0.02(-0.20%)
Oct 14, 2005 8.537 8.771 8.354 8.743 108,874 +0.25(+2.89%)
Oct 13, 2005 8.192 8.526 8.006 8.497 120,502 +0.27(+3.33%)
Oct 12, 2005 8.109 8.411 7.966 8.223 479,198 -0.01(-0.14%)
Oct 11, 2005 8.583 8.634 8.234 8.234 270,936 -0.32(-3.74%)
Oct 10, 2005 8.891 8.891 8.509 8.554 172,622 -0.25(-2.79%)
Oct 07, 2005 8.903 8.971 8.777 8.800 56,461 -0.01(-0.06%)
Oct 06, 2005 8.845 9.040 8.686 8.805 66,618 +0.02(+0.26%)
Oct 05, 2005 8.965 9.074 8.651 8.783 129,967 -0.14(-1.54%)
Oct 04, 2005 9.314 9.359 8.765 8.920 146,567 -0.38(-4.05%)
Oct 03, 2005 9.131 9.685 9.131 9.297 88,124 -0.05(-0.55%)
Sep 30, 2005 9.337 9.394 9.297 9.348 53,708 -0.01(-0.06%)
Sep 29, 2005 9.319 9.388 9.279 9.354 69,010 +0.03(+0.37%)
Sep 28, 2005 9.588 9.588 9.165 9.319 617,566 -0.25(-2.57%)
Sep 27, 2005 9.491 9.565 9.251 9.565 47,851 +0.05(+0.48%)
Sep 26, 2005 9.531 9.673 9.468 9.519 62,033 +0.10(+1.09%)
Sep 23, 2005 9.416 9.508 9.062 9.416 57,683 +0.17(+1.79%)
Sep 22, 2005 9.251 9.325 9.068 9.251 45,297 +0.07(+0.81%)
Sep 21, 2005 9.245 9.319 9.062 9.177 42,021 -0.14(-1.47%)
Sep 20, 2005 9.405 9.508 9.142 9.314 56,067 -0.06(-0.67%)
Sep 19, 2005 9.508 9.725 9.337 9.377 107,400 -0.07(-0.73%)
Sep 16, 2005 9.491 9.605 9.194 9.445 221,288 -0.01(-0.06%)
Sep 15, 2005 9.668 9.696 9.365 9.451 96,572 -0.14(-1.49%)
Sep 14, 2005 9.748 9.793 9.548 9.594 40,277 -0.13(-1.35%)
Sep 13, 2005 9.936 9.965 9.685 9.725 88,975 -0.27(-2.74%)
Sep 12, 2005 10.14 10.20 9.731 9.999 155,716 -0.23(-2.23%)
Sep 09, 2005 9.999 10.23 9.965 10.23 57,526 +0.25(+2.52%)
Sep 08, 2005 9.999 10.03 9.856 9.976 36,885 -0.14(-1.36%)
Sep 07, 2005 9.993 10.11 9.993 10.11 39,431 +0.03(+0.28%)
Sep 06, 2005 9.959 10.27 9.930 10.08 48,756 +0.15(+1.49%)
Sep 02, 2005 10.07 10.12 9.902 9.936 44,900 -0.11(-1.14%)
Sep 01, 2005 9.873 10.14 9.873 10.05 97,871 +0.09(+0.86%)
Aug 31, 2005 9.879 9.988 9.822 9.965 56,290 +0.09(+0.93%)
Aug 30, 2005 9.731 9.976 9.708 9.873 94,486 +0.02(+0.23%)
Aug 29, 2005 9.816 9.873 9.594 9.850 42,697 +0.03(+0.29%)
Aug 26, 2005 9.833 10.20 9.685 9.822 54,481 -0.13(-1.32%)
Aug 25, 2005 9.811 9.993 9.765 9.953 26,190 +0.15(+1.57%)
Aug 24, 2005 9.869 10.12 9.731 9.799 66,031 -0.10(-1.04%)
Aug 23, 2005 9.942 10.19 9.856 9.902 27,999 -0.15(-1.53%)
Aug 22, 2005 9.759 10.07 9.719 10.06 44,445 +0.15(+1.56%)
Aug 19, 2005 9.816 10.00 9.708 9.902 37,140 +0.04(+0.41%)
Aug 18, 2005 9.936 10.08 9.845 9.862 35,326 -0.15(-1.54%)
Aug 17, 2005 9.993 10.16 9.976 10.02 43,185 -0.08(-0.79%)
Aug 16, 2005 10.28 10.32 9.993 10.10 53,346 -0.21(-2.05%)
Aug 15, 2005 9.930 10.42 9.930 10.31 122,185 +0.19(+1.92%)
Aug 12, 2005 10.03 10.16 9.930 10.11 54,586 +0.04(+0.43%)
Aug 11, 2005 10.04 10.15 9.948 10.07 96,582 +0.01(+0.08%)
Aug 10, 2005 9.936 10.45 9.930 10.06 147,003 +0.02(+0.17%)
Aug 09, 2005 10.14 10.27 10.02 10.04 59,829 -0.18(-1.73%)
Aug 08, 2005 10.27 10.44 10.19 10.22 39,249 -0.07(-0.72%)
Aug 05, 2005 10.31 10.48 10.28 10.30 80,270 -0.03(-0.28%)
Aug 04, 2005 10.86 10.86 10.22 10.32 72,117 -0.41(-3.83%)
Aug 03, 2005 11.07 11.08 10.74 10.74 44,327 -0.35(-3.14%)
Aug 02, 2005 11.04 11.11 10.69 11.08 71,509 -0.03(-0.26%)
Aug 01, 2005 10.79 11.22 10.79 11.11 59,491 +0.30(+2.75%)
Jul 29, 2005 10.79 10.99 10.71 10.82 45,064 -0.06(-0.53%)
Jul 28, 2005 10.64 10.87 10.64 10.87 37,053 +0.31(+2.97%)
Jul 27, 2005 10.66 10.66 10.34 10.56 28,216 -0.06(-0.59%)
Jul 26, 2005 10.69 10.80 10.55 10.62 97,054 +0.01(+0.11%)
Jul 25, 2005 10.84 10.84 10.55 10.61 33,391 -0.22(-2.00%)
Jul 22, 2005 10.55 10.96 10.52 10.83 135,446 +0.26(+2.49%)
Jul 21, 2005 10.80 10.83 10.47 10.56 92,127 -0.24(-2.22%)
Jul 20, 2005 10.67 10.84 10.53 10.80 96,435 +0.02(+0.16%)
Jul 19, 2005 10.74 10.91 10.55 10.79 42,690 +0.11(+1.07%)
Jul 18, 2005 10.94 11.06 10.67 10.67 72,213 -0.32(-2.91%)
Jul 15, 2005 10.61 11.08 10.61 10.99 99,745 +0.20(+1.85%)
Jul 14, 2005 11.00 11.06 10.78 10.79 54,263 -0.22(-2.02%)
Jul 13, 2005 10.95 11.02 10.79 11.02 58,295 +0.16(+1.47%)
Jul 12, 2005 10.80 11.00 10.80 10.86 34,836 -0.02(-0.21%)
Jul 11, 2005 10.81 10.99 10.68 10.88 58,305 +0.12(+1.12%)
Jul 08, 2005 10.51 10.94 10.44 10.76 123,495 +0.10(+0.96%)
Jul 07, 2005 10.51 10.86 10.14 10.66 40,977 +0.03(+0.32%)
Jul 06, 2005 11.06 11.14 10.62 10.62 42,369 -0.35(-3.18%)
Jul 05, 2005 10.54 11.08 10.54 10.97 72,674 +0.39(+3.73%)
Jul 01, 2005 10.59 10.59 10.44 10.58 66,369 +0.07(+0.65%)
Jun 30, 2005 10.62 10.71 10.50 10.51 105,084 -0.07(-0.70%)
Jun 29, 2005 10.38 10.64 10.38 10.58 80,030 +0.21(+1.98%)
Jun 28, 2005 9.890 10.38 9.890 10.38 37,634 +0.51(+5.15%)
Jun 27, 2005 9.965 9.982 9.805 9.868 76,433 -0.01(-0.12%)
Jun 24, 2005 10.10 10.18 9.856 9.879 206,588 -0.20(-1.98%)
Jun 23, 2005 10.45 10.65 10.08 10.08 67,931 -0.45(-4.28%)
Jun 22, 2005 10.39 10.63 10.39 10.53 56,876 +0.20(+1.93%)
Jun 21, 2005 10.24 10.39 10.11 10.33 31,601 +0.15(+1.46%)
Jun 20, 2005 10.16 10.27 10.14 10.18 58,496 -0.01(-0.06%)
Jun 17, 2005 10.06 10.28 9.970 10.19 114,390 +0.17(+1.65%)
Jun 16, 2005 9.805 10.02 9.702 10.02 92,304 +0.26(+2.69%)
Jun 15, 2005 9.742 9.856 9.633 9.759 115,665 +0.03(+0.29%)
Jun 14, 2005 9.599 9.816 9.599 9.731 119,446 +0.13(+1.37%)
Jun 13, 2005 9.365 9.656 9.350 9.599 60,198 +0.19(+2.06%)
Jun 10, 2005 9.536 9.582 9.365 9.405 51,778 -0.10(-1.08%)
Jun 09, 2005 9.097 9.536 9.080 9.508 62,963 +0.34(+3.74%)
Jun 08, 2005 9.302 9.337 9.102 9.165 102,139 -0.25(-2.61%)
Jun 07, 2005 9.565 9.679 9.382 9.411 147,027 -0.12(-1.26%)
Jun 06, 2005 9.771 9.771 9.445 9.531 64,494 -0.15(-1.59%)
Jun 03, 2005 9.616 9.708 9.542 9.685 35,130 -0.05(-0.47%)
Jun 02, 2005 9.759 9.765 9.656 9.731 98,405 +0.02(+0.24%)
Jun 01, 2005 9.565 9.856 9.565 9.708 56,340 +0.06(+0.65%)
May 31, 2005 9.702 9.850 9.645 9.645 56,852 -0.13(-1.34%)
May 27, 2005 9.793 9.793 9.679 9.776 18,448 -0.02(-0.17%)
May 26, 2005 9.656 9.793 9.651 9.793 73,213 +0.07(+0.70%)
May 25, 2005 9.645 9.828 9.479 9.725 56,284 -0.02(-0.18%)
May 24, 2005 9.765 9.765 9.691 9.742 9,806 +0.08(+0.83%)
May 23, 2005 9.633 9.850 9.508 9.662 127,088 +0.02(+0.18%)
May 20, 2005 9.759 9.828 9.605 9.645 25,308 -0.06(-0.65%)
May 19, 2005 9.736 9.856 9.525 9.708 79,682 -0.02(-0.18%)
May 18, 2005 9.536 9.753 9.451 9.725 132,039 +0.23(+2.47%)
May 17, 2005 9.331 9.525 9.194 9.491 70,331 +0.06(+0.67%)
May 16, 2005 9.160 9.479 9.068 9.428 118,954 +0.37(+4.10%)
May 13, 2005 9.137 9.217 8.880 9.057 53,563 -0.01(-0.13%)
May 12, 2005 9.222 9.331 9.011 9.068 55,214 -0.10(-1.06%)
May 11, 2005 9.257 9.257 9.085 9.165 49,735 -0.07(-0.74%)
May 10, 2005 9.385 9.385 9.142 9.234 77,913 -0.21(-2.24%)
May 09, 2005 9.342 9.753 9.217 9.445 187,504 +0.09(+0.98%)
May 06, 2005 9.748 9.771 9.342 9.354 125,120 -0.28(-2.90%)
May 05, 2005 10.01 10.01 9.633 9.633 166,616 -0.35(-3.54%)
May 04, 2005 9.633 10.08 9.633 9.988 70,346 +0.37(+3.86%)
May 03, 2005 9.639 9.845 9.474 9.616 76,148 -0.03(-0.30%)
May 02, 2005 9.388 9.645 9.331 9.645 44,574 +0.30(+3.24%)
Apr 29, 2005 9.491 9.491 9.131 9.342 91,935 -0.06(-0.61%)
Apr 28, 2005 9.399 9.633 9.279 9.399 62,154 -0.12(-1.26%)
Apr 27, 2005 9.279 9.633 9.200 9.519 54,197 +0.12(+1.28%)
Apr 26, 2005 9.536 9.645 9.188 9.399 81,592 -0.30(-3.06%)
Apr 25, 2005 9.388 9.696 9.319 9.696 47,534 +0.41(+4.36%)
Apr 22, 2005 9.565 9.565 9.194 9.291 100,752 -0.33(-3.38%)
Apr 21, 2005 9.679 9.679 9.239 9.616 111,779 +0.14(+1.45%)
Apr 20, 2005 9.816 9.958 9.479 9.479 95,577 -0.33(-3.38%)
Apr 19, 2005 9.925 9.988 9.639 9.811 148,869 -0.07(-0.69%)
Apr 18, 2005 9.925 9.970 9.656 9.879 80,367 +0.07(+0.76%)
Apr 15, 2005 10.03 10.13 9.805 9.805 107,739 -0.23(-2.28%)
Apr 14, 2005 10.06 10.22 9.982 10.03 111,030 -0.11(-1.13%)
Apr 13, 2005 10.10 10.28 10.08 10.15 151,095 +0.04(+0.39%)
Apr 12, 2005 10.22 10.28 9.999 10.11 228,222 -0.15(-1.45%)
Apr 11, 2005 10.37 10.37 10.26 10.26 72,103 -0.01(-0.06%)
Apr 08, 2005 10.31 10.36 10.25 10.26 37,405 -0.05(-0.50%)
Apr 07, 2005 10.45 10.45 10.28 10.31 44,443 -0.10(-0.93%)
Apr 06, 2005 10.50 10.56 10.32 10.41 52,665 +0.05(+0.50%)
Apr 05, 2005 10.23 10.36 10.23 10.36 50,465 +0.10(+0.95%)
Apr 04, 2005 10.24 10.30 10.11 10.26 45,917 +0.11(+1.07%)
Apr 01, 2005 10.44 10.54 10.14 10.15 90,161 -0.24(-2.31%)
Mar 31, 2005 10.43 10.44 10.28 10.39 244,030 +0.05(+0.50%)
Mar 30, 2005 10.23 10.37 10.18 10.34 66,867 +0.16(+1.57%)
Mar 29, 2005 10.28 10.36 10.14 10.18 35,696 -0.03(-0.34%)
Mar 28, 2005 10.28 10.31 10.20 10.22 139,005 -0.05(-0.44%)
Mar 24, 2005 10.31 10.36 10.26 10.26 38,363 +0.02(+0.22%)
Mar 23, 2005 10.28 10.31 10.22 10.24 77,360 -0.10(-0.99%)
Mar 22, 2005 10.35 10.52 10.30 10.34 44,038 -0.02(-0.17%)
Mar 21, 2005 10.38 10.51 10.36 10.36 52,306 -0.07(-0.71%)
Mar 18, 2005 10.60 10.62 10.40 10.43 189,306 -0.09(-0.81%)
Mar 17, 2005 10.49 10.54 10.39 10.52 48,973 +0.11(+1.10%)
Mar 16, 2005 10.48 10.62 10.38 10.40 60,020 -0.10(-0.92%)
Mar 15, 2005 10.62 10.64 10.50 10.50 45,551 -0.06(-0.59%)
Mar 14, 2005 10.59 10.63 10.50 10.56 200,443 +0.03(+0.33%)
Mar 11, 2005 10.56 10.65 10.48 10.53 181,371 -0.10(-0.97%)
Mar 10, 2005 10.34 10.68 10.34 10.63 391,061 +0.24(+2.31%)
Mar 09, 2005 10.35 10.41 10.35 10.39 99,127 -0.08(-0.76%)
Mar 08, 2005 10.39 10.50 10.36 10.47 130,475 +0.08(+0.77%)
Mar 07, 2005 10.30 10.40 10.23 10.39 277,606 +0.09(+0.89%)
Mar 04, 2005 10.33 10.36 10.28 10.30 59,328 +0.04(+0.39%)
Mar 03, 2005 10.42 10.42 10.12 10.26 122,976 -0.06(-0.61%)
Mar 02, 2005 10.30 10.56 10.08 10.32 172,207 -0.15(-1.47%)
Mar 01, 2005 10.26 10.52 10.12 10.48 79,262 +0.20(+1.94%)
Feb 28, 2005 10.11 10.28 10.11 10.28 58,746 +0.00(+0.00%)
Feb 25, 2005 10.02 10.28 9.993 10.28 58,808 +0.15(+1.52%)
Feb 24, 2005 10.04 10.27 9.850 10.12 153,925 +0.15(+1.55%)
Feb 23, 2005 9.919 10.01 9.833 9.970 110,814 +0.12(+1.22%)
Feb 22, 2005 10.02 10.12 9.805 9.850 128,345 -0.24(-2.38%)
Feb 18, 2005 10.12 10.13 10.04 10.09 76,045 +0.05(+0.45%)
Feb 17, 2005 10.37 10.37 10.04 10.04 188,206 -0.27(-2.60%)
Feb 16, 2005 10.14 10.39 10.14 10.31 199,063 +0.02(+0.17%)
Feb 15, 2005 10.43 10.54 10.28 10.30 193,400 -0.20(-1.90%)
Feb 14, 2005 10.59 10.59 10.29 10.50 111,401 +0.00(+0.00%)
Feb 11, 2005 10.37 10.60 10.28 10.50 348,469 +0.13(+1.27%)
Feb 10, 2005 10.32 10.36 10.28 10.36 278,147 +0.09(+0.83%)
Feb 09, 2005 10.19 10.32 10.19 10.28 430,199 +0.00(+0.00%)
Feb 08, 2005 10.27 10.28 10.01 10.28 258,977 +0.00(+0.00%)
Feb 07, 2005 10.51 10.54 10.16 10.28 184,779 -0.25(-2.33%)
Feb 04, 2005 10.42 10.53 10.39 10.52 244,438 +0.07(+0.66%)
Feb 03, 2005 10.39 10.51 10.34 10.46 248,461 +0.12(+1.16%)
Feb 02, 2005 10.28 10.38 10.28 10.34 407,850 +0.02(+0.22%)
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.