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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 9.581 9.736 9.501 9.621 86,146 +0.01(+0.06%)
Nov 29, 2005 9.661 9.730 9.558 9.615 55,939 -0.01(-0.06%)
Nov 28, 2005 9.908 9.908 9.570 9.621 71,343 -0.23(-2.38%)
Nov 25, 2005 9.908 9.908 9.770 9.856 12,085 -0.01(-0.12%)
Nov 23, 2005 9.759 9.908 9.661 9.867 57,210 +0.09(+0.88%)
Nov 22, 2005 9.564 9.842 9.478 9.782 148,471 +0.19(+2.03%)
Nov 21, 2005 9.449 9.782 9.255 9.587 152,888 +0.19(+2.07%)
Nov 18, 2005 9.341 9.398 9.152 9.392 50,875 +0.20(+2.18%)
Nov 17, 2005 9.066 9.255 8.871 9.192 107,152 +0.15(+1.71%)
Nov 16, 2005 9.140 9.249 8.888 9.037 97,083 -0.21(-2.29%)
Nov 15, 2005 9.358 9.667 9.226 9.249 175,859 -0.25(-2.59%)
Nov 14, 2005 9.610 9.656 9.375 9.495 66,727 -0.03(-0.30%)
Nov 11, 2005 9.530 9.673 9.335 9.524 74,478 -0.02(-0.24%)
Nov 10, 2005 9.404 9.667 9.209 9.547 231,180 +0.15(+1.65%)
Nov 09, 2005 9.673 9.719 9.318 9.392 195,407 -0.19(-1.97%)
Nov 08, 2005 9.501 9.667 9.375 9.581 97,717 +0.01(+0.06%)
Nov 07, 2005 9.713 9.713 9.467 9.575 97,246 +0.01(+0.12%)
Nov 04, 2005 9.564 9.615 9.398 9.564 53,872 +0.02(+0.24%)
Nov 03, 2005 9.558 9.701 9.495 9.541 40,430 +0.10(+1.03%)
Nov 02, 2005 9.220 9.489 9.220 9.444 63,739 +0.12(+1.29%)
Nov 01, 2005 9.197 9.432 8.871 9.323 132,445 +0.07(+0.74%)
Oct 31, 2005 9.152 9.398 9.106 9.255 621,812 +0.13(+1.38%)
Oct 28, 2005 8.888 9.157 8.756 9.129 90,806 +0.31(+3.51%)
Oct 27, 2005 9.026 9.197 8.745 8.819 78,611 -0.27(-2.96%)
Oct 26, 2005 9.106 9.358 8.968 9.089 79,224 -0.09(-0.94%)
Oct 25, 2005 9.169 9.238 8.923 9.175 84,558 -0.03(-0.31%)
Oct 24, 2005 8.808 9.226 8.728 9.203 219,851 +0.42(+4.83%)
Oct 21, 2005 8.705 8.894 8.590 8.779 115,709 +0.01(+0.13%)
Oct 20, 2005 8.814 8.934 8.648 8.768 61,464 -0.10(-1.10%)
Oct 19, 2005 8.527 8.865 8.487 8.865 153,835 +0.27(+3.13%)
Oct 18, 2005 8.745 8.745 8.476 8.596 74,464 -0.15(-1.77%)
Oct 17, 2005 8.751 8.842 8.567 8.751 71,219 -0.02(-0.20%)
Oct 14, 2005 8.562 8.797 8.378 8.768 108,561 +0.25(+2.89%)
Oct 13, 2005 8.215 8.550 8.029 8.522 120,155 +0.27(+3.33%)
Oct 12, 2005 8.132 8.436 7.989 8.247 477,820 -0.01(-0.14%)
Oct 11, 2005 8.608 8.659 8.258 8.258 270,156 -0.32(-3.74%)
Oct 10, 2005 8.917 8.917 8.533 8.579 172,126 -0.25(-2.79%)
Oct 07, 2005 8.928 8.997 8.802 8.825 56,299 -0.01(-0.06%)
Oct 06, 2005 8.871 9.066 8.711 8.831 66,426 +0.02(+0.26%)
Oct 05, 2005 8.991 9.100 8.676 8.808 129,593 -0.14(-1.54%)
Oct 04, 2005 9.341 9.386 8.791 8.945 146,145 -0.38(-4.05%)
Oct 03, 2005 9.157 9.713 9.157 9.323 87,871 -0.05(-0.55%)
Sep 30, 2005 9.363 9.421 9.323 9.375 53,554 -0.01(-0.06%)
Sep 29, 2005 9.346 9.415 9.306 9.381 68,812 +0.03(+0.37%)
Sep 28, 2005 9.615 9.615 9.192 9.346 615,789 -0.25(-2.57%)
Sep 27, 2005 9.518 9.593 9.278 9.593 47,713 +0.05(+0.48%)
Sep 26, 2005 9.558 9.701 9.495 9.547 61,855 +0.10(+1.09%)
Sep 23, 2005 9.444 9.535 9.089 9.444 57,517 +0.17(+1.79%)
Sep 22, 2005 9.278 9.352 9.094 9.278 45,167 +0.07(+0.81%)
Sep 21, 2005 9.272 9.346 9.089 9.203 41,900 -0.14(-1.47%)
Sep 20, 2005 9.432 9.535 9.169 9.341 55,906 -0.06(-0.67%)
Sep 19, 2005 9.535 9.753 9.363 9.404 107,091 -0.07(-0.73%)
Sep 16, 2005 9.518 9.633 9.220 9.472 220,651 -0.01(-0.06%)
Sep 15, 2005 9.696 9.724 9.392 9.478 96,294 -0.14(-1.49%)
Sep 14, 2005 9.776 9.822 9.575 9.621 40,161 -0.13(-1.35%)
Sep 13, 2005 9.965 9.993 9.713 9.753 88,719 -0.27(-2.74%)
Sep 12, 2005 10.17 10.23 9.759 10.03 155,268 -0.23(-2.23%)
Sep 09, 2005 10.03 10.26 9.993 10.26 57,360 +0.25(+2.52%)
Sep 08, 2005 10.03 10.06 9.885 10.00 36,779 -0.14(-1.35%)
Sep 07, 2005 10.02 10.14 10.02 10.14 39,317 +0.03(+0.28%)
Sep 06, 2005 9.988 10.30 9.959 10.11 48,616 +0.15(+1.49%)
Sep 02, 2005 10.10 10.15 9.930 9.965 44,771 -0.11(-1.14%)
Sep 01, 2005 9.902 10.17 9.902 10.08 97,590 +0.09(+0.86%)
Aug 31, 2005 9.908 10.02 9.850 9.993 56,128 +0.09(+0.93%)
Aug 30, 2005 9.759 10.00 9.736 9.902 94,214 +0.02(+0.23%)
Aug 29, 2005 9.845 9.902 9.621 9.879 42,574 +0.03(+0.29%)
Aug 26, 2005 9.862 10.23 9.713 9.850 54,324 -0.13(-1.32%)
Aug 25, 2005 9.839 10.02 9.793 9.982 26,115 +0.15(+1.57%)
Aug 24, 2005 9.898 10.15 9.759 9.827 65,841 -0.10(-1.04%)
Aug 23, 2005 9.971 10.22 9.885 9.930 27,919 -0.15(-1.53%)
Aug 22, 2005 9.787 10.10 9.747 10.09 44,317 +0.15(+1.56%)
Aug 19, 2005 9.845 10.03 9.736 9.930 37,033 +0.04(+0.41%)
Aug 18, 2005 9.965 10.11 9.873 9.890 35,224 -0.15(-1.54%)
Aug 17, 2005 10.02 10.19 10.00 10.04 43,061 -0.08(-0.79%)
Aug 16, 2005 10.31 10.35 10.02 10.13 53,192 -0.21(-2.05%)
Aug 15, 2005 9.959 10.45 9.959 10.34 121,833 +0.19(+1.92%)
Aug 12, 2005 10.06 10.19 9.959 10.14 54,429 +0.04(+0.42%)
Aug 11, 2005 10.07 10.18 9.976 10.10 96,305 +0.01(+0.09%)
Aug 10, 2005 9.965 10.48 9.959 10.09 146,580 +0.02(+0.17%)
Aug 09, 2005 10.17 10.30 10.05 10.07 59,657 -0.18(-1.73%)
Aug 08, 2005 10.30 10.47 10.22 10.25 39,136 -0.07(-0.72%)
Aug 05, 2005 10.34 10.51 10.31 10.33 80,039 -0.03(-0.28%)
Aug 04, 2005 10.89 10.89 10.25 10.35 71,909 -0.41(-3.83%)
Aug 03, 2005 11.10 11.12 10.77 10.77 44,200 -0.35(-3.14%)
Aug 02, 2005 11.07 11.14 10.72 11.12 71,303 -0.03(-0.26%)
Aug 01, 2005 10.82 11.25 10.82 11.14 59,320 +0.30(+2.75%)
Jul 29, 2005 10.82 11.02 10.74 10.85 44,935 -0.06(-0.52%)
Jul 28, 2005 10.68 10.90 10.68 10.90 36,946 +0.31(+2.97%)
Jul 27, 2005 10.69 10.69 10.37 10.59 28,135 -0.06(-0.59%)
Jul 26, 2005 10.72 10.83 10.58 10.65 96,774 +0.01(+0.11%)
Jul 25, 2005 10.88 10.88 10.58 10.64 33,295 -0.22(-2.00%)
Jul 22, 2005 10.58 11.00 10.55 10.86 135,057 +0.26(+2.49%)
Jul 21, 2005 10.84 10.86 10.50 10.59 91,862 -0.24(-2.22%)
Jul 20, 2005 10.70 10.88 10.56 10.84 96,158 +0.02(+0.16%)
Jul 19, 2005 10.77 10.94 10.58 10.82 42,567 +0.11(+1.07%)
Jul 18, 2005 10.97 11.09 10.70 10.70 72,005 -0.32(-2.91%)
Jul 15, 2005 10.64 11.11 10.64 11.02 99,458 +0.20(+1.85%)
Jul 14, 2005 11.03 11.09 10.81 10.82 54,107 -0.22(-2.02%)
Jul 13, 2005 10.98 11.05 10.82 11.05 58,127 +0.16(+1.47%)
Jul 12, 2005 10.84 11.03 10.84 10.89 34,736 -0.02(-0.21%)
Jul 11, 2005 10.84 11.02 10.71 10.91 58,137 +0.12(+1.11%)
Jul 08, 2005 10.54 10.97 10.47 10.79 123,139 +0.10(+0.96%)
Jul 07, 2005 10.54 10.89 10.17 10.69 40,859 +0.03(+0.32%)
Jul 06, 2005 11.09 11.17 10.65 10.65 42,247 -0.35(-3.18%)
Jul 05, 2005 10.57 11.11 10.57 11.00 72,464 +0.40(+3.73%)
Jul 01, 2005 10.62 10.62 10.47 10.61 66,178 +0.07(+0.65%)
Jun 30, 2005 10.65 10.74 10.53 10.54 104,782 -0.07(-0.70%)
Jun 29, 2005 10.41 10.67 10.41 10.61 79,800 +0.21(+1.98%)
Jun 28, 2005 9.919 10.41 9.919 10.41 37,526 +0.51(+5.15%)
Jun 27, 2005 9.993 10.01 9.833 9.896 76,213 -0.01(-0.12%)
Jun 24, 2005 10.13 10.21 9.885 9.908 205,994 -0.20(-1.98%)
Jun 23, 2005 10.48 10.68 10.11 10.11 67,736 -0.45(-4.28%)
Jun 22, 2005 10.42 10.66 10.42 10.56 56,713 +0.20(+1.93%)
Jun 21, 2005 10.27 10.42 10.14 10.36 31,510 +0.15(+1.46%)
Jun 20, 2005 10.19 10.30 10.17 10.21 58,328 -0.01(-0.06%)
Jun 17, 2005 10.09 10.31 9.999 10.22 114,061 +0.17(+1.65%)
Jun 16, 2005 9.833 10.05 9.730 10.05 92,039 +0.26(+2.69%)
Jun 15, 2005 9.770 9.885 9.661 9.787 115,332 +0.03(+0.29%)
Jun 14, 2005 9.627 9.845 9.627 9.759 119,102 +0.13(+1.37%)
Jun 13, 2005 9.392 9.684 9.377 9.627 60,025 +0.19(+2.06%)
Jun 10, 2005 9.564 9.610 9.392 9.432 51,629 -0.10(-1.08%)
Jun 09, 2005 9.123 9.564 9.106 9.535 62,782 +0.34(+3.74%)
Jun 08, 2005 9.329 9.363 9.129 9.192 101,845 -0.25(-2.61%)
Jun 07, 2005 9.593 9.707 9.409 9.438 146,604 -0.12(-1.26%)
Jun 06, 2005 9.799 9.799 9.472 9.558 64,308 -0.15(-1.59%)
Jun 03, 2005 9.644 9.736 9.570 9.713 35,029 -0.05(-0.47%)
Jun 02, 2005 9.787 9.793 9.684 9.759 98,122 +0.02(+0.24%)
Jun 01, 2005 9.593 9.885 9.593 9.736 56,178 +0.06(+0.65%)
May 31, 2005 9.730 9.879 9.673 9.673 56,688 -0.13(-1.34%)
May 27, 2005 9.822 9.822 9.707 9.804 18,395 -0.02(-0.17%)
May 26, 2005 9.684 9.822 9.678 9.822 73,002 +0.07(+0.70%)
May 25, 2005 9.673 9.856 9.507 9.753 56,122 -0.02(-0.18%)
May 24, 2005 9.793 9.793 9.719 9.770 9,778 +0.08(+0.83%)
May 23, 2005 9.661 9.879 9.535 9.690 126,722 +0.02(+0.18%)
May 20, 2005 9.787 9.856 9.633 9.673 25,235 -0.06(-0.65%)
May 19, 2005 9.764 9.885 9.552 9.736 79,453 -0.02(-0.18%)
May 18, 2005 9.564 9.782 9.478 9.753 131,659 +0.23(+2.47%)
May 17, 2005 9.358 9.552 9.220 9.518 70,128 +0.06(+0.67%)
May 16, 2005 9.186 9.507 9.094 9.455 118,612 +0.37(+4.10%)
May 13, 2005 9.163 9.243 8.905 9.083 53,409 -0.01(-0.13%)
May 12, 2005 9.249 9.358 9.037 9.094 55,055 -0.10(-1.06%)
May 11, 2005 9.283 9.283 9.112 9.192 49,592 -0.07(-0.74%)
May 10, 2005 9.412 9.412 9.169 9.260 77,689 -0.21(-2.24%)
May 09, 2005 9.369 9.782 9.243 9.472 186,964 +0.09(+0.98%)
May 06, 2005 9.776 9.799 9.369 9.381 124,760 -0.28(-2.90%)
May 05, 2005 10.04 10.04 9.661 9.661 166,136 -0.36(-3.55%)
May 04, 2005 9.661 10.11 9.661 10.02 70,144 +0.37(+3.86%)
May 03, 2005 9.667 9.873 9.501 9.644 75,929 -0.03(-0.30%)
May 02, 2005 9.415 9.673 9.358 9.673 44,446 +0.30(+3.24%)
Apr 29, 2005 9.518 9.518 9.157 9.369 91,670 -0.06(-0.61%)
Apr 28, 2005 9.426 9.661 9.306 9.426 61,975 -0.12(-1.26%)
Apr 27, 2005 9.306 9.661 9.226 9.547 54,041 +0.12(+1.28%)
Apr 26, 2005 9.564 9.673 9.215 9.426 81,358 -0.30(-3.06%)
Apr 25, 2005 9.415 9.724 9.346 9.724 47,397 +0.41(+4.36%)
Apr 22, 2005 9.593 9.593 9.220 9.318 100,462 -0.33(-3.38%)
Apr 21, 2005 9.707 9.707 9.266 9.644 111,458 +0.14(+1.45%)
Apr 20, 2005 9.845 9.987 9.507 9.507 95,302 -0.33(-3.38%)
Apr 19, 2005 9.953 10.02 9.667 9.839 148,441 -0.07(-0.69%)
Apr 18, 2005 9.953 9.999 9.684 9.908 80,135 +0.07(+0.76%)
Apr 15, 2005 10.06 10.16 9.833 9.833 107,429 -0.23(-2.28%)
Apr 14, 2005 10.09 10.25 10.01 10.06 110,710 -0.11(-1.13%)
Apr 13, 2005 10.13 10.31 10.11 10.18 150,660 +0.04(+0.40%)
Apr 12, 2005 10.25 10.31 10.03 10.14 227,566 -0.15(-1.45%)
Apr 11, 2005 10.40 10.40 10.29 10.29 71,895 -0.01(-0.06%)
Apr 08, 2005 10.34 10.39 10.28 10.29 37,297 -0.05(-0.50%)
Apr 07, 2005 10.48 10.48 10.31 10.34 44,315 -0.10(-0.93%)
Apr 06, 2005 10.53 10.59 10.35 10.44 52,513 +0.05(+0.50%)
Apr 05, 2005 10.26 10.39 10.26 10.39 50,320 +0.10(+0.95%)
Apr 04, 2005 10.27 10.33 10.14 10.29 45,785 +0.11(+1.07%)
Apr 01, 2005 10.47 10.57 10.17 10.18 89,901 -0.24(-2.31%)
Mar 31, 2005 10.46 10.47 10.31 10.42 243,328 +0.05(+0.50%)
Mar 30, 2005 10.26 10.40 10.21 10.37 66,674 +0.16(+1.57%)
Mar 29, 2005 10.31 10.39 10.17 10.21 35,593 -0.03(-0.33%)
Mar 28, 2005 10.31 10.34 10.23 10.25 138,605 -0.05(-0.45%)
Mar 24, 2005 10.34 10.39 10.29 10.29 38,252 +0.02(+0.22%)
Mar 23, 2005 10.31 10.34 10.25 10.27 77,137 -0.10(-0.99%)
Mar 22, 2005 10.38 10.55 10.33 10.37 43,912 -0.02(-0.17%)
Mar 21, 2005 10.41 10.54 10.39 10.39 52,155 -0.07(-0.71%)
Mar 18, 2005 10.63 10.65 10.43 10.46 188,761 -0.09(-0.81%)
Mar 17, 2005 10.52 10.57 10.42 10.55 48,832 +0.11(+1.10%)
Mar 16, 2005 10.51 10.65 10.41 10.43 59,847 -0.10(-0.92%)
Mar 15, 2005 10.65 10.67 10.53 10.53 45,420 -0.06(-0.59%)
Mar 14, 2005 10.62 10.66 10.53 10.59 199,867 +0.03(+0.33%)
Mar 11, 2005 10.59 10.68 10.51 10.56 180,849 -0.10(-0.97%)
Mar 10, 2005 10.37 10.71 10.37 10.66 389,936 +0.24(+2.31%)
Mar 09, 2005 10.38 10.44 10.38 10.42 98,842 -0.08(-0.76%)
Mar 08, 2005 10.42 10.53 10.39 10.50 130,099 +0.08(+0.77%)
Mar 07, 2005 10.33 10.43 10.26 10.42 276,807 +0.09(+0.89%)
Mar 04, 2005 10.36 10.39 10.31 10.33 59,157 +0.04(+0.39%)
Mar 03, 2005 10.45 10.45 10.15 10.29 122,622 -0.06(-0.61%)
Mar 02, 2005 10.33 10.59 10.11 10.35 171,712 -0.15(-1.47%)
Mar 01, 2005 10.29 10.55 10.15 10.51 79,033 +0.20(+1.95%)
Feb 28, 2005 10.14 10.31 10.14 10.31 58,577 +0.00(+0.00%)
Feb 25, 2005 10.04 10.31 10.02 10.31 58,639 +0.15(+1.52%)
Feb 24, 2005 10.07 10.30 9.879 10.15 153,482 +0.15(+1.55%)
Feb 23, 2005 9.948 10.04 9.862 9.999 110,495 +0.12(+1.22%)
Feb 22, 2005 10.05 10.15 9.833 9.879 127,976 -0.24(-2.38%)
Feb 18, 2005 10.15 10.16 10.07 10.12 75,826 +0.05(+0.45%)
Feb 17, 2005 10.40 10.40 10.07 10.07 187,665 -0.27(-2.60%)
Feb 16, 2005 10.17 10.42 10.17 10.34 198,491 +0.02(+0.17%)
Feb 15, 2005 10.46 10.57 10.31 10.33 192,844 -0.20(-1.90%)
Feb 14, 2005 10.62 10.62 10.32 10.53 111,080 +0.00(+0.00%)
Feb 11, 2005 10.40 10.63 10.31 10.53 347,466 +0.13(+1.27%)
Feb 10, 2005 10.35 10.39 10.31 10.39 277,347 +0.09(+0.83%)
Feb 09, 2005 10.22 10.35 10.22 10.31 428,961 +0.00(+0.00%)
Feb 08, 2005 10.30 10.31 10.04 10.31 258,231 +0.00(+0.00%)
Feb 07, 2005 10.54 10.57 10.19 10.31 184,247 -0.25(-2.33%)
Feb 04, 2005 10.45 10.56 10.42 10.55 243,735 +0.07(+0.66%)
Feb 03, 2005 10.42 10.54 10.37 10.49 247,746 +0.12(+1.16%)
Feb 02, 2005 10.31 10.41 10.31 10.37 406,676 +0.02(+0.22%)
Feb 01, 2005 10.39 10.40 10.24 10.34 267,898 -0.02(-0.22%)
Jan 31, 2005 10.78 10.89 10.33 10.37 189,718 -0.25(-2.37%)
Jan 28, 2005 10.91 10.91 10.57 10.62 75,766 -0.32(-2.93%)
Jan 27, 2005 10.93 11.07 10.77 10.94 140,941 -0.17(-1.55%)
Jan 26, 2005 10.78 11.12 10.66 11.11 147,625 +0.20(+1.84%)
Jan 25, 2005 10.83 10.92 10.69 10.91 79,859 +0.17(+1.60%)
Jan 24, 2005 10.97 11.03 10.74 10.74 46,642 -0.09(-0.79%)
Jan 21, 2005 10.90 11.08 10.76 10.82 58,565 -0.03(-0.26%)
Jan 20, 2005 10.60 10.90 10.59 10.85 130,279 +0.25(+2.38%)
Jan 19, 2005 10.88 10.90 10.59 10.60 82,335 -0.32(-2.94%)
Jan 18, 2005 10.83 10.94 10.81 10.92 102,853 +0.09(+0.79%)
Jan 14, 2005 10.76 10.91 10.75 10.84 99,474 +0.26(+2.44%)
Jan 13, 2005 10.92 10.97 10.53 10.58 129,618 -0.42(-3.85%)
Jan 12, 2005 10.99 11.06 10.62 11.00 56,112 -0.03(-0.26%)
Jan 11, 2005 11.02 11.20 10.98 11.03 58,033 -0.04(-0.36%)
Jan 10, 2005 10.80 11.31 10.74 11.07 91,496 +0.26(+2.44%)
Jan 07, 2005 11.27 11.27 10.80 10.81 81,550 -0.37(-3.28%)
Jan 06, 2005 11.03 11.32 11.01 11.17 118,205 +0.14(+1.25%)
Jan 05, 2005 11.24 11.44 11.04 11.04 139,642 -0.35(-3.07%)
Jan 04, 2005 11.58 11.58 11.36 11.39 95,101 -0.19(-1.68%)
Jan 03, 2005 11.59 11.59 11.44 11.58 124,342 +0.09(+0.80%)
Dec 31, 2004 11.63 11.63 11.47 11.49 140,215 -0.11(-0.99%)
Dec 30, 2004 11.53 11.60 11.49 11.60 53,955 +0.18(+1.55%)
Dec 29, 2004 11.57 11.63 11.32 11.43 100,752 -0.24(-2.06%)
Dec 28, 2004 11.57 11.71 11.49 11.67 118,563 +0.06(+0.54%)
Dec 27, 2004 11.71 11.73 11.48 11.60 46,272 -0.05(-0.44%)
Dec 23, 2004 11.49 11.65 11.56 11.65 66,528 +0.03(+0.30%)
Dec 22, 2004 11.52 11.64 11.49 11.62 52,558 +0.16(+1.40%)
Dec 21, 2004 11.41 11.49 11.34 11.46 83,465 +0.12(+1.06%)
Dec 20, 2004 11.29 11.59 11.29 11.34 64,607 -0.03(-0.25%)
Dec 17, 2004 11.51 11.51 11.35 11.37 76,655 -0.07(-0.65%)
Dec 16, 2004 11.45 11.45 11.31 11.44 118,737 +0.05(+0.40%)
Dec 15, 2004 11.35 11.52 11.17 11.40 160,819 +0.09(+0.76%)
Dec 14, 2004 11.32 11.44 11.31 11.31 378,214 -0.01(-0.05%)
Dec 13, 2004 11.44 11.44 11.32 11.32 118,563 -0.01(-0.05%)
Dec 10, 2004 11.31 11.45 11.31 11.32 94,466 -0.07(-0.65%)
Dec 09, 2004 11.47 11.54 11.36 11.40 58,321 -0.18(-1.53%)
Dec 08, 2004 11.74 11.75 11.51 11.57 77,004 -0.03(-0.25%)
Dec 07, 2004 11.91 12.08 11.60 11.60 41,383 -0.30(-2.55%)
Dec 06, 2004 12.00 12.01 11.90 11.91 184,742 -0.06(-0.48%)
Dec 03, 2004 12.03 12.08 11.96 11.96 54,654 -0.12(-1.00%)
Dec 02, 2004 12.00 12.12 12.00 12.08 28,287 -0.02(-0.19%)
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.