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

Flushing Finl Corp (NQ: FFIC )

12.67 +0.03 (+0.24%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Nov 30, 2010 8.015 8.097 7.850 7.903 219,699 -0.19(-2.40%)
Nov 29, 2010 7.991 8.126 7.991 8.097 137,023 +0.02(+0.29%)
Nov 26, 2010 8.091 8.139 8.062 8.074 24,616 -0.06(-0.80%)
Nov 24, 2010 7.956 8.139 8.139 8.139 166,352 +0.29(+3.76%)
Nov 23, 2010 7.614 7.891 7.478 7.844 131,145 +0.12(+1.60%)
Nov 22, 2010 7.832 7.844 7.573 7.720 78,540 -0.13(-1.65%)
Nov 19, 2010 7.985 7.985 7.631 7.850 204,301 -0.13(-1.63%)
Nov 18, 2010 8.080 8.257 7.974 7.979 149,438 +0.02(+0.30%)
Nov 17, 2010 8.068 8.080 7.879 7.956 102,318 -0.11(-1.39%)
Nov 16, 2010 8.062 8.239 7.909 8.068 190,954 -0.09(-1.08%)
Nov 15, 2010 8.121 8.280 8.083 8.156 93,207 +0.07(+0.88%)
Nov 12, 2010 8.192 8.192 8.062 8.086 91,069 -0.18(-2.14%)
Nov 11, 2010 8.392 8.404 8.257 8.263 115,730 -0.23(-2.71%)
Nov 10, 2010 8.475 8.528 8.357 8.493 69,567 +0.05(+0.63%)
Nov 09, 2010 8.522 8.540 8.375 8.439 256,882 -0.05(-0.56%)
Nov 08, 2010 8.493 8.516 8.380 8.487 192,915 -0.04(-0.42%)
Nov 05, 2010 8.316 8.557 8.286 8.522 207,699 +0.25(+2.99%)
Nov 04, 2010 7.962 8.327 7.950 8.274 405,394 +0.47(+5.97%)
Nov 03, 2010 7.785 7.891 7.725 7.808 124,172 +0.05(+0.68%)
Nov 02, 2010 7.761 7.897 7.639 7.755 205,205 +0.10(+1.31%)
Nov 01, 2010 7.808 7.808 7.514 7.655 260,097 -0.10(-1.29%)
Oct 29, 2010 7.720 7.844 7.679 7.755 183,384 +0.02(+0.31%)
Oct 28, 2010 7.856 7.867 7.690 7.732 158,171 -0.04(-0.46%)
Oct 27, 2010 7.779 7.867 7.643 7.767 125,620 -0.09(-1.13%)
Oct 25, 2010 7.838 7.950 7.814 7.856 100,976 +0.08(+1.06%)
Oct 22, 2010 7.667 7.915 7.649 7.773 242,780 +0.11(+1.46%)
Oct 21, 2010 7.626 7.755 7.561 7.661 370,237 +0.19(+2.53%)
Oct 20, 2010 7.490 7.690 7.101 7.472 282,800 +0.05(+0.64%)
Oct 19, 2010 7.331 7.496 7.272 7.425 156,913 -0.04(-0.47%)
Oct 18, 2010 7.413 7.661 7.390 7.460 139,818 +0.05(+0.72%)
Oct 15, 2010 7.578 7.667 7.307 7.407 212,044 -0.07(-0.95%)
Oct 14, 2010 7.484 7.531 7.348 7.478 82,160 +0.01(+0.16%)
Oct 13, 2010 7.289 7.602 7.207 7.466 187,678 +0.24(+3.26%)
Oct 12, 2010 7.254 7.307 7.107 7.230 80,234 -0.03(-0.41%)
Oct 11, 2010 7.319 7.348 7.183 7.260 62,528 -0.06(-0.89%)
Oct 08, 2010 7.183 7.360 7.112 7.325 138,227 +0.14(+1.97%)
Oct 07, 2010 7.354 7.366 7.107 7.183 148,038 -0.10(-1.38%)
Oct 06, 2010 7.260 7.360 7.260 7.284 127,624 +0.02(+0.32%)
Oct 05, 2010 7.107 7.289 6.989 7.260 214,307 +0.21(+2.93%)
Oct 04, 2010 6.959 7.089 6.941 7.054 260,855 +0.06(+0.84%)
Oct 01, 2010 6.888 7.000 6.794 6.995 286,042 +0.18(+2.60%)
Sep 30, 2010 6.977 7.024 6.741 6.818 188,831 -0.09(-1.28%)
Sep 29, 2010 6.688 6.936 6.682 6.906 190,021 +0.19(+2.81%)
Sep 28, 2010 6.717 6.776 6.582 6.717 315,204 +0.04(+0.53%)
Sep 27, 2010 6.682 6.706 6.552 6.682 186,275 +0.00(+0.00%)
Sep 24, 2010 6.546 6.688 6.452 6.682 159,763 +0.24(+3.75%)
Sep 23, 2010 6.428 6.629 6.405 6.440 281,677 -0.03(-0.46%)
Sep 22, 2010 6.517 6.529 6.358 6.470 124,757 -0.05(-0.81%)
Sep 21, 2010 6.594 6.700 6.499 6.523 241,902 -0.08(-1.25%)
Sep 20, 2010 6.428 6.623 6.310 6.605 247,553 +0.19(+2.94%)
Sep 17, 2010 6.481 6.481 6.299 6.417 208,669 -0.19(-2.86%)
Sep 15, 2010 6.594 6.729 6.487 6.605 176,907 -0.03(-0.44%)
Sep 14, 2010 6.700 6.700 6.570 6.635 305,054 -0.08(-1.14%)
Sep 13, 2010 6.611 6.741 6.570 6.711 323,065 +0.19(+2.89%)
Sep 10, 2010 6.452 6.599 6.452 6.523 267,934 +0.11(+1.65%)
Sep 09, 2010 6.369 6.422 6.284 6.417 123,031 +0.14(+2.26%)
Sep 08, 2010 6.251 6.328 6.216 6.275 176,061 +0.05(+0.76%)
Sep 07, 2010 6.505 6.505 6.198 6.228 372,947 -0.28(-4.26%)
Sep 03, 2010 6.517 6.563 6.394 6.505 381,185 +0.07(+1.09%)
Sep 02, 2010 6.558 6.598 6.371 6.435 180,044 -0.12(-1.87%)
Sep 01, 2010 6.429 6.575 6.394 6.558 190,185 +0.24(+3.88%)
Aug 31, 2010 6.319 6.412 6.266 6.313 289,725 -0.03(-0.46%)
Aug 30, 2010 6.499 6.528 6.319 6.342 252,020 -0.19(-2.94%)
Aug 27, 2010 6.563 6.563 6.412 6.534 178,399 +0.05(+0.81%)
Aug 26, 2010 6.563 6.657 6.458 6.482 205,418 -0.08(-1.16%)
Aug 25, 2010 6.423 6.569 6.412 6.558 181,602 +0.10(+1.53%)
Aug 24, 2010 6.598 6.610 6.441 6.458 170,848 -0.19(-2.81%)
Aug 23, 2010 6.802 6.820 6.639 6.645 137,091 -0.10(-1.55%)
Aug 20, 2010 6.703 6.762 6.662 6.750 172,367 +0.03(+0.52%)
Aug 19, 2010 6.721 6.820 6.674 6.715 229,846 -0.03(-0.52%)
Aug 18, 2010 6.721 6.855 6.703 6.750 146,252 -0.01(-0.17%)
Aug 17, 2010 6.866 6.907 6.756 6.762 180,169 -0.01(-0.17%)
Aug 16, 2010 6.697 6.831 6.697 6.773 128,254 +0.06(+0.87%)
Aug 13, 2010 6.767 6.826 6.703 6.715 147,839 -0.07(-1.03%)
Aug 12, 2010 6.709 6.907 6.709 6.785 246,262 -0.04(-0.60%)
Aug 11, 2010 6.826 6.966 6.802 6.826 425,111 -0.12(-1.68%)
Aug 10, 2010 6.861 7.070 6.861 6.942 206,375 -0.02(-0.25%)
Aug 09, 2010 6.948 6.966 6.773 6.960 190,260 +0.08(+1.19%)
Aug 06, 2010 6.983 7.129 6.762 6.878 205,025 -0.19(-2.72%)
Aug 05, 2010 7.164 7.205 7.047 7.070 210,350 -0.19(-2.57%)
Aug 04, 2010 7.298 7.368 7.175 7.257 121,692 -0.02(-0.32%)
Aug 03, 2010 7.251 7.379 7.113 7.280 247,326 -0.01(-0.16%)
Aug 02, 2010 7.409 7.409 7.199 7.292 185,867 +0.02(+0.32%)
Jul 30, 2010 7.199 7.356 7.187 7.269 63,888 -0.05(-0.64%)
Jul 29, 2010 7.315 7.356 7.135 7.315 133,557 +0.09(+1.21%)
Jul 28, 2010 7.379 7.441 7.199 7.228 176,695 -0.20(-2.67%)
Jul 27, 2010 7.548 7.595 7.391 7.426 221,477 -0.05(-0.62%)
Jul 26, 2010 7.461 7.618 7.327 7.473 218,300 +0.01(+0.16%)
Jul 23, 2010 7.368 7.601 7.257 7.461 270,998 +0.06(+0.79%)
Jul 22, 2010 7.257 7.478 7.152 7.403 874,169 +0.36(+5.05%)
Jul 21, 2010 7.682 7.682 7.041 7.047 289,310 -0.61(-7.92%)
Jul 20, 2010 7.391 7.682 7.391 7.653 435,339 +0.14(+1.86%)
Jul 19, 2010 7.374 7.525 7.350 7.513 89,737 +0.18(+2.46%)
Jul 16, 2010 7.572 7.572 7.274 7.333 177,122 -0.32(-4.19%)
Jul 15, 2010 7.700 7.729 7.513 7.653 84,079 -0.06(-0.76%)
Jul 14, 2010 7.717 7.822 7.653 7.712 145,665 -0.06(-0.75%)
Jul 13, 2010 7.636 7.776 7.607 7.770 316,312 +0.26(+3.49%)
Jul 12, 2010 7.554 7.648 7.344 7.508 139,091 -0.09(-1.23%)
Jul 09, 2010 7.484 7.607 7.341 7.601 110,290 +0.09(+1.16%)
Jul 08, 2010 7.583 7.700 7.379 7.513 243,629 +0.03(+0.47%)
Jul 07, 2010 7.088 7.496 7.076 7.478 204,196 +0.44(+6.21%)
Jul 06, 2010 7.239 7.239 6.971 7.041 235,624 -0.06(-0.90%)
Jul 02, 2010 7.234 7.234 6.989 7.105 141,550 -0.06(-0.81%)
Jul 01, 2010 7.105 7.409 6.989 7.164 272,197 +0.03(+0.49%)
Jun 30, 2010 7.146 7.286 7.041 7.129 256,774 +0.01(+0.08%)
Jun 29, 2010 7.146 7.280 7.035 7.123 303,606 -0.28(-3.78%)
Jun 25, 2010 7.193 7.403 7.059 7.403 462,796 +0.27(+3.76%)
Jun 24, 2010 7.263 7.344 7.117 7.135 122,208 -0.20(-2.70%)
Jun 23, 2010 7.344 7.473 7.228 7.333 171,694 -0.03(-0.47%)
Jun 22, 2010 7.583 7.665 7.350 7.368 157,619 -0.16(-2.17%)
Jun 21, 2010 7.805 7.805 7.484 7.531 134,912 -0.14(-1.82%)
Jun 18, 2010 7.653 7.822 7.444 7.671 235,356 +0.06(+0.77%)
Jun 17, 2010 7.642 7.729 7.490 7.613 120,743 -0.01(-0.15%)
Jun 16, 2010 7.543 7.717 7.473 7.624 209,664 +0.01(+0.15%)
Jun 15, 2010 7.502 7.648 7.374 7.613 192,249 +0.13(+1.71%)
Jun 14, 2010 7.601 7.755 7.449 7.484 150,939 -0.02(-0.31%)
Jun 11, 2010 7.339 7.508 7.339 7.508 130,076 +0.08(+1.02%)
Jun 10, 2010 7.280 7.455 7.193 7.432 167,704 +0.26(+3.57%)
Jun 09, 2010 7.263 7.298 7.065 7.175 169,414 -0.02(-0.24%)
Jun 08, 2010 7.205 7.264 6.913 7.193 252,991 +0.00(+0.00%)
Jun 07, 2010 7.298 7.444 7.181 7.193 166,736 -0.05(-0.64%)
Jun 04, 2010 7.614 7.724 7.211 7.239 232,585 -0.59(-7.52%)
Jun 03, 2010 7.828 7.965 7.632 7.828 356,076 -0.02(-0.22%)
Jun 02, 2010 7.793 7.932 7.713 7.845 452,785 +0.12(+1.57%)
Jun 01, 2010 7.805 8.030 7.724 7.724 267,885 -0.09(-1.11%)
May 28, 2010 7.978 7.984 7.724 7.811 177,225 -0.17(-2.10%)
May 27, 2010 7.730 7.995 7.568 7.978 124,971 +0.43(+5.65%)
May 26, 2010 7.539 7.747 7.482 7.551 187,360 +0.05(+0.69%)
May 25, 2010 7.349 7.516 7.159 7.499 217,804 +0.11(+1.48%)
May 24, 2010 7.678 7.695 7.366 7.389 167,415 -0.32(-4.19%)
May 21, 2010 7.505 7.805 7.499 7.713 325,591 +0.09(+1.21%)
May 20, 2010 7.407 8.041 7.401 7.620 338,634 -0.52(-6.38%)
May 19, 2010 8.191 8.335 7.984 8.139 144,035 -0.09(-1.12%)
May 18, 2010 8.364 8.422 8.128 8.232 167,760 -0.02(-0.21%)
May 17, 2010 8.284 8.584 7.995 8.249 161,580 +0.02(+0.28%)
May 14, 2010 8.312 8.353 8.099 8.226 173,138 -0.16(-1.93%)
May 13, 2010 8.422 8.422 8.272 8.387 121,981 -0.09(-1.09%)
May 12, 2010 8.335 8.653 8.266 8.480 214,339 +0.15(+1.80%)
May 11, 2010 8.341 8.549 8.220 8.330 187,230 -0.03(-0.35%)
May 10, 2010 8.145 8.399 7.903 8.359 229,341 +0.51(+6.47%)
May 07, 2010 7.909 8.076 7.649 7.851 369,122 -0.10(-1.23%)
May 06, 2010 7.984 8.197 7.563 7.949 205,851 -0.16(-1.99%)
May 05, 2010 7.909 8.203 7.730 8.111 203,939 +0.27(+3.38%)
May 04, 2010 7.972 7.972 7.759 7.845 145,787 -0.26(-3.20%)
May 03, 2010 7.897 8.105 7.874 8.105 165,196 +0.25(+3.23%)
Apr 30, 2010 8.087 8.255 7.851 7.851 179,831 -0.26(-3.20%)
Apr 29, 2010 8.139 8.156 7.984 8.111 150,109 +0.05(+0.64%)
Apr 28, 2010 8.209 8.255 8.024 8.059 91,143 -0.10(-1.27%)
Apr 27, 2010 8.099 8.284 8.076 8.162 106,634 +0.01(+0.14%)
Apr 26, 2010 8.203 8.284 8.139 8.151 118,586 -0.07(-0.84%)
Apr 23, 2010 8.341 8.422 8.203 8.220 341,262 -0.14(-1.66%)
Apr 22, 2010 7.914 8.377 7.845 8.359 197,732 +0.37(+4.62%)
Apr 21, 2010 7.862 8.232 7.862 7.989 275,604 +0.12(+1.47%)
Apr 20, 2010 7.811 7.874 7.695 7.874 151,735 +0.09(+1.11%)
Apr 19, 2010 7.793 7.932 7.574 7.787 111,247 -0.05(-0.59%)
Apr 16, 2010 8.036 8.064 7.828 7.834 173,276 -0.21(-2.65%)
Apr 15, 2010 7.984 8.047 7.943 8.047 74,494 +0.03(+0.36%)
Apr 14, 2010 7.897 8.053 7.880 8.018 86,739 +0.16(+1.98%)
Apr 13, 2010 7.926 7.932 7.649 7.862 77,304 -0.07(-0.87%)
Apr 12, 2010 7.943 8.018 7.828 7.932 151,597 -0.03(-0.36%)
Apr 09, 2010 7.822 7.966 7.782 7.961 82,665 +0.12(+1.47%)
Apr 08, 2010 7.839 7.966 7.816 7.845 175,927 -0.06(-0.73%)
Apr 07, 2010 7.851 7.995 7.776 7.903 177,288 +0.06(+0.81%)
Apr 06, 2010 7.528 7.932 7.476 7.839 121,518 +0.24(+3.11%)
Apr 05, 2010 7.338 7.609 7.274 7.603 203,922 +0.28(+3.86%)
Apr 01, 2010 7.338 7.320 7.320 7.320 158,793 +0.02(+0.24%)
Mar 31, 2010 7.355 7.534 7.268 7.303 244,820 -0.11(-1.48%)
Mar 30, 2010 7.407 7.470 7.332 7.413 167,531 +0.03(+0.39%)
Mar 29, 2010 7.361 7.413 7.239 7.384 155,722 +0.07(+1.03%)
Mar 26, 2010 7.378 7.470 7.257 7.309 124,038 -0.05(-0.71%)
Mar 25, 2010 7.488 7.603 7.349 7.361 147,719 -0.08(-1.09%)
Mar 24, 2010 7.563 7.591 7.413 7.441 200,483 -0.15(-1.98%)
Mar 23, 2010 7.632 7.655 7.436 7.591 177,782 -0.04(-0.53%)
Mar 22, 2010 7.511 7.707 7.395 7.632 211,636 +0.07(+0.92%)
Mar 19, 2010 7.689 7.995 7.493 7.563 369,921 -0.07(-0.91%)
Mar 18, 2010 7.707 7.816 7.626 7.632 63,714 -0.09(-1.19%)
Mar 17, 2010 7.539 7.799 7.539 7.724 85,633 +0.17(+2.21%)
Mar 16, 2010 7.516 7.586 7.441 7.557 163,976 +0.06(+0.77%)
Mar 15, 2010 7.499 7.563 7.361 7.499 124,610 -0.02(-0.31%)
Mar 12, 2010 7.505 7.661 7.384 7.522 112,867 +0.04(+0.54%)
Mar 11, 2010 7.389 7.488 7.378 7.482 136,426 +0.01(+0.08%)
Mar 10, 2010 7.418 7.609 7.366 7.476 106,594 +0.04(+0.54%)
Mar 09, 2010 7.326 7.505 7.263 7.436 82,613 +0.07(+1.02%)
Mar 08, 2010 7.251 7.441 7.251 7.361 133,472 -0.01(-0.16%)
Mar 05, 2010 7.287 7.384 7.201 7.372 137,171 +0.10(+1.41%)
Mar 04, 2010 7.258 7.298 7.182 7.269 43,129 +0.03(+0.47%)
Mar 03, 2010 7.172 7.304 7.138 7.235 89,665 +0.04(+0.56%)
Mar 02, 2010 7.081 7.224 6.984 7.195 330,852 +0.11(+1.53%)
Mar 01, 2010 7.269 7.315 6.898 7.087 350,916 -0.16(-2.21%)
Feb 26, 2010 7.315 7.355 7.138 7.247 199,415 -0.04(-0.55%)
Feb 25, 2010 7.292 7.361 7.161 7.287 121,945 -0.13(-1.77%)
Feb 24, 2010 7.315 7.424 7.309 7.418 126,890 +0.10(+1.41%)
Feb 23, 2010 7.435 7.452 7.287 7.315 127,461 -0.11(-1.54%)
Feb 22, 2010 7.412 7.441 7.375 7.429 80,894 +0.07(+0.93%)
Feb 19, 2010 7.441 7.509 7.338 7.361 255,954 -0.09(-1.15%)
Feb 18, 2010 7.418 7.515 7.406 7.446 83,874 +0.03(+0.46%)
Feb 17, 2010 7.389 7.446 7.269 7.412 126,894 +0.06(+0.78%)
Feb 16, 2010 7.269 7.384 7.224 7.355 100,081 +0.11(+1.50%)
Feb 12, 2010 7.144 7.247 7.247 7.247 169,339 +0.01(+0.16%)
Feb 11, 2010 7.001 7.241 6.910 7.235 136,439 +0.18(+2.51%)
Feb 10, 2010 6.858 7.098 6.733 7.058 195,353 +0.16(+2.32%)
Feb 09, 2010 7.030 7.030 6.892 6.898 183,219 -0.01(-0.08%)
Feb 08, 2010 7.001 7.001 6.881 6.904 157,011 -0.11(-1.63%)
Feb 05, 2010 6.875 7.035 6.835 7.018 231,564 +0.15(+2.16%)
Feb 04, 2010 6.858 7.007 6.801 6.870 357,391 -0.04(-0.58%)
Feb 03, 2010 6.972 7.052 6.755 6.910 171,607 -0.11(-1.63%)
Feb 02, 2010 7.041 7.087 6.990 7.024 224,237 -0.02(-0.24%)
Feb 01, 2010 7.058 7.229 7.001 7.041 134,238 +0.05(+0.65%)
Jan 29, 2010 7.052 7.121 6.955 6.995 280,199 -0.03(-0.49%)
Jan 28, 2010 7.201 7.201 6.889 7.030 196,745 -0.13(-1.83%)
Jan 27, 2010 6.830 7.178 6.830 7.161 163,005 +0.30(+4.33%)
Jan 26, 2010 6.830 6.955 6.807 6.864 129,340 -0.02(-0.33%)
Jan 25, 2010 6.972 6.975 6.847 6.887 106,027 +0.02(+0.25%)
Jan 22, 2010 6.858 7.001 6.824 6.870 118,460 +0.01(+0.17%)
Jan 21, 2010 6.990 7.052 6.744 6.858 175,041 -0.11(-1.56%)
Jan 20, 2010 6.972 7.052 6.898 6.967 195,994 -0.09(-1.29%)
Jan 19, 2010 6.755 7.109 6.618 7.058 188,168 +0.33(+4.83%)
Jan 15, 2010 6.795 6.733 6.733 6.733 211,542 -0.03(-0.42%)
Jan 14, 2010 6.618 6.795 6.596 6.761 100,267 +0.09(+1.37%)
Jan 13, 2010 6.567 6.750 6.550 6.670 228,846 +0.12(+1.83%)
Jan 12, 2010 6.596 6.733 6.521 6.550 131,671 -0.14(-2.05%)
Jan 11, 2010 6.750 6.761 6.567 6.687 135,834 -0.04(-0.59%)
Jan 08, 2010 6.630 6.807 6.630 6.727 148,386 +0.05(+0.68%)
Jan 07, 2010 6.521 6.693 6.441 6.681 120,285 +0.15(+2.27%)
Jan 06, 2010 6.516 6.596 6.510 6.533 193,531 +0.00(+0.00%)
Jan 05, 2010 6.778 6.801 6.439 6.533 200,501 -0.27(-4.03%)
Jan 04, 2010 6.533 6.818 6.493 6.807 279,157 +0.38(+5.86%)
Dec 31, 2009 6.561 6.430 6.430 6.430 142,546 -0.13(-2.00%)
Dec 30, 2009 6.624 6.624 6.401 6.561 248,492 -0.11(-1.63%)
Dec 29, 2009 6.727 6.727 6.544 6.670 189,949 -0.03(-0.43%)
Dec 28, 2009 6.767 6.790 6.647 6.698 100,978 -0.05(-0.68%)
Dec 24, 2009 6.687 6.790 6.636 6.744 48,462 +0.11(+1.72%)
Dec 23, 2009 6.538 6.715 6.521 6.630 170,822 +0.09(+1.40%)
Dec 22, 2009 6.447 6.550 6.390 6.538 181,531 +0.09(+1.42%)
Dec 21, 2009 6.441 6.458 6.242 6.447 192,675 +0.04(+0.62%)
Dec 18, 2009 6.270 6.407 6.150 6.407 530,681 +0.21(+3.41%)
Dec 17, 2009 6.173 6.253 6.127 6.196 94,733 -0.05(-0.82%)
Dec 16, 2009 6.224 6.287 6.127 6.247 138,392 +0.08(+1.30%)
Dec 15, 2009 6.139 6.270 6.042 6.167 208,112 -0.01(-0.18%)
Dec 14, 2009 6.087 6.184 5.950 6.179 158,995 +0.15(+2.56%)
Dec 11, 2009 5.956 6.024 5.859 6.024 149,200 +0.09(+1.54%)
Dec 10, 2009 5.996 6.030 5.830 5.933 167,546 -0.05(-0.76%)
Dec 09, 2009 6.013 6.013 5.819 5.979 118,868 -0.01(-0.19%)
Dec 08, 2009 5.882 6.130 5.868 5.990 145,504 +0.04(+0.67%)
Dec 07, 2009 6.042 6.053 5.859 5.950 167,416 -0.13(-2.07%)
Dec 04, 2009 6.053 6.082 5.876 6.076 261,983 +0.18(+3.00%)
Dec 03, 2009 6.162 6.167 5.859 5.899 204,932 -0.22(-3.55%)
Dec 02, 2009 6.247 6.247 6.053 6.116 189,196 -0.09(-1.47%)
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.