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

Flushing Finl Corp (NQ: FFIC )

12.12 -0.31 (-2.49%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Dec 30, 2005 8.823 8.908 8.739 8.761 58,542 -0.12(-1.33%)
Dec 29, 2005 8.840 9.048 8.789 8.880 78,532 -0.06(-0.63%)
Dec 28, 2005 8.947 9.009 8.840 8.936 33,765 +0.08(+0.89%)
Dec 27, 2005 9.099 9.178 8.846 8.857 82,458 -0.29(-3.14%)
Dec 23, 2005 9.155 9.251 9.088 9.144 52,014 +0.01(+0.12%)
Dec 22, 2005 9.099 9.245 9.015 9.133 143,131 +0.05(+0.56%)
Dec 21, 2005 9.442 9.487 9.020 9.082 241,596 -0.32(-3.35%)
Dec 20, 2005 9.189 9.487 9.138 9.397 71,156 +0.08(+0.91%)
Dec 19, 2005 9.285 9.622 9.228 9.313 100,462 -0.16(-1.66%)
Dec 16, 2005 9.414 9.555 9.324 9.470 239,778 +0.01(+0.12%)
Dec 15, 2005 9.555 9.572 9.318 9.459 156,916 -0.10(-1.06%)
Dec 14, 2005 9.572 9.684 9.459 9.560 94,329 +0.07(+0.77%)
Dec 13, 2005 9.650 9.650 9.442 9.487 68,639 -0.15(-1.58%)
Dec 12, 2005 9.566 9.639 9.510 9.639 39,409 +0.15(+1.54%)
Dec 09, 2005 9.470 9.600 9.369 9.493 97,580 +0.07(+0.72%)
Dec 08, 2005 9.324 9.510 9.318 9.425 138,251 +0.05(+0.54%)
Dec 07, 2005 9.549 9.549 9.296 9.375 45,878 -0.10(-1.07%)
Dec 06, 2005 9.510 9.605 9.313 9.476 53,015 -0.02(-0.18%)
Dec 05, 2005 9.802 9.802 9.459 9.493 104,576 -0.29(-2.99%)
Dec 02, 2005 9.752 9.847 9.504 9.785 81,644 -0.06(-0.63%)
Dec 01, 2005 9.566 9.859 9.459 9.847 96,887 +0.39(+4.17%)
Nov 30, 2005 9.414 9.566 9.335 9.453 87,674 +0.01(+0.06%)
Nov 29, 2005 9.493 9.560 9.392 9.448 56,931 -0.01(-0.06%)
Nov 28, 2005 9.735 9.735 9.403 9.453 72,609 -0.23(-2.38%)
Nov 25, 2005 9.735 9.735 9.600 9.684 12,299 -0.01(-0.12%)
Nov 23, 2005 9.589 9.735 9.493 9.695 58,225 +0.08(+0.88%)
Nov 22, 2005 9.397 9.670 9.313 9.611 151,105 +0.19(+2.03%)
Nov 21, 2005 9.285 9.611 9.093 9.420 155,601 +0.19(+2.07%)
Nov 18, 2005 9.178 9.234 8.992 9.228 51,778 +0.20(+2.18%)
Nov 17, 2005 8.908 9.093 8.716 9.031 109,053 +0.15(+1.71%)
Nov 16, 2005 8.981 9.088 8.733 8.880 98,806 -0.21(-2.29%)
Nov 15, 2005 9.195 9.498 9.065 9.088 178,979 -0.24(-2.59%)
Nov 14, 2005 9.442 9.487 9.212 9.330 67,911 -0.03(-0.30%)
Nov 11, 2005 9.363 9.504 9.172 9.358 75,799 -0.02(-0.24%)
Nov 10, 2005 9.240 9.498 9.048 9.380 235,282 +0.15(+1.65%)
Nov 09, 2005 9.504 9.549 9.155 9.228 198,874 -0.19(-1.97%)
Nov 08, 2005 9.335 9.498 9.212 9.414 99,451 +0.01(+0.06%)
Nov 07, 2005 9.544 9.544 9.302 9.408 98,971 +0.01(+0.12%)
Nov 04, 2005 9.397 9.448 9.234 9.397 54,827 +0.02(+0.24%)
Nov 03, 2005 9.392 9.532 9.330 9.375 41,147 +0.10(+1.03%)
Nov 02, 2005 9.060 9.324 9.060 9.279 64,870 +0.12(+1.29%)
Nov 01, 2005 9.037 9.268 8.716 9.161 134,794 +0.07(+0.74%)
Oct 31, 2005 8.992 9.234 8.947 9.093 632,844 +0.12(+1.38%)
Oct 28, 2005 8.733 8.998 8.604 8.970 92,417 +0.30(+3.51%)
Oct 27, 2005 8.868 9.037 8.593 8.666 80,006 -0.26(-2.96%)
Oct 26, 2005 8.947 9.195 8.812 8.930 80,629 -0.08(-0.94%)
Oct 25, 2005 9.009 9.076 8.767 9.015 86,059 -0.03(-0.31%)
Oct 24, 2005 8.654 9.065 8.576 9.043 223,752 +0.42(+4.83%)
Oct 21, 2005 8.553 8.739 8.441 8.626 117,762 +0.01(+0.13%)
Oct 20, 2005 8.660 8.778 8.497 8.615 62,554 -0.10(-1.10%)
Oct 19, 2005 8.379 8.711 8.339 8.711 156,564 +0.26(+3.13%)
Oct 18, 2005 8.593 8.593 8.328 8.446 75,785 -0.15(-1.77%)
Oct 17, 2005 8.598 8.688 8.418 8.598 72,483 -0.02(-0.20%)
Oct 14, 2005 8.412 8.643 8.232 8.615 110,487 +0.24(+2.89%)
Oct 13, 2005 8.072 8.401 7.889 8.373 122,287 +0.27(+3.33%)
Oct 12, 2005 7.990 8.289 7.850 8.103 486,297 -0.01(-0.14%)
Oct 11, 2005 8.457 8.508 8.114 8.114 274,949 -0.32(-3.74%)
Oct 10, 2005 8.761 8.761 8.384 8.429 175,180 -0.24(-2.79%)
Oct 07, 2005 8.773 8.840 8.649 8.671 57,298 -0.01(-0.06%)
Oct 06, 2005 8.716 8.908 8.559 8.677 67,605 +0.02(+0.26%)
Oct 05, 2005 8.835 8.941 8.525 8.654 131,892 -0.14(-1.54%)
Oct 04, 2005 9.178 9.223 8.638 8.789 148,738 -0.37(-4.05%)
Oct 03, 2005 8.998 9.544 8.998 9.161 89,430 -0.05(-0.55%)
Sep 30, 2005 9.200 9.257 9.161 9.212 54,504 -0.01(-0.06%)
Sep 29, 2005 9.183 9.251 9.144 9.217 70,032 +0.03(+0.37%)
Sep 28, 2005 9.448 9.448 9.031 9.183 626,715 -0.24(-2.57%)
Sep 27, 2005 9.352 9.425 9.116 9.425 48,559 +0.05(+0.48%)
Sep 26, 2005 9.392 9.532 9.330 9.380 62,952 +0.10(+1.09%)
Sep 23, 2005 9.279 9.369 8.930 9.279 58,538 +0.16(+1.79%)
Sep 22, 2005 9.116 9.189 8.936 9.116 45,968 +0.07(+0.81%)
Sep 21, 2005 9.110 9.183 8.930 9.043 42,643 -0.14(-1.47%)
Sep 20, 2005 9.268 9.369 9.009 9.178 56,898 -0.06(-0.67%)
Sep 19, 2005 9.369 9.583 9.200 9.240 108,991 -0.07(-0.73%)
Sep 16, 2005 9.352 9.465 9.060 9.307 224,566 -0.01(-0.06%)
Sep 15, 2005 9.527 9.555 9.228 9.313 98,003 -0.14(-1.49%)
Sep 14, 2005 9.605 9.650 9.408 9.453 40,873 -0.13(-1.35%)
Sep 13, 2005 9.791 9.819 9.544 9.583 90,293 -0.27(-2.74%)
Sep 12, 2005 9.994 10.05 9.589 9.853 158,023 -0.23(-2.23%)
Sep 09, 2005 9.853 10.08 9.819 10.08 58,378 +0.25(+2.52%)
Sep 08, 2005 9.853 9.881 9.712 9.830 37,431 -0.14(-1.36%)
Sep 07, 2005 9.847 9.966 9.847 9.966 40,015 +0.03(+0.28%)
Sep 06, 2005 9.814 10.12 9.785 9.937 49,478 +0.15(+1.49%)
Sep 02, 2005 9.926 9.971 9.757 9.791 45,565 -0.11(-1.14%)
Sep 01, 2005 9.729 9.994 9.729 9.904 99,321 +0.08(+0.86%)
Aug 31, 2005 9.735 9.842 9.679 9.819 57,123 +0.09(+0.93%)
Aug 30, 2005 9.589 9.830 9.566 9.729 95,886 +0.02(+0.23%)
Aug 29, 2005 9.673 9.729 9.453 9.707 43,329 +0.03(+0.29%)
Aug 26, 2005 9.690 10.05 9.544 9.679 55,288 -0.13(-1.32%)
Aug 25, 2005 9.667 9.847 9.622 9.808 26,578 +0.15(+1.57%)
Aug 24, 2005 9.725 9.977 9.589 9.656 67,010 -0.10(-1.04%)
Aug 23, 2005 9.797 10.04 9.712 9.757 28,414 -0.15(-1.53%)
Aug 22, 2005 9.617 9.926 9.577 9.909 45,103 +0.15(+1.56%)
Aug 19, 2005 9.673 9.859 9.566 9.757 37,691 +0.04(+0.41%)
Aug 18, 2005 9.791 9.932 9.701 9.718 35,849 -0.15(-1.54%)
Aug 17, 2005 9.847 10.02 9.830 9.870 43,825 -0.08(-0.79%)
Aug 16, 2005 10.13 10.17 9.847 9.949 54,136 -0.21(-2.05%)
Aug 15, 2005 9.785 10.26 9.785 10.16 123,995 +0.19(+1.92%)
Aug 12, 2005 9.881 10.02 9.785 9.966 55,394 +0.04(+0.43%)
Aug 11, 2005 9.892 10.00 9.802 9.923 98,013 +0.01(+0.09%)
Aug 10, 2005 9.791 10.30 9.785 9.915 149,180 +0.02(+0.17%)
Aug 09, 2005 9.988 10.12 9.876 9.898 60,715 -0.17(-1.73%)
Aug 08, 2005 10.12 10.29 10.04 10.07 39,830 -0.07(-0.72%)
Aug 05, 2005 10.16 10.33 10.13 10.15 81,459 -0.03(-0.28%)
Aug 04, 2005 10.70 10.70 10.07 10.17 73,185 -0.41(-3.83%)
Aug 03, 2005 10.91 10.92 10.58 10.58 44,984 -0.34(-3.14%)
Aug 02, 2005 10.88 10.95 10.53 10.92 72,568 -0.03(-0.26%)
Aug 01, 2005 10.63 11.06 10.63 10.95 60,372 +0.29(+2.75%)
Jul 29, 2005 10.64 10.83 10.56 10.66 45,732 -0.06(-0.52%)
Jul 28, 2005 10.49 10.71 10.49 10.71 37,602 +0.31(+2.97%)
Jul 27, 2005 10.50 10.50 10.19 10.40 28,634 -0.06(-0.59%)
Jul 26, 2005 10.53 10.64 10.39 10.47 98,491 +0.01(+0.11%)
Jul 25, 2005 10.69 10.69 10.40 10.46 33,886 -0.21(-2.00%)
Jul 22, 2005 10.39 10.80 10.37 10.67 137,453 +0.26(+2.49%)
Jul 21, 2005 10.65 10.67 10.31 10.41 93,492 -0.24(-2.22%)
Jul 20, 2005 10.52 10.69 10.38 10.65 97,864 +0.02(+0.16%)
Jul 19, 2005 10.58 10.75 10.40 10.63 43,322 +0.11(+1.07%)
Jul 18, 2005 10.78 10.90 10.52 10.52 73,283 -0.32(-2.91%)
Jul 15, 2005 10.46 10.92 10.46 10.83 101,223 +0.20(+1.85%)
Jul 14, 2005 10.84 10.90 10.62 10.64 55,067 -0.22(-2.02%)
Jul 13, 2005 10.79 10.85 10.63 10.85 59,158 +0.16(+1.47%)
Jul 12, 2005 10.65 10.84 10.65 10.70 35,352 -0.02(-0.21%)
Jul 11, 2005 10.65 10.83 10.53 10.72 59,169 +0.12(+1.11%)
Jul 08, 2005 10.36 10.78 10.29 10.60 125,324 +0.10(+0.96%)
Jul 07, 2005 10.36 10.70 9.994 10.50 41,584 +0.03(+0.32%)
Jul 06, 2005 10.89 10.97 10.47 10.47 42,997 -0.34(-3.18%)
Jul 05, 2005 10.38 10.92 10.38 10.81 73,750 +0.39(+3.73%)
Jul 01, 2005 10.43 10.43 10.29 10.42 67,353 +0.07(+0.65%)
Jun 30, 2005 10.47 10.55 10.35 10.35 106,641 -0.07(-0.70%)
Jun 29, 2005 10.22 10.48 10.22 10.43 81,216 +0.20(+1.98%)
Jun 28, 2005 9.746 10.22 9.746 10.22 38,192 +0.50(+5.15%)
Jun 27, 2005 9.819 9.836 9.662 9.724 77,566 -0.01(-0.12%)
Jun 24, 2005 9.957 10.03 9.712 9.735 209,649 -0.20(-1.98%)
Jun 23, 2005 10.30 10.49 9.932 9.932 68,938 -0.44(-4.28%)
Jun 22, 2005 10.24 10.48 10.24 10.38 57,719 +0.20(+1.93%)
Jun 21, 2005 10.10 10.24 9.960 10.18 32,069 +0.15(+1.46%)
Jun 20, 2005 10.01 10.12 9.994 10.03 59,363 -0.01(-0.06%)
Jun 17, 2005 9.909 10.13 9.825 10.04 116,085 +0.16(+1.65%)
Jun 16, 2005 9.662 9.876 9.560 9.876 93,672 +0.26(+2.69%)
Jun 15, 2005 9.600 9.712 9.493 9.617 117,379 +0.03(+0.29%)
Jun 14, 2005 9.459 9.673 9.459 9.589 121,215 +0.13(+1.37%)
Jun 13, 2005 9.228 9.515 9.213 9.459 61,090 +0.19(+2.06%)
Jun 10, 2005 9.397 9.442 9.228 9.268 52,546 -0.10(-1.08%)
Jun 09, 2005 8.964 9.397 8.947 9.369 63,896 +0.34(+3.74%)
Jun 08, 2005 9.166 9.200 8.970 9.031 103,652 -0.24(-2.61%)
Jun 07, 2005 9.425 9.538 9.245 9.273 149,205 -0.12(-1.26%)
Jun 06, 2005 9.628 9.628 9.307 9.392 65,449 -0.15(-1.59%)
Jun 03, 2005 9.476 9.566 9.403 9.544 35,650 -0.05(-0.47%)
Jun 02, 2005 9.617 9.622 9.515 9.589 99,863 +0.02(+0.24%)
Jun 01, 2005 9.425 9.712 9.425 9.566 57,175 +0.06(+0.65%)
May 31, 2005 9.560 9.707 9.504 9.504 57,694 -0.13(-1.34%)
May 27, 2005 9.650 9.650 9.538 9.634 18,722 -0.02(-0.17%)
May 26, 2005 9.515 9.650 9.510 9.650 74,298 +0.07(+0.70%)
May 25, 2005 9.504 9.684 9.341 9.583 57,118 -0.02(-0.18%)
May 24, 2005 9.622 9.622 9.549 9.600 9,951 +0.08(+0.83%)
May 23, 2005 9.493 9.707 9.369 9.521 128,971 +0.02(+0.18%)
May 20, 2005 9.617 9.684 9.465 9.504 25,682 -0.06(-0.65%)
May 19, 2005 9.594 9.712 9.386 9.566 80,862 -0.02(-0.18%)
May 18, 2005 9.397 9.611 9.313 9.583 133,995 +0.23(+2.47%)
May 17, 2005 9.195 9.386 9.060 9.352 71,372 +0.06(+0.67%)
May 16, 2005 9.026 9.341 8.936 9.290 120,716 +0.37(+4.10%)
May 13, 2005 9.003 9.082 8.750 8.925 54,356 -0.01(-0.13%)
May 12, 2005 9.088 9.195 8.880 8.936 56,032 -0.10(-1.06%)
May 11, 2005 9.121 9.121 8.953 9.031 50,472 -0.07(-0.74%)
May 10, 2005 9.248 9.248 9.009 9.099 79,067 -0.21(-2.24%)
May 09, 2005 9.206 9.611 9.082 9.307 190,282 +0.09(+0.98%)
May 06, 2005 9.605 9.628 9.206 9.217 126,973 -0.28(-2.90%)
May 05, 2005 9.864 9.864 9.493 9.493 169,084 -0.35(-3.54%)
May 04, 2005 9.493 9.932 9.493 9.842 71,388 +0.37(+3.86%)
May 03, 2005 9.498 9.701 9.335 9.476 77,276 -0.03(-0.30%)
May 02, 2005 9.251 9.504 9.195 9.504 45,234 +0.30(+3.24%)
Apr 29, 2005 9.352 9.352 8.998 9.206 93,297 -0.06(-0.61%)
Apr 28, 2005 9.262 9.493 9.144 9.262 63,075 -0.12(-1.26%)
Apr 27, 2005 9.144 9.493 9.065 9.380 55,000 +0.12(+1.28%)
Apr 26, 2005 9.397 9.504 9.054 9.262 82,801 -0.29(-3.06%)
Apr 25, 2005 9.251 9.555 9.183 9.555 48,238 +0.40(+4.36%)
Apr 22, 2005 9.425 9.425 9.060 9.155 102,245 -0.32(-3.38%)
Apr 21, 2005 9.538 9.538 9.105 9.476 113,435 +0.14(+1.45%)
Apr 20, 2005 9.673 9.812 9.341 9.341 96,993 -0.33(-3.38%)
Apr 19, 2005 9.780 9.842 9.498 9.667 151,075 -0.07(-0.69%)
Apr 18, 2005 9.780 9.825 9.515 9.735 81,557 +0.07(+0.76%)
Apr 15, 2005 9.887 9.982 9.662 9.662 109,335 -0.23(-2.28%)
Apr 14, 2005 9.909 10.07 9.836 9.887 112,674 -0.11(-1.13%)
Apr 13, 2005 9.954 10.13 9.932 9.999 153,333 +0.04(+0.40%)
Apr 12, 2005 10.07 10.13 9.853 9.960 231,603 -0.15(-1.45%)
Apr 11, 2005 10.22 10.22 10.11 10.11 73,171 -0.01(-0.06%)
Apr 08, 2005 10.16 10.21 10.10 10.11 37,959 -0.05(-0.50%)
Apr 07, 2005 10.30 10.30 10.13 10.16 45,101 -0.10(-0.93%)
Apr 06, 2005 10.34 10.40 10.17 10.26 53,445 +0.05(+0.50%)
Apr 05, 2005 10.08 10.21 10.08 10.21 51,213 +0.10(+0.95%)
Apr 04, 2005 10.10 10.15 9.966 10.11 46,597 +0.11(+1.07%)
Apr 01, 2005 10.29 10.38 9.988 10.00 91,497 -0.24(-2.31%)
Mar 31, 2005 10.28 10.29 10.13 10.24 247,645 +0.05(+0.50%)
Mar 30, 2005 10.08 10.22 10.03 10.19 67,857 +0.16(+1.57%)
Mar 29, 2005 10.13 10.21 9.988 10.03 36,224 -0.03(-0.33%)
Mar 28, 2005 10.13 10.16 10.06 10.07 141,064 -0.04(-0.45%)
Mar 24, 2005 10.16 10.21 10.11 10.11 38,931 +0.02(+0.22%)
Mar 23, 2005 10.13 10.16 10.07 10.09 78,506 -0.10(-0.99%)
Mar 22, 2005 10.20 10.37 10.15 10.19 44,691 -0.02(-0.17%)
Mar 21, 2005 10.23 10.35 10.21 10.21 53,080 -0.07(-0.71%)
Mar 18, 2005 10.44 10.46 10.25 10.28 192,110 -0.08(-0.81%)
Mar 17, 2005 10.34 10.38 10.24 10.37 49,699 +0.11(+1.10%)
Mar 16, 2005 10.33 10.47 10.22 10.25 60,909 -0.10(-0.92%)
Mar 15, 2005 10.46 10.48 10.34 10.35 46,226 -0.06(-0.59%)
Mar 14, 2005 10.43 10.47 10.34 10.41 203,413 +0.03(+0.33%)
Mar 11, 2005 10.41 10.49 10.33 10.38 184,058 -0.10(-0.97%)
Mar 10, 2005 10.19 10.52 10.19 10.48 396,854 +0.24(+2.31%)
Mar 09, 2005 10.20 10.26 10.20 10.24 100,595 -0.08(-0.76%)
Mar 08, 2005 10.24 10.35 10.21 10.32 132,408 +0.08(+0.77%)
Mar 07, 2005 10.15 10.25 10.08 10.24 281,718 +0.09(+0.89%)
Mar 04, 2005 10.18 10.21 10.13 10.15 60,207 +0.04(+0.39%)
Mar 03, 2005 10.27 10.27 9.977 10.11 124,798 -0.06(-0.61%)
Mar 02, 2005 10.15 10.40 9.932 10.17 174,758 -0.15(-1.47%)
Mar 01, 2005 10.11 10.37 9.977 10.33 80,436 +0.20(+1.94%)
Feb 28, 2005 9.966 10.13 9.966 10.13 59,617 +0.00(+0.00%)
Feb 25, 2005 9.870 10.13 9.847 10.13 59,679 +0.15(+1.52%)
Feb 24, 2005 9.892 10.12 9.707 9.977 156,205 +0.15(+1.55%)
Feb 23, 2005 9.774 9.864 9.690 9.825 112,456 +0.12(+1.22%)
Feb 22, 2005 9.876 9.977 9.662 9.707 130,247 -0.24(-2.38%)
Feb 18, 2005 9.977 9.982 9.898 9.943 77,171 +0.05(+0.45%)
Feb 17, 2005 10.22 10.22 9.898 9.898 190,994 -0.26(-2.60%)
Feb 16, 2005 9.988 10.24 9.988 10.16 202,012 +0.02(+0.17%)
Feb 15, 2005 10.28 10.38 10.13 10.15 196,265 -0.20(-1.90%)
Feb 14, 2005 10.43 10.43 10.14 10.34 113,051 +0.00(+0.00%)
Feb 11, 2005 10.22 10.45 10.13 10.34 353,631 +0.13(+1.27%)
Feb 10, 2005 10.17 10.21 10.13 10.21 282,267 +0.08(+0.83%)
Feb 09, 2005 10.04 10.17 10.04 10.13 436,571 +0.00(+0.00%)
Feb 08, 2005 10.12 10.13 9.864 10.13 262,813 +0.00(+0.00%)
Feb 07, 2005 10.36 10.38 10.02 10.13 187,516 -0.24(-2.33%)
Feb 04, 2005 10.27 10.38 10.24 10.37 248,059 +0.07(+0.66%)
Feb 03, 2005 10.24 10.35 10.19 10.30 252,141 +0.12(+1.16%)
Feb 02, 2005 10.13 10.23 10.13 10.19 413,892 +0.02(+0.22%)
Feb 01, 2005 10.21 10.22 10.06 10.16 272,651 -0.02(-0.22%)
Jan 31, 2005 10.60 10.70 10.15 10.19 193,084 -0.25(-2.37%)
Jan 28, 2005 10.72 10.72 10.38 10.43 77,111 -0.32(-2.93%)
Jan 27, 2005 10.74 10.88 10.58 10.75 143,442 -0.17(-1.55%)
Jan 26, 2005 10.59 10.93 10.48 10.92 150,245 +0.20(+1.84%)
Jan 25, 2005 10.64 10.73 10.51 10.72 81,276 +0.17(+1.60%)
Jan 24, 2005 10.78 10.84 10.55 10.55 47,470 -0.08(-0.79%)
Jan 21, 2005 10.71 10.89 10.57 10.64 59,604 -0.03(-0.26%)
Jan 20, 2005 10.42 10.71 10.41 10.66 132,591 +0.25(+2.38%)
Jan 19, 2005 10.69 10.71 10.41 10.42 83,796 -0.32(-2.94%)
Jan 18, 2005 10.64 10.75 10.62 10.73 104,677 +0.08(+0.79%)
Jan 14, 2005 10.57 10.72 10.56 10.65 101,239 +0.25(+2.44%)
Jan 13, 2005 10.73 10.78 10.35 10.39 131,917 -0.42(-3.85%)
Jan 12, 2005 10.80 10.87 10.43 10.81 57,107 -0.03(-0.26%)
Jan 11, 2005 10.83 11.00 10.79 10.84 59,062 -0.04(-0.36%)
Jan 10, 2005 10.61 11.11 10.55 10.88 93,119 +0.26(+2.44%)
Jan 07, 2005 11.07 11.07 10.61 10.62 82,997 -0.36(-3.28%)
Jan 06, 2005 10.84 11.12 10.82 10.98 120,302 +0.13(+1.24%)
Jan 05, 2005 11.05 11.24 10.84 10.84 142,120 -0.34(-3.07%)
Jan 04, 2005 11.38 11.38 11.16 11.19 96,789 -0.19(-1.68%)
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.