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 (%)
Dec 29, 2006 10.02 10.08 9.725 9.748 92,324 -0.25(-2.51%)
Dec 28, 2006 10.04 10.10 9.976 9.999 47,367 -0.03(-0.34%)
Dec 27, 2006 9.948 10.11 9.948 10.03 71,189 +0.05(+0.51%)
Dec 26, 2006 9.816 9.999 9.765 9.982 90,070 +0.14(+1.39%)
Dec 22, 2006 9.805 9.885 9.736 9.845 45,705 +0.01(+0.12%)
Dec 21, 2006 9.850 9.879 9.719 9.833 54,516 -0.05(-0.46%)
Dec 20, 2006 9.885 9.908 9.845 9.879 48,957 +0.00(+0.00%)
Dec 19, 2006 9.708 9.879 9.708 9.879 49,843 +0.17(+1.76%)
Dec 18, 2006 9.845 9.902 9.656 9.708 164,185 -0.10(-0.99%)
Dec 15, 2006 9.828 9.913 9.719 9.805 150,055 +0.00(+0.00%)
Dec 14, 2006 9.850 9.890 9.782 9.805 107,650 -0.04(-0.41%)
Dec 13, 2006 9.862 9.890 9.799 9.845 88,438 +0.01(+0.06%)
Dec 12, 2006 9.731 9.845 9.713 9.839 75,675 +0.13(+1.35%)
Dec 11, 2006 9.725 9.742 9.633 9.708 127,894 -0.03(-0.35%)
Dec 08, 2006 9.719 9.805 9.656 9.742 63,795 -0.02(-0.23%)
Dec 07, 2006 9.839 9.856 9.656 9.765 52,160 -0.05(-0.47%)
Dec 06, 2006 9.868 9.993 9.805 9.811 47,271 -0.10(-1.04%)
Dec 05, 2006 9.908 10.02 9.816 9.913 71,350 +0.01(+0.06%)
Dec 04, 2006 9.811 9.982 9.765 9.908 127,713 +0.11(+1.11%)
Dec 01, 2006 9.742 9.799 9.622 9.799 148,475 +0.09(+0.94%)
Nov 30, 2006 9.696 9.731 9.622 9.708 210,667 -0.02(-0.23%)
Nov 29, 2006 9.708 9.776 9.673 9.731 196,939 +0.03(+0.35%)
Nov 28, 2006 9.656 9.719 9.582 9.696 267,088 +0.03(+0.30%)
Nov 27, 2006 9.930 9.942 9.643 9.668 126,190 -0.32(-3.20%)
Nov 24, 2006 10.04 10.05 9.965 9.988 11,995 -0.11(-1.07%)
Nov 22, 2006 10.23 10.23 10.06 10.10 35,004 -0.10(-0.95%)
Nov 21, 2006 10.31 10.35 10.15 10.19 53,335 -0.13(-1.22%)
Nov 20, 2006 10.25 10.32 10.11 10.32 91,208 +0.09(+0.84%)
Nov 17, 2006 10.44 10.44 10.22 10.23 78,997 -0.21(-1.97%)
Nov 16, 2006 10.64 10.73 10.41 10.44 212,029 -0.17(-1.61%)
Nov 15, 2006 10.19 10.64 10.19 10.61 106,431 +0.38(+3.74%)
Nov 14, 2006 10.16 10.23 9.976 10.23 145,831 +0.10(+0.96%)
Nov 13, 2006 9.930 10.16 9.930 10.13 81,855 +0.14(+1.37%)
Nov 10, 2006 9.793 9.993 9.776 9.993 63,490 +0.18(+1.80%)
Nov 09, 2006 9.976 9.976 9.673 9.816 60,331 -0.11(-1.15%)
Nov 08, 2006 9.828 10.02 9.805 9.930 62,233 +0.12(+1.22%)
Nov 07, 2006 9.919 10.05 9.793 9.811 151,191 -0.11(-1.09%)
Nov 06, 2006 9.845 9.925 9.811 9.919 73,612 +0.13(+1.28%)
Nov 03, 2006 9.913 9.959 9.731 9.793 73,087 -0.06(-0.64%)
Nov 02, 2006 9.839 9.976 9.776 9.856 95,141 -0.04(-0.40%)
Nov 01, 2006 10.06 10.14 9.793 9.896 95,302 -0.15(-1.48%)
Oct 31, 2006 10.20 10.20 10.02 10.04 160,672 -0.12(-1.18%)
Oct 30, 2006 10.11 10.22 10.07 10.16 77,573 +0.05(+0.51%)
Oct 27, 2006 10.09 10.16 9.988 10.11 169,190 -0.02(-0.22%)
Oct 26, 2006 9.873 10.14 9.793 10.14 125,955 +0.29(+2.96%)
Oct 25, 2006 9.651 9.856 9.616 9.845 172,757 +0.22(+2.31%)
Oct 24, 2006 9.656 9.679 9.525 9.622 102,370 -0.04(-0.41%)
Oct 23, 2006 9.616 9.702 9.559 9.662 100,059 +0.04(+0.42%)
Oct 20, 2006 9.731 9.731 9.582 9.622 83,370 -0.05(-0.53%)
Oct 19, 2006 9.788 9.845 9.628 9.673 338,337 -0.17(-1.68%)
Oct 18, 2006 9.902 10.11 9.765 9.839 348,089 -0.49(-4.75%)
Oct 17, 2006 10.29 10.40 10.06 10.33 64,047 -0.06(-0.60%)
Oct 16, 2006 10.27 10.44 10.14 10.39 80,852 +0.10(+0.94%)
Oct 13, 2006 10.15 10.38 10.07 10.30 106,242 +0.12(+1.18%)
Oct 12, 2006 9.982 10.18 9.970 10.18 94,914 +0.25(+2.47%)
Oct 11, 2006 9.919 10.02 9.856 9.930 57,263 -0.05(-0.51%)
Oct 10, 2006 10.03 10.04 9.879 9.982 75,468 -0.06(-0.63%)
Oct 09, 2006 10.11 10.14 9.919 10.04 116,993 -0.11(-1.07%)
Oct 06, 2006 10.17 10.22 10.05 10.15 100,652 -0.07(-0.67%)
Oct 05, 2006 10.19 10.23 10.00 10.22 129,895 +0.01(+0.06%)
Oct 04, 2006 9.890 10.22 9.890 10.22 90,427 +0.29(+2.88%)
Oct 03, 2006 9.862 9.993 9.805 9.930 92,446 +0.08(+0.81%)
Oct 02, 2006 10.00 10.00 9.822 9.850 82,526 -0.14(-1.43%)
Sep 29, 2006 10.16 10.20 9.948 9.993 91,625 -0.14(-1.41%)
Sep 28, 2006 10.05 10.18 9.953 10.14 70,872 +0.11(+1.08%)
Sep 27, 2006 9.976 10.04 9.953 10.03 54,638 +0.00(+0.00%)
Sep 26, 2006 9.982 10.04 9.850 10.03 41,471 +0.06(+0.63%)
Sep 25, 2006 9.879 10.06 9.793 9.965 91,285 +0.08(+0.81%)
Sep 22, 2006 9.953 9.970 9.822 9.885 62,370 -0.10(-1.03%)
Sep 21, 2006 10.03 10.07 9.908 9.988 66,700 -0.05(-0.46%)
Sep 20, 2006 10.01 10.12 9.930 10.03 115,909 +0.09(+0.92%)
Sep 19, 2006 10.03 10.03 9.708 9.942 112,305 -0.09(-0.85%)
Sep 18, 2006 10.07 10.08 9.959 10.03 88,914 -0.07(-0.68%)
Sep 15, 2006 10.21 10.22 10.03 10.10 207,996 -0.06(-0.62%)
Sep 14, 2006 10.08 10.26 9.993 10.16 99,148 +0.03(+0.28%)
Sep 13, 2006 10.15 10.19 10.04 10.13 90,159 -0.05(-0.45%)
Sep 12, 2006 9.953 10.20 9.890 10.18 71,849 +0.25(+2.53%)
Sep 11, 2006 9.885 9.953 9.850 9.925 20,558 +0.02(+0.23%)
Sep 08, 2006 9.885 9.948 9.828 9.902 55,761 +0.02(+0.17%)
Sep 07, 2006 9.885 9.953 9.850 9.885 62,342 -0.06(-0.57%)
Sep 06, 2006 10.08 10.08 9.942 9.942 53,099 -0.23(-2.30%)
Sep 05, 2006 10.09 10.22 10.05 10.18 93,017 +0.12(+1.19%)
Sep 01, 2006 10.08 10.12 9.930 10.06 43,844 +0.05(+0.46%)
Aug 31, 2006 10.02 10.12 9.942 10.01 187,662 +0.03(+0.34%)
Aug 30, 2006 9.970 10.06 9.822 9.976 115,522 -0.01(-0.06%)
Aug 29, 2006 9.993 10.01 9.862 9.982 154,477 +0.03(+0.29%)
Aug 28, 2006 9.873 9.999 9.868 9.953 100,085 +0.11(+1.16%)
Aug 25, 2006 9.822 9.970 9.771 9.839 144,069 -0.03(-0.29%)
Aug 24, 2006 9.862 9.959 9.822 9.868 459,072 +0.05(+0.52%)
Aug 23, 2006 9.850 9.936 9.708 9.816 894,348 +0.18(+1.84%)
Aug 22, 2006 9.645 9.708 9.599 9.639 21,327 +0.02(+0.18%)
Aug 21, 2006 9.696 9.725 9.605 9.622 64,632 -0.09(-0.94%)
Aug 18, 2006 9.805 9.805 9.679 9.713 88,967 -0.06(-0.64%)
Aug 17, 2006 9.776 9.850 9.719 9.776 136,744 -0.04(-0.41%)
Aug 16, 2006 9.793 9.822 9.742 9.816 128,281 +0.10(+1.00%)
Aug 15, 2006 9.736 9.782 9.639 9.719 113,425 +0.11(+1.19%)
Aug 14, 2006 9.713 9.839 9.594 9.605 88,974 -0.16(-1.64%)
Aug 11, 2006 9.616 9.816 9.616 9.765 102,997 +0.11(+1.12%)
Aug 10, 2006 9.468 9.696 9.445 9.656 148,605 +0.16(+1.68%)
Aug 09, 2006 9.662 9.679 9.394 9.496 165,654 -0.06(-0.60%)
Aug 08, 2006 9.633 9.708 9.485 9.554 122,372 -0.06(-0.65%)
Aug 07, 2006 9.673 9.753 9.542 9.616 90,949 -0.13(-1.35%)
Aug 04, 2006 9.845 9.959 9.616 9.748 130,918 -0.01(-0.12%)
Aug 03, 2006 9.479 9.765 9.479 9.759 166,772 +0.21(+2.15%)
Aug 02, 2006 9.565 9.696 9.474 9.554 222,337 +0.03(+0.30%)
Aug 01, 2006 9.411 9.554 9.308 9.525 284,425 +0.02(+0.24%)
Jul 31, 2006 9.679 9.679 9.491 9.502 270,298 -0.15(-1.54%)
Jul 28, 2006 9.422 9.691 9.422 9.651 112,425 +0.20(+2.11%)
Jul 27, 2006 9.702 9.702 9.411 9.451 408,085 -0.16(-1.66%)
Jul 26, 2006 10.06 10.06 9.479 9.611 276,588 -0.47(-4.65%)
Jul 25, 2006 10.10 10.22 10.01 10.08 198,776 -0.07(-0.68%)
Jul 24, 2006 9.936 10.16 9.930 10.15 112,098 +0.21(+2.13%)
Jul 21, 2006 9.976 10.07 9.668 9.936 84,752 -0.10(-1.02%)
Jul 20, 2006 10.08 10.16 9.965 10.04 147,719 -0.04(-0.40%)
Jul 19, 2006 9.748 10.21 9.748 10.08 297,413 +0.33(+3.40%)
Jul 18, 2006 9.696 9.765 9.594 9.748 185,126 +0.12(+1.25%)
Jul 17, 2006 9.588 9.668 9.559 9.628 79,524 -0.01(-0.12%)
Jul 14, 2006 9.736 9.885 9.565 9.639 114,485 -0.10(-1.00%)
Jul 13, 2006 9.890 9.936 9.713 9.736 173,104 -0.21(-2.07%)
Jul 12, 2006 10.11 10.11 9.925 9.942 184,895 -0.19(-1.86%)
Jul 11, 2006 9.913 10.15 9.908 10.13 187,952 +0.17(+1.66%)
Jul 10, 2006 10.03 10.03 9.896 9.965 94,560 -0.06(-0.57%)
Jul 07, 2006 10.07 10.07 9.879 10.02 103,360 -0.10(-0.96%)
Jul 06, 2006 10.15 10.15 10.03 10.12 115,698 -0.03(-0.28%)
Jul 05, 2006 9.999 10.16 9.993 10.15 121,435 +0.05(+0.45%)
Jul 03, 2006 10.23 10.23 10.02 10.10 45,768 -0.15(-1.50%)
Jun 30, 2006 10.14 10.26 10.06 10.26 598,099 +0.15(+1.47%)
Jun 29, 2006 9.959 10.18 9.839 10.11 136,767 +0.19(+1.96%)
Jun 28, 2006 9.936 10.07 9.831 9.913 107,344 +0.00(+0.00%)
Jun 27, 2006 10.07 10.18 9.908 9.913 124,078 -0.13(-1.31%)
Jun 26, 2006 9.759 10.07 9.673 10.04 326,070 +0.35(+3.59%)
Jun 23, 2006 9.399 9.725 9.188 9.696 346,397 +0.25(+2.60%)
Jun 22, 2006 9.405 9.519 9.365 9.451 90,881 -0.01(-0.12%)
Jun 21, 2006 9.422 9.565 9.422 9.462 120,861 +0.02(+0.18%)
Jun 20, 2006 9.325 9.582 9.325 9.445 228,522 +0.10(+1.04%)
Jun 19, 2006 9.428 9.496 9.279 9.348 145,992 -0.14(-1.50%)
Jun 16, 2006 9.656 9.759 9.359 9.491 654,804 -0.18(-1.89%)
Jun 15, 2006 9.645 9.759 9.502 9.673 107,205 +0.11(+1.13%)
Jun 14, 2006 9.445 9.622 9.377 9.565 133,839 -0.02(-0.24%)
Jun 13, 2006 9.468 9.731 9.468 9.588 81,214 +0.07(+0.78%)
Jun 12, 2006 9.605 9.633 9.451 9.514 62,343 -0.11(-1.19%)
Jun 09, 2006 9.811 9.811 9.588 9.628 80,633 -0.13(-1.29%)
Jun 08, 2006 9.565 9.782 9.456 9.753 163,854 +0.14(+1.43%)
Jun 07, 2006 9.485 9.748 9.354 9.616 56,466 +0.15(+1.63%)
Jun 06, 2006 9.342 9.485 9.319 9.462 162,530 +0.12(+1.28%)
Jun 05, 2006 9.748 9.839 9.319 9.342 142,136 -0.46(-4.66%)
Jun 02, 2006 9.771 9.890 9.742 9.799 100,015 -0.04(-0.41%)
Jun 01, 2006 9.479 9.845 9.451 9.839 90,972 +0.34(+3.55%)
May 31, 2006 9.491 9.576 9.405 9.502 148,475 +0.06(+0.60%)
May 30, 2006 9.673 9.691 9.428 9.445 184,122 -0.26(-2.65%)
May 26, 2006 9.656 9.742 9.559 9.702 100,237 +0.11(+1.13%)
May 25, 2006 9.576 9.753 9.536 9.594 159,191 +0.09(+0.96%)
May 24, 2006 9.388 9.559 9.308 9.502 123,794 +0.09(+0.97%)
May 23, 2006 9.599 9.753 9.388 9.411 69,320 -0.12(-1.26%)
May 22, 2006 9.536 9.696 9.377 9.531 173,431 -0.08(-0.83%)
May 19, 2006 9.422 9.696 9.382 9.611 97,931 +0.16(+1.69%)
May 18, 2006 9.582 9.662 9.439 9.451 87,965 -0.08(-0.84%)
May 17, 2006 9.422 9.565 9.279 9.531 95,231 +0.00(+0.00%)
May 16, 2006 9.514 9.588 9.474 9.531 34,472 +0.01(+0.12%)
May 15, 2006 9.411 9.576 9.399 9.519 70,035 +0.03(+0.36%)
May 12, 2006 9.622 9.686 9.445 9.485 407,715 -0.18(-1.83%)
May 11, 2006 9.594 9.708 9.576 9.662 131,967 +0.05(+0.53%)
May 10, 2006 9.765 9.782 9.536 9.611 40,816 -0.18(-1.81%)
May 09, 2006 9.913 9.936 9.788 9.788 41,804 -0.16(-1.61%)
May 08, 2006 10.04 10.11 9.913 9.948 185,737 -0.11(-1.08%)
May 05, 2006 9.948 10.19 9.936 10.06 363,028 +0.17(+1.73%)
May 04, 2006 9.702 9.913 9.662 9.885 381,665 +0.17(+1.76%)
May 03, 2006 9.616 9.736 9.514 9.713 151,731 +0.14(+1.43%)
May 02, 2006 9.422 9.622 9.411 9.576 143,372 +0.17(+1.82%)
May 01, 2006 9.696 9.736 9.365 9.405 212,947 -0.26(-2.72%)
Apr 28, 2006 9.468 9.708 9.462 9.668 91,061 +0.14(+1.44%)
Apr 27, 2006 9.536 9.679 9.496 9.531 177,244 -0.09(-0.89%)
Apr 26, 2006 9.594 9.748 9.554 9.616 110,189 +0.06(+0.66%)
Apr 25, 2006 9.639 9.639 9.428 9.554 116,546 -0.09(-0.89%)
Apr 24, 2006 9.793 9.839 9.582 9.639 103,717 -0.19(-1.92%)
Apr 21, 2006 9.948 9.948 9.799 9.828 205,599 -0.01(-0.06%)
Apr 20, 2006 10.00 10.00 9.793 9.833 143,339 -0.18(-1.82%)
Apr 19, 2006 9.948 10.08 9.622 10.02 192,516 +0.05(+0.52%)
Apr 18, 2006 9.559 9.988 9.462 9.965 112,840 +0.41(+4.24%)
Apr 17, 2006 9.474 9.656 9.474 9.559 51,029 +0.05(+0.54%)
Apr 13, 2006 9.502 9.622 9.445 9.508 428,523 +0.01(+0.06%)
Apr 12, 2006 9.468 9.525 9.382 9.502 156,019 +0.03(+0.36%)
Apr 11, 2006 9.651 9.673 9.445 9.468 137,725 -0.18(-1.89%)
Apr 10, 2006 9.605 9.685 9.571 9.651 149,195 +0.02(+0.24%)
Apr 07, 2006 9.748 9.793 9.565 9.628 151,929 -0.08(-0.82%)
Apr 06, 2006 9.708 9.759 9.651 9.708 295,468 -0.02(-0.23%)
Apr 05, 2006 9.742 9.765 9.622 9.731 131,011 -0.06(-0.58%)
Apr 04, 2006 9.782 9.862 9.582 9.788 83,027 -0.02(-0.23%)
Apr 03, 2006 9.913 9.970 9.782 9.811 76,787 -0.16(-1.60%)
Mar 31, 2006 9.879 9.976 9.662 9.970 142,768 +0.15(+1.57%)
Mar 30, 2006 9.936 10.02 9.679 9.816 131,492 -0.15(-1.49%)
Mar 29, 2006 9.919 9.970 9.782 9.965 92,022 +0.09(+0.87%)
Mar 28, 2006 9.913 9.930 9.811 9.879 60,631 -0.03(-0.29%)
Mar 27, 2006 9.885 9.930 9.799 9.908 35,976 +0.01(+0.06%)
Mar 24, 2006 9.850 9.925 9.822 9.902 60,407 +0.08(+0.81%)
Mar 23, 2006 9.828 9.908 9.782 9.822 181,597 -0.03(-0.29%)
Mar 22, 2006 9.611 9.873 9.594 9.850 132,739 +0.19(+1.95%)
Mar 21, 2006 9.816 9.833 9.616 9.662 80,517 -0.19(-1.91%)
Mar 20, 2006 9.739 9.850 9.611 9.850 57,619 +0.11(+1.11%)
Mar 17, 2006 9.765 9.805 9.713 9.742 310,955 +0.02(+0.24%)
Mar 16, 2006 9.708 9.731 9.633 9.719 49,693 +0.01(+0.12%)
Mar 15, 2006 9.645 9.708 9.519 9.708 45,590 +0.09(+0.95%)
Mar 14, 2006 9.474 9.702 9.377 9.616 60,864 +0.14(+1.51%)
Mar 13, 2006 9.422 9.559 9.394 9.474 165,430 +0.11(+1.22%)
Mar 10, 2006 9.051 9.359 9.051 9.359 51,497 +0.28(+3.08%)
Mar 09, 2006 9.068 9.274 9.034 9.080 99,169 -0.03(-0.38%)
Mar 08, 2006 9.137 9.285 9.114 9.114 176,892 -0.08(-0.87%)
Mar 07, 2006 9.394 9.468 9.182 9.194 218,080 -0.21(-2.25%)
Mar 06, 2006 9.337 9.514 9.337 9.405 58,093 -0.08(-0.84%)
Mar 03, 2006 9.416 9.571 9.337 9.485 83,244 +0.01(+0.06%)
Mar 02, 2006 9.471 9.508 9.388 9.479 46,872 -0.01(-0.12%)
Mar 01, 2006 9.491 9.536 9.399 9.491 59,239 +0.02(+0.24%)
Feb 28, 2006 9.611 9.588 9.388 9.468 100,971 -0.14(-1.49%)
Feb 27, 2006 9.531 9.673 9.508 9.611 51,854 +0.07(+0.78%)
Feb 24, 2006 9.525 9.759 9.348 9.536 170,799 -0.07(-0.71%)
Feb 23, 2006 9.708 9.708 9.508 9.605 155,273 -0.14(-1.46%)
Feb 22, 2006 9.508 9.771 9.422 9.748 158,081 +0.34(+3.64%)
Feb 21, 2006 9.491 9.496 9.371 9.405 66,268 -0.10(-1.02%)
Feb 17, 2006 9.571 9.571 9.462 9.502 58,783 -0.01(-0.12%)
Feb 16, 2006 9.565 9.645 9.456 9.514 92,812 +0.01(+0.06%)
Feb 15, 2006 9.428 9.559 9.411 9.508 100,299 +0.05(+0.54%)
Feb 14, 2006 9.234 9.508 9.091 9.456 140,697 +0.28(+3.05%)
Feb 13, 2006 9.205 9.308 9.091 9.177 68,238 -0.10(-1.11%)
Feb 10, 2006 9.319 9.319 9.120 9.279 54,855 -0.09(-0.91%)
Feb 09, 2006 9.308 9.548 9.188 9.365 117,786 +0.10(+1.11%)
Feb 08, 2006 9.120 9.291 9.000 9.262 380,836 +0.16(+1.76%)
Feb 07, 2006 9.051 9.108 9.000 9.102 170,022 +0.03(+0.38%)
Feb 06, 2006 9.137 9.245 8.920 9.068 261,723 -0.10(-1.12%)
Feb 03, 2006 9.131 9.285 9.051 9.171 195,223 -0.01(-0.06%)
Feb 02, 2006 9.137 9.205 9.045 9.177 260,486 +0.01(+0.12%)
Feb 01, 2006 9.137 9.279 9.057 9.165 317,415 +0.00(+0.00%)
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%)
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.