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

Flushing Finl Corp (NQ: FFIC )

12.16 -0.27 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Jan 03, 2005 11.38 11.38 11.24 11.38 126,549 +0.09(+0.80%)
Dec 31, 2004 11.42 11.42 11.27 11.29 142,703 -0.11(-0.99%)
Dec 30, 2004 11.33 11.40 11.29 11.40 54,913 +0.17(+1.55%)
Dec 29, 2004 11.37 11.43 11.12 11.23 102,540 -0.24(-2.06%)
Dec 28, 2004 11.37 11.51 11.29 11.46 120,666 +0.06(+0.54%)
Dec 27, 2004 11.51 11.52 11.28 11.40 47,093 -0.05(-0.44%)
Dec 23, 2004 11.29 11.45 11.36 11.45 67,708 +0.03(+0.30%)
Dec 22, 2004 11.32 11.43 11.29 11.42 53,491 +0.16(+1.40%)
Dec 21, 2004 11.21 11.29 11.14 11.26 84,946 +0.12(+1.06%)
Dec 20, 2004 11.10 11.39 11.10 11.14 65,753 -0.03(-0.25%)
Dec 17, 2004 11.31 11.31 11.15 11.17 78,015 -0.07(-0.65%)
Dec 16, 2004 11.25 11.25 11.11 11.24 120,844 +0.04(+0.40%)
Dec 15, 2004 11.15 11.32 10.98 11.20 163,673 +0.08(+0.76%)
Dec 14, 2004 11.12 11.24 11.11 11.11 384,925 -0.01(-0.05%)
Dec 13, 2004 11.24 11.24 11.12 11.12 120,666 -0.01(-0.05%)
Dec 10, 2004 11.11 11.25 11.11 11.12 96,142 -0.07(-0.65%)
Dec 09, 2004 11.27 11.34 11.16 11.20 59,355 -0.17(-1.53%)
Dec 08, 2004 11.54 11.55 11.30 11.37 78,371 -0.03(-0.25%)
Dec 07, 2004 11.70 11.87 11.40 11.40 42,117 -0.30(-2.55%)
Dec 06, 2004 11.79 11.80 11.69 11.70 188,019 -0.06(-0.48%)
Dec 03, 2004 11.82 11.87 11.75 11.75 55,623 -0.12(-1.00%)
Dec 02, 2004 11.79 11.91 11.79 11.87 28,789 -0.02(-0.19%)
Dec 01, 2004 11.99 12.10 11.73 11.90 74,994 -0.06(-0.52%)
Nov 30, 2004 12.00 12.05 11.89 11.96 59,355 -0.05(-0.42%)
Nov 29, 2004 11.73 12.02 11.66 12.01 61,488 +0.34(+2.94%)
Nov 26, 2004 11.60 11.68 11.46 11.66 15,994 +0.06(+0.53%)
Nov 24, 2004 11.59 11.68 11.57 11.60 23,102 +0.01(+0.10%)
Nov 23, 2004 11.42 11.59 11.42 11.59 44,428 +0.08(+0.73%)
Nov 22, 2004 11.33 11.51 11.30 11.51 57,223 +0.07(+0.64%)
Nov 19, 2004 11.46 11.53 11.34 11.43 33,587 -0.07(-0.64%)
Nov 18, 2004 11.60 11.65 11.51 11.51 18,659 -0.08(-0.68%)
Nov 17, 2004 11.73 11.73 11.57 11.59 62,021 -0.13(-1.11%)
Nov 16, 2004 11.79 11.83 11.56 11.72 117,290 -0.07(-0.62%)
Nov 15, 2004 11.86 11.87 11.66 11.79 67,353 -0.06(-0.48%)
Nov 12, 2004 11.74 11.85 11.68 11.85 37,141 +0.14(+1.20%)
Nov 11, 2004 11.56 11.82 11.43 11.70 85,835 -0.08(-0.72%)
Nov 10, 2004 11.48 12.06 11.48 11.79 119,600 +0.20(+1.70%)
Nov 09, 2004 11.36 11.59 11.27 11.59 28,433 +0.28(+2.44%)
Nov 08, 2004 11.41 11.41 11.25 11.32 42,117 -0.12(-1.08%)
Nov 05, 2004 11.43 11.46 11.29 11.44 73,572 -0.14(-1.17%)
Nov 04, 2004 11.33 11.58 11.28 11.57 41,940 +0.12(+1.03%)
Nov 03, 2004 11.07 11.46 11.06 11.46 114,979 +0.43(+3.88%)
Nov 02, 2004 10.92 11.12 10.92 11.03 141,992 -0.01(-0.10%)
Nov 01, 2004 10.92 11.09 10.87 11.04 33,232 +0.20(+1.82%)
Oct 29, 2004 10.89 10.96 10.75 10.84 135,949 -0.04(-0.41%)
Oct 28, 2004 10.86 10.92 10.67 10.89 82,636 -0.03(-0.26%)
Oct 27, 2004 10.88 11.05 10.75 10.92 86,545 +0.05(+0.47%)
Oct 26, 2004 10.65 10.87 10.62 10.87 32,699 +0.17(+1.63%)
Oct 25, 2004 10.58 10.82 10.58 10.69 48,160 +0.06(+0.58%)
Oct 22, 2004 10.65 10.77 10.58 10.63 65,398 -0.06(-0.53%)
Oct 21, 2004 10.69 10.75 10.64 10.69 21,858 -0.01(-0.05%)
Oct 20, 2004 10.70 10.81 10.66 10.69 93,832 -0.01(-0.05%)
Oct 19, 2004 11.00 11.00 10.70 10.70 42,828 -0.26(-2.36%)
Oct 18, 2004 10.74 10.97 10.71 10.96 75,172 +0.08(+0.72%)
Oct 15, 2004 10.83 10.88 10.71 10.88 71,084 +0.17(+1.63%)
Oct 14, 2004 10.86 10.86 10.69 10.70 26,479 -0.13(-1.25%)
Oct 13, 2004 10.94 11.03 10.75 10.84 46,382 -0.02(-0.16%)
Oct 12, 2004 10.86 10.92 10.81 10.85 65,753 -0.05(-0.46%)
Oct 11, 2004 10.85 10.91 10.76 10.91 25,235 +0.13(+1.20%)
Oct 08, 2004 10.87 10.92 10.78 10.78 30,033 -0.20(-1.80%)
Oct 07, 2004 10.97 11.01 10.82 10.97 41,229 -0.08(-0.71%)
Oct 06, 2004 10.95 11.09 10.88 11.05 48,870 +0.17(+1.55%)
Oct 05, 2004 10.98 11.03 10.78 10.88 68,774 -0.18(-1.63%)
Oct 04, 2004 11.11 11.11 11.01 11.06 74,816 +0.09(+0.82%)
Oct 01, 2004 10.69 11.21 10.69 10.97 150,877 +0.28(+2.58%)
Sep 30, 2004 10.56 10.75 10.50 10.70 89,744 +0.07(+0.69%)
Sep 29, 2004 10.43 10.62 10.43 10.62 81,214 +0.10(+0.96%)
Sep 28, 2004 10.61 10.61 10.46 10.52 191,929 +0.02(+0.21%)
Sep 27, 2004 10.63 10.63 10.50 10.50 116,934 -0.01(-0.11%)
Sep 24, 2004 10.57 10.63 10.47 10.51 38,208 +0.01(+0.11%)
Sep 23, 2004 10.49 10.59 10.39 10.50 213,254 +0.06(+0.54%)
Sep 22, 2004 10.52 10.62 10.41 10.44 146,257 -0.16(-1.54%)
Sep 21, 2004 10.46 10.75 10.35 10.61 99,874 +0.28(+2.72%)
Sep 20, 2004 10.47 10.47 10.19 10.33 61,133 -0.08(-0.81%)
Sep 17, 2004 10.78 10.80 10.26 10.41 164,739 +0.11(+1.09%)
Sep 16, 2004 10.26 10.54 10.17 10.30 70,551 -0.06(-0.54%)
Sep 15, 2004 10.44 10.44 10.24 10.35 67,530 -0.19(-1.76%)
Sep 14, 2004 10.34 10.69 10.28 10.54 54,735 +0.13(+1.24%)
Sep 13, 2004 10.42 10.55 10.29 10.41 46,738 -0.12(-1.18%)
Sep 10, 2004 10.38 10.55 10.21 10.53 38,563 +0.04(+0.38%)
Sep 09, 2004 10.11 10.52 10.11 10.49 58,645 +0.38(+3.78%)
Sep 08, 2004 10.31 10.44 10.04 10.11 44,783 -0.29(-2.76%)
Sep 07, 2004 10.33 10.43 10.24 10.40 50,114 +0.09(+0.87%)
Sep 03, 2004 10.45 10.51 10.13 10.31 41,940 -0.10(-0.92%)
Sep 02, 2004 10.25 10.65 10.16 10.40 34,653 +0.19(+1.82%)
Sep 01, 2004 10.16 10.58 10.13 10.22 62,199 +0.05(+0.50%)
Aug 31, 2004 10.10 10.33 9.960 10.17 68,063 +0.14(+1.35%)
Aug 30, 2004 9.876 10.10 9.707 10.03 60,599 +0.11(+1.13%)
Aug 27, 2004 9.802 9.943 9.791 9.921 92,410 +0.06(+0.63%)
Aug 26, 2004 9.876 9.921 9.791 9.859 42,828 -0.07(-0.74%)
Aug 25, 2004 9.836 10.02 9.836 9.932 69,130 +0.01(+0.11%)
Aug 24, 2004 9.921 9.921 9.842 9.921 87,256 +0.03(+0.28%)
Aug 23, 2004 9.842 9.921 9.757 9.892 59,762 +0.00(+0.00%)
Aug 20, 2004 9.887 9.909 9.740 9.892 77,304 +0.08(+0.80%)
Aug 19, 2004 9.932 9.971 9.808 9.814 97,919 -0.15(-1.47%)
Aug 18, 2004 9.628 9.982 9.622 9.960 183,932 +0.29(+2.97%)
Aug 17, 2004 9.876 9.876 9.650 9.673 86,012 -0.07(-0.75%)
Aug 16, 2004 9.701 9.791 9.662 9.746 62,732 +0.06(+0.64%)
Aug 13, 2004 9.982 9.982 9.589 9.684 52,780 -0.05(-0.52%)
Aug 12, 2004 9.757 9.876 9.583 9.735 109,470 +0.01(+0.12%)
Aug 11, 2004 9.735 9.830 9.566 9.724 72,684 -0.23(-2.26%)
Aug 10, 2004 9.870 9.954 9.712 9.949 80,148 +0.06(+0.57%)
Aug 09, 2004 9.954 10.19 9.757 9.892 97,208 +0.07(+0.69%)
Aug 06, 2004 9.791 9.966 9.740 9.825 132,040 +0.08(+0.87%)
Aug 05, 2004 9.853 9.971 9.712 9.740 63,621 -0.09(-0.92%)
Aug 04, 2004 9.650 9.971 9.650 9.830 41,762 +0.05(+0.46%)
Aug 03, 2004 9.892 9.954 9.785 9.785 66,391 -0.15(-1.53%)
Aug 02, 2004 9.780 10.00 9.673 9.937 82,636 +0.21(+2.20%)
Jul 30, 2004 9.825 9.966 9.724 9.724 53,669 -0.16(-1.65%)
Jul 29, 2004 9.498 9.887 9.363 9.887 92,765 +0.32(+3.35%)
Jul 28, 2004 9.560 9.645 9.369 9.566 168,649 +0.03(+0.35%)
Jul 27, 2004 9.408 9.555 9.313 9.532 105,561 +0.10(+1.07%)
Jul 26, 2004 9.515 9.769 9.273 9.431 46,916 -0.05(-0.53%)
Jul 23, 2004 9.802 9.830 9.482 9.482 60,599 -0.22(-2.26%)
Jul 22, 2004 9.904 9.904 9.425 9.701 51,536 -0.02(-0.23%)
Jul 21, 2004 10.10 10.10 9.724 9.724 74,461 -0.25(-2.54%)
Jul 20, 2004 9.763 9.977 9.735 9.977 68,063 +0.21(+2.19%)
Jul 19, 2004 9.515 9.909 9.498 9.763 52,247 +0.26(+2.72%)
Jul 16, 2004 9.892 9.892 9.504 9.504 59,000 -0.34(-3.49%)
Jul 15, 2004 9.830 9.943 9.763 9.847 44,250 +0.02(+0.17%)
Jul 14, 2004 9.921 10.09 9.797 9.830 52,069 -0.15(-1.52%)
Jul 13, 2004 9.921 10.10 9.921 9.982 44,072 +0.04(+0.40%)
Jul 12, 2004 9.977 10.12 9.937 9.943 32,165 -0.02(-0.23%)
Jul 09, 2004 9.847 10.16 9.622 9.966 77,127 +0.12(+1.20%)
Jul 08, 2004 9.853 10.16 9.847 9.847 42,473 -0.16(-1.63%)
Jul 07, 2004 9.977 10.20 9.819 10.01 66,819 -0.04(-0.45%)
Jul 06, 2004 9.943 10.12 9.926 10.06 61,843 -0.01(-0.11%)
Jul 02, 2004 9.988 10.13 9.830 10.07 103,073 +0.15(+1.53%)
Jul 01, 2004 9.932 9.977 9.729 9.915 90,455 -0.02(-0.17%)
Jun 30, 2004 9.814 9.977 9.718 9.932 98,630 -0.05(-0.45%)
Jun 29, 2004 9.797 9.988 9.684 9.977 136,127 +0.20(+2.07%)
Jun 28, 2004 9.603 9.785 9.453 9.774 71,618 +0.27(+2.84%)
Jun 25, 2004 9.763 9.847 9.479 9.504 123,510 -0.32(-3.26%)
Jun 24, 2004 9.645 9.825 9.487 9.825 52,602 +0.20(+2.05%)
Jun 23, 2004 9.453 9.707 9.234 9.628 52,247 +0.37(+3.95%)
Jun 22, 2004 9.589 9.707 9.234 9.262 98,452 -0.47(-4.86%)
Jun 21, 2004 9.560 9.819 9.549 9.735 33,054 -0.14(-1.42%)
Jun 18, 2004 9.380 10.02 9.268 9.876 133,639 +0.43(+4.53%)
Jun 17, 2004 9.853 9.853 9.403 9.448 42,117 -0.35(-3.62%)
Jun 16, 2004 9.397 9.836 9.375 9.802 69,130 +0.38(+4.06%)
Jun 15, 2004 9.302 9.521 9.285 9.420 79,615 +0.12(+1.27%)
Jun 14, 2004 9.589 9.589 9.285 9.302 147,323 -0.18(-1.90%)
Jun 10, 2004 9.566 9.650 9.431 9.482 72,151 -0.10(-1.00%)
Jun 09, 2004 9.802 9.842 9.487 9.577 32,876 -0.20(-2.01%)
Jun 08, 2004 9.572 9.842 9.572 9.774 31,632 -0.01(-0.11%)
Jun 07, 2004 9.780 9.887 9.718 9.785 37,852 +0.07(+0.69%)
Jun 04, 2004 9.791 9.982 9.712 9.718 8,352 -0.02(-0.17%)
Jun 03, 2004 9.904 9.988 9.656 9.735 27,012 -0.17(-1.70%)
Jun 02, 2004 9.870 10.13 9.870 9.904 87,612 -0.05(-0.51%)
Jun 01, 2004 9.977 10.02 9.847 9.954 50,648 +0.08(+0.86%)
May 28, 2004 9.954 10.02 9.853 9.870 32,699 -0.08(-0.85%)
May 27, 2004 9.949 10.02 9.949 9.954 43,894 -0.06(-0.56%)
May 26, 2004 9.982 10.02 9.909 10.01 65,042 +0.03(+0.34%)
May 25, 2004 9.946 9.988 9.791 9.977 53,313 +0.03(+0.28%)
May 24, 2004 9.971 9.988 9.859 9.949 101,118 +0.03(+0.34%)
May 21, 2004 9.780 9.921 9.690 9.915 39,274 +0.11(+1.15%)
May 20, 2004 9.769 9.819 9.679 9.802 80,681 +0.07(+0.75%)
May 19, 2004 9.701 9.847 9.622 9.729 238,134 +0.05(+0.46%)
May 18, 2004 9.504 9.707 9.504 9.684 151,233 +0.25(+2.62%)
May 17, 2004 9.594 9.679 9.437 9.437 18,304 -0.20(-2.10%)
May 14, 2004 9.673 9.802 9.622 9.639 95,431 -0.06(-0.58%)
May 13, 2004 9.847 9.982 9.679 9.695 17,771 -0.24(-2.43%)
May 12, 2004 9.791 9.960 9.375 9.937 88,323 +0.00(+0.00%)
May 11, 2004 9.763 9.949 9.679 9.937 30,921 +0.24(+2.44%)
May 10, 2004 9.712 9.847 9.622 9.701 133,284 +0.02(+0.23%)
May 07, 2004 9.656 9.752 9.650 9.679 70,729 -0.00(-0.01%)
May 06, 2004 9.707 9.819 9.600 9.679 105,738 -0.06(-0.63%)
May 05, 2004 9.628 9.847 9.628 9.740 57,223 +0.07(+0.76%)
May 04, 2004 9.679 9.847 9.622 9.667 191,573 -0.04(-0.41%)
May 03, 2004 9.679 9.988 9.662 9.707 49,404 +0.03(+0.29%)
Apr 30, 2004 9.780 9.842 9.679 9.679 36,075 -0.01(-0.12%)
Apr 29, 2004 9.695 9.735 9.679 9.690 185,709 +0.01(+0.12%)
Apr 28, 2004 9.785 9.876 9.679 9.679 94,009 -0.20(-1.99%)
Apr 27, 2004 9.724 10.02 9.724 9.876 174,691 -0.07(-0.74%)
Apr 26, 2004 9.712 9.960 9.707 9.949 91,699 +0.06(+0.57%)
Apr 23, 2004 9.943 9.949 9.679 9.892 30,388 +0.15(+1.56%)
Apr 22, 2004 9.656 9.937 9.650 9.740 65,220 +0.04(+0.41%)
Apr 21, 2004 9.622 9.729 9.622 9.701 60,244 +0.08(+0.82%)
Apr 20, 2004 9.791 9.819 9.577 9.622 75,172 -0.02(-0.23%)
Apr 19, 2004 9.566 9.842 9.566 9.645 33,232 +0.02(+0.23%)
Apr 16, 2004 9.617 9.819 9.487 9.622 43,539 +0.01(+0.06%)
Apr 15, 2004 9.645 9.763 9.302 9.617 70,196 -0.06(-0.58%)
Apr 14, 2004 9.397 9.701 9.392 9.673 558,905 +0.37(+3.93%)
Apr 13, 2004 10.21 10.21 9.200 9.307 152,832 -0.83(-8.16%)
Apr 12, 2004 10.21 10.27 10.07 10.13 46,205 -0.10(-0.94%)
Apr 08, 2004 10.29 10.37 10.13 10.23 63,087 -0.03(-0.27%)
Apr 07, 2004 10.24 10.35 10.02 10.26 42,650 +0.19(+1.84%)
Apr 06, 2004 10.09 10.25 10.07 10.07 55,979 -0.11(-1.10%)
Apr 05, 2004 10.63 10.64 10.09 10.19 73,750 -0.43(-4.08%)
Apr 02, 2004 10.65 10.65 10.39 10.62 79,082 +0.02(+0.16%)
Apr 01, 2004 10.26 10.65 10.17 10.60 55,623 +0.42(+4.09%)
Mar 31, 2004 10.17 10.31 10.07 10.19 22,924 -0.03(-0.28%)
Mar 30, 2004 10.30 10.47 10.19 10.21 23,813 -0.12(-1.14%)
Mar 29, 2004 10.15 10.35 10.08 10.33 35,187 +0.24(+2.40%)
Mar 26, 2004 10.21 10.24 10.06 10.09 29,322 -0.02(-0.17%)
Mar 25, 2004 10.04 10.19 9.954 10.11 46,916 +0.11(+1.07%)
Mar 24, 2004 9.988 10.16 9.977 9.999 53,136 +0.02(+0.17%)
Mar 23, 2004 9.887 10.29 9.887 9.982 30,921 -0.06(-0.56%)
Mar 22, 2004 10.29 10.36 9.949 10.04 89,567 -0.18(-1.76%)
Mar 19, 2004 10.49 10.51 10.22 10.22 23,635 -0.17(-1.63%)
Mar 18, 2004 10.31 10.43 10.24 10.39 30,211 -0.03(-0.32%)
Mar 17, 2004 10.13 10.44 10.13 10.42 33,587 +0.25(+2.43%)
Mar 16, 2004 10.34 10.40 10.03 10.17 61,310 -0.01(-0.11%)
Mar 15, 2004 10.34 10.41 10.19 10.19 51,003 -0.11(-1.09%)
Mar 12, 2004 10.27 10.41 10.21 10.30 128,841 +0.02(+0.22%)
Mar 11, 2004 10.36 10.46 10.26 10.28 126,708 -0.14(-1.30%)
Mar 10, 2004 10.73 10.76 10.41 10.41 37,852 -0.22(-2.06%)
Mar 09, 2004 10.82 10.83 10.56 10.63 68,419 -0.16(-1.46%)
Mar 08, 2004 10.80 10.97 10.77 10.79 37,497 +0.02(+0.16%)
Mar 05, 2004 10.62 10.90 10.60 10.77 31,632 +0.08(+0.79%)
Mar 04, 2004 10.62 10.70 10.46 10.69 63,798 +0.06(+0.58%)
Mar 03, 2004 10.61 10.63 10.46 10.62 27,189 +0.02(+0.16%)
Mar 02, 2004 10.59 10.75 10.51 10.61 47,449 -0.02(-0.16%)
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.