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 (%)
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%)
Dec 01, 2009 6.310 6.458 6.107 6.207 343,237 -0.02(-0.37%)
Nov 30, 2009 6.036 6.247 5.825 6.230 262,463 +0.21(+3.51%)
Nov 27, 2009 6.059 6.207 6.007 6.019 95,386 -0.29(-4.62%)
Nov 25, 2009 6.498 6.498 6.281 6.310 107,321 -0.14(-2.21%)
Nov 24, 2009 6.424 6.458 6.276 6.453 109,209 +0.05(+0.80%)
Nov 23, 2009 6.344 6.510 6.301 6.401 202,114 +0.19(+3.03%)
Nov 20, 2009 6.087 6.224 6.087 6.213 184,150 +0.10(+1.59%)
Nov 19, 2009 6.116 6.139 5.910 6.116 236,829 -0.09(-1.47%)
Nov 18, 2009 6.356 6.564 6.139 6.207 223,300 -0.13(-1.98%)
Nov 17, 2009 6.190 6.401 6.162 6.333 168,283 +0.12(+1.93%)
Nov 16, 2009 5.996 6.310 5.996 6.213 131,673 +0.28(+4.72%)
Nov 13, 2009 6.019 6.070 5.808 5.933 131,119 -0.07(-1.14%)
Nov 12, 2009 6.122 6.316 5.979 6.002 152,055 -0.15(-2.50%)
Nov 11, 2009 6.122 6.253 6.002 6.156 186,523 +0.11(+1.89%)
Nov 10, 2009 6.133 6.196 5.939 6.042 177,030 -0.12(-1.95%)
Nov 09, 2009 6.202 6.321 6.104 6.162 198,151 +0.06(+1.03%)
Nov 06, 2009 6.019 6.167 5.922 6.099 113,121 -0.03(-0.47%)
Nov 05, 2009 5.967 6.139 5.899 6.127 145,833 +0.25(+4.17%)
Nov 04, 2009 6.281 6.281 5.876 5.882 246,218 -0.33(-5.33%)
Nov 03, 2009 6.202 6.293 6.127 6.213 197,503 -0.03(-0.55%)
Nov 02, 2009 6.447 6.578 6.059 6.247 454,354 -0.17(-2.58%)
Oct 30, 2009 6.596 6.596 6.276 6.413 431,726 -0.23(-3.52%)
Oct 29, 2009 6.521 6.653 6.453 6.647 217,733 +0.19(+3.01%)
Oct 28, 2009 6.493 6.584 6.379 6.453 367,799 -0.03(-0.53%)
Oct 27, 2009 6.584 6.618 6.464 6.487 245,253 -0.05(-0.70%)
Oct 26, 2009 6.481 6.596 6.447 6.533 600,445 +0.09(+1.33%)
Oct 23, 2009 6.521 6.613 6.436 6.447 418,159 -0.13(-1.91%)
Oct 22, 2009 6.521 6.624 6.464 6.573 790,478 +0.11(+1.68%)
Oct 21, 2009 6.264 6.556 6.264 6.464 569,682 +0.21(+3.38%)
Oct 20, 2009 6.281 6.470 6.167 6.253 464,986 -0.17(-2.67%)
Oct 19, 2009 6.481 6.527 6.379 6.424 208,499 -0.03(-0.44%)
Oct 16, 2009 6.430 6.516 6.367 6.453 208,557 -0.06(-0.88%)
Oct 15, 2009 6.384 6.510 6.367 6.510 316,852 +0.09(+1.33%)
Oct 14, 2009 6.458 6.556 6.379 6.424 212,087 +0.05(+0.81%)
Oct 13, 2009 6.413 6.481 6.281 6.373 280,686 -0.05(-0.71%)
Oct 12, 2009 6.430 6.573 6.379 6.419 147,717 -0.05(-0.71%)
Oct 09, 2009 6.430 6.533 6.419 6.464 260,789 +0.06(+0.89%)
Oct 08, 2009 6.596 6.624 6.401 6.407 527,235 -0.15(-2.26%)
Oct 07, 2009 6.561 6.618 6.504 6.556 216,509 -0.03(-0.43%)
Oct 06, 2009 6.476 6.584 6.350 6.584 407,670 +0.12(+1.86%)
Oct 05, 2009 6.493 6.493 6.367 6.464 291,734 +0.06(+0.98%)
Oct 02, 2009 6.390 6.481 6.339 6.401 441,599 -0.05(-0.71%)
Oct 01, 2009 6.538 6.636 6.299 6.447 838,461 -0.06(-0.96%)
Sep 30, 2009 6.715 6.795 6.470 6.510 2,392,340 -0.18(-2.73%)
Sep 29, 2009 6.636 6.744 6.556 6.693 668,792 +0.03(+0.43%)
Sep 28, 2009 6.481 6.670 6.470 6.664 361,654 +0.19(+3.00%)
Sep 25, 2009 6.533 6.578 6.436 6.470 515,021 -0.06(-0.96%)
Sep 24, 2009 6.590 6.590 6.510 6.533 624,967 -0.01(-0.17%)
Sep 23, 2009 6.590 6.596 6.510 6.544 597,710 -0.01(-0.17%)
Sep 22, 2009 6.630 6.630 6.498 6.556 514,511 -0.01(-0.17%)
Sep 21, 2009 6.630 6.630 6.476 6.567 603,123 -0.01(-0.09%)
Sep 18, 2009 6.596 6.641 6.356 6.573 1,419,619 -0.01(-0.17%)
Sep 17, 2009 6.881 6.881 6.396 6.584 6,531,971 -0.47(-6.64%)
Sep 16, 2009 6.990 7.441 6.767 7.052 529,321 -0.10(-1.36%)
Sep 15, 2009 6.927 7.304 6.729 7.149 255,728 +0.13(+1.79%)
Sep 14, 2009 6.961 7.132 6.853 7.024 135,814 +0.01(+0.08%)
Sep 11, 2009 7.115 7.127 6.955 7.018 76,320 -0.10(-1.44%)
Sep 10, 2009 7.070 7.132 6.961 7.121 66,184 +0.02(+0.32%)
Sep 09, 2009 6.861 7.212 6.861 7.098 92,905 +0.23(+3.41%)
Sep 08, 2009 6.984 7.042 6.801 6.864 165,724 -0.06(-0.91%)
Sep 04, 2009 6.727 7.007 6.727 6.927 104,430 +0.15(+2.19%)
Sep 03, 2009 6.795 6.824 6.527 6.778 132,151 -0.01(-0.08%)
Sep 02, 2009 7.252 7.395 6.773 6.784 216,796 -0.52(-7.11%)
Sep 01, 2009 7.424 7.766 7.218 7.304 121,108 -0.21(-2.74%)
Aug 31, 2009 7.492 7.652 7.492 7.509 168,181 -0.05(-0.68%)
Aug 28, 2009 7.675 7.743 7.378 7.561 74,390 -0.08(-1.05%)
Aug 27, 2009 7.578 7.709 7.281 7.641 111,714 +0.01(+0.07%)
Aug 26, 2009 7.526 7.709 7.292 7.635 232,152 +0.06(+0.83%)
Aug 25, 2009 7.315 7.686 7.241 7.572 642,220 +0.26(+3.59%)
Aug 24, 2009 7.715 7.715 7.252 7.309 391,907 -0.65(-8.18%)
Aug 21, 2009 7.829 8.097 7.503 7.960 136,777 +0.26(+3.41%)
Aug 20, 2009 7.526 7.732 7.526 7.698 108,778 +0.05(+0.67%)
Aug 19, 2009 7.287 7.652 7.287 7.646 58,410 +0.21(+2.84%)
Aug 18, 2009 7.287 7.566 7.229 7.435 126,916 +0.19(+2.60%)
Aug 17, 2009 7.184 7.292 7.035 7.247 110,993 -0.09(-1.17%)
Aug 14, 2009 7.458 7.543 7.121 7.332 113,821 -0.12(-1.61%)
Aug 13, 2009 7.698 7.698 7.321 7.452 185,184 -0.18(-2.39%)
Aug 12, 2009 7.503 7.886 7.503 7.635 162,658 +0.17(+2.22%)
Aug 11, 2009 7.601 8.029 7.207 7.469 954,925 -0.21(-2.75%)
Aug 10, 2009 7.635 7.726 7.152 7.681 129,216 -0.05(-0.59%)
Aug 07, 2009 7.127 8.040 6.704 7.726 183,511 +0.73(+10.45%)
Aug 06, 2009 6.590 7.115 6.481 6.995 232,646 +0.42(+6.43%)
Aug 05, 2009 6.550 6.698 6.436 6.573 114,847 +0.05(+0.70%)
Aug 04, 2009 6.453 6.550 6.361 6.527 216,526 +0.01(+0.09%)
Aug 03, 2009 6.196 6.521 5.985 6.521 144,842 +0.46(+7.63%)
Jul 31, 2009 6.133 6.190 6.030 6.059 193,328 -0.10(-1.58%)
Jul 30, 2009 6.013 6.333 5.922 6.156 124,580 +0.23(+3.85%)
Jul 29, 2009 5.756 6.030 5.756 5.927 89,014 +0.13(+2.17%)
Jul 28, 2009 5.596 5.916 5.561 5.802 141,185 +0.30(+5.50%)
Jul 27, 2009 5.420 5.539 5.339 5.499 92,119 +0.06(+1.16%)
Jul 24, 2009 5.282 5.465 5.231 5.436 134,277 +0.10(+1.93%)
Jul 23, 2009 5.196 5.431 5.162 5.334 123,344 +0.11(+2.08%)
Jul 22, 2009 5.162 5.396 5.105 5.225 113,119 +0.03(+0.55%)
Jul 21, 2009 5.425 5.425 5.157 5.196 130,345 -0.20(-3.70%)
Jul 20, 2009 5.459 5.459 5.299 5.396 104,902 -0.01(-0.11%)
Jul 17, 2009 5.368 5.482 5.351 5.402 180,060 +0.05(+0.96%)
Jul 16, 2009 5.231 5.402 5.145 5.351 182,163 +0.07(+1.30%)
Jul 15, 2009 4.911 5.316 4.900 5.282 467,250 +0.43(+8.95%)
Jul 14, 2009 4.928 4.968 4.826 4.848 408,813 -0.10(-2.08%)
Jul 13, 2009 4.950 4.997 4.728 4.951 152,130 +0.21(+4.46%)
Jul 10, 2009 4.951 5.104 4.620 4.740 227,314 -0.29(-5.68%)
Jul 09, 2009 5.191 5.236 4.974 5.025 185,136 -0.10(-2.00%)
Jul 08, 2009 5.242 5.368 5.059 5.128 121,066 -0.08(-1.54%)
Jul 07, 2009 5.316 5.362 5.128 5.208 109,370 -0.12(-2.25%)
Jul 06, 2009 5.294 5.373 5.168 5.328 100,074 -0.01(-0.21%)
Jul 02, 2009 5.356 5.568 5.231 5.339 151,468 -0.18(-3.21%)
Jul 01, 2009 5.419 5.699 5.419 5.516 148,470 +0.18(+3.32%)
Jun 30, 2009 5.448 5.522 5.225 5.339 158,669 -0.09(-1.58%)
Jun 29, 2009 5.516 5.619 5.396 5.425 123,642 -0.09(-1.66%)
Jun 26, 2009 5.362 5.533 5.316 5.516 437,711 +0.12(+2.22%)
Jun 25, 2009 5.413 5.539 5.282 5.396 139,240 +0.09(+1.72%)
Jun 24, 2009 5.442 5.442 5.288 5.305 99,908 -0.06(-1.06%)
Jun 23, 2009 5.665 5.728 5.362 5.362 126,899 -0.23(-4.09%)
Jun 22, 2009 5.796 5.905 5.539 5.591 157,177 -0.31(-5.32%)
Jun 19, 2009 6.019 6.413 5.899 5.905 261,153 +0.02(+0.29%)
Jun 18, 2009 5.870 6.087 5.750 5.887 68,154 +0.01(+0.10%)
Jun 17, 2009 5.933 5.990 5.836 5.882 110,538 -0.03(-0.48%)
Jun 16, 2009 5.967 6.110 5.710 5.910 126,213 +0.03(+0.58%)
Jun 15, 2009 5.985 6.076 5.819 5.876 209,031 -0.21(-3.38%)
Jun 12, 2009 6.162 6.167 5.967 6.082 134,158 -0.13(-2.02%)
Jun 11, 2009 6.219 6.367 6.196 6.207 109,252 +0.03(+0.46%)
Jun 10, 2009 6.367 6.481 6.076 6.179 160,219 -0.10(-1.55%)
Jun 09, 2009 6.321 6.390 6.207 6.276 154,226 +0.10(+1.57%)
Jun 08, 2009 6.333 6.373 6.162 6.179 108,958 -0.19(-3.05%)
Jun 05, 2009 6.773 6.773 6.350 6.373 174,310 -0.34(-5.10%)
Jun 04, 2009 6.361 6.738 6.344 6.715 136,284 +0.38(+6.04%)
Jun 03, 2009 6.036 6.493 5.967 6.333 183,741 +0.21(+3.45%)
Jun 02, 2009 6.116 6.281 5.853 6.122 161,707 -0.09(-1.47%)
Jun 01, 2009 5.859 6.264 5.716 6.213 225,618 +0.53(+9.24%)
May 29, 2009 5.391 5.710 5.157 5.688 207,063 +0.34(+6.30%)
May 28, 2009 4.940 5.419 4.928 5.351 158,135 +0.46(+9.46%)
May 27, 2009 5.328 5.431 4.854 4.888 176,753 -0.50(-9.32%)
May 26, 2009 4.831 5.425 4.825 5.391 117,635 +0.54(+11.19%)
May 22, 2009 5.031 5.122 4.837 4.848 69,830 -0.15(-3.08%)
May 21, 2009 5.019 5.094 4.848 5.002 158,588 -0.11(-2.12%)
May 20, 2009 5.288 5.311 5.071 5.111 127,493 -0.11(-2.08%)
May 19, 2009 5.476 5.476 5.191 5.219 134,937 -0.27(-4.99%)
May 18, 2009 5.174 5.533 5.077 5.493 67,681 +0.42(+8.33%)
May 15, 2009 5.436 5.436 4.985 5.071 178,018 -0.33(-6.13%)
May 14, 2009 5.288 5.591 5.117 5.402 343,459 +0.16(+3.05%)
May 13, 2009 5.648 5.730 5.202 5.242 158,441 -0.53(-9.11%)
May 12, 2009 5.739 6.030 5.596 5.768 148,566 +0.05(+0.90%)
May 11, 2009 5.830 5.933 5.368 5.716 96,085 -0.23(-3.93%)
May 08, 2009 5.710 6.013 5.334 5.950 174,069 +0.37(+6.65%)
May 07, 2009 5.682 5.996 5.533 5.579 275,193 -0.03(-0.51%)
May 06, 2009 5.545 5.710 5.465 5.608 105,591 +0.11(+2.08%)
May 05, 2009 5.670 5.670 5.391 5.493 237,029 -0.20(-3.51%)
May 04, 2009 5.431 5.699 5.179 5.693 142,882 +0.42(+8.02%)
May 01, 2009 5.259 5.374 5.202 5.271 181,273 +0.01(+0.22%)
Apr 30, 2009 5.682 5.882 5.242 5.259 295,291 -0.35(-6.31%)
Apr 29, 2009 5.162 5.745 4.968 5.613 271,906 +0.49(+9.47%)
Apr 28, 2009 4.854 5.191 4.700 5.128 296,671 +0.21(+4.18%)
Apr 27, 2009 4.728 4.985 4.728 4.922 174,543 +0.01(+0.12%)
Apr 24, 2009 4.625 4.951 4.620 4.917 330,033 +0.33(+7.09%)
Apr 23, 2009 4.511 4.603 4.368 4.591 298,909 +0.10(+2.16%)
Apr 22, 2009 4.471 4.940 4.271 4.494 347,229 +0.01(+0.25%)
Apr 21, 2009 4.174 4.488 4.043 4.483 142,555 +0.30(+7.24%)
Apr 20, 2009 4.563 4.563 4.112 4.180 264,987 -0.51(-10.95%)
Apr 17, 2009 4.528 4.740 4.443 4.694 242,214 +0.18(+4.05%)
Apr 16, 2009 4.368 4.551 4.174 4.511 276,921 +0.21(+4.77%)
Apr 15, 2009 3.917 4.311 3.855 4.306 127,078 +0.37(+9.43%)
Apr 14, 2009 4.260 4.283 3.929 3.934 159,457 -0.39(-8.98%)
Apr 13, 2009 4.191 4.374 3.974 4.323 232,255 +0.06(+1.47%)
Apr 09, 2009 3.598 4.271 3.575 4.260 309,740 +0.77(+21.90%)
Apr 08, 2009 3.489 3.592 3.358 3.495 215,740 +0.03(+0.82%)
Apr 07, 2009 3.455 3.592 3.449 3.466 142,386 -0.06(-1.62%)
Apr 06, 2009 3.558 3.592 3.455 3.523 185,930 -0.08(-2.22%)
Apr 03, 2009 3.620 3.672 3.580 3.603 167,582 -0.04(-1.10%)
Apr 02, 2009 3.815 3.929 3.638 3.643 324,984 -0.06(-1.70%)
Apr 01, 2009 3.403 3.740 3.346 3.706 252,818 +0.27(+7.81%)
Mar 31, 2009 3.392 3.603 3.363 3.438 302,073 +0.11(+3.26%)
Mar 30, 2009 3.735 3.735 3.312 3.329 351,224 -0.74(-18.23%)
Mar 26, 2009 3.826 4.077 3.735 4.072 169,407 +0.31(+8.19%)
Mar 25, 2009 3.620 3.883 3.449 3.763 248,741 +0.13(+3.62%)
Mar 24, 2009 4.032 4.112 3.620 3.632 152,070 -0.47(-11.54%)
Mar 23, 2009 3.695 4.112 3.678 4.106 173,724 +0.53(+14.67%)
Mar 20, 2009 3.866 3.866 3.540 3.580 292,680 -0.24(-6.28%)
Mar 19, 2009 3.940 3.986 3.626 3.820 230,087 -0.05(-1.33%)
Mar 18, 2009 3.478 3.889 3.381 3.872 268,048 +0.35(+9.89%)
Mar 17, 2009 3.278 3.523 3.164 3.523 113,991 +0.25(+7.68%)
Mar 16, 2009 3.443 3.512 3.255 3.272 191,624 -0.14(-4.18%)
Mar 13, 2009 3.186 3.443 3.084 3.415 326,168 +0.24(+7.55%)
Mar 12, 2009 2.655 3.232 2.513 3.175 334,633 +0.51(+19.31%)
Mar 11, 2009 2.598 2.798 2.558 2.661 245,918 +0.05(+1.97%)
Mar 10, 2009 2.404 2.655 2.398 2.610 400,928 +0.28(+12.01%)
Mar 09, 2009 2.672 2.672 2.301 2.330 403,344 -0.37(-13.56%)
Mar 06, 2009 3.072 3.124 2.667 2.695 344,321 -0.35(-11.61%)
Mar 05, 2009 3.409 3.415 3.044 3.049 321,005 -0.42(-12.17%)
Mar 04, 2009 3.283 3.529 3.283 3.472 241,379 +0.38(+12.18%)
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.