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

Flushing Finl Corp (NQ: FFIC )

11.85 -0.31 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Mar 01, 2004 10.66 10.68 10.56 10.62 126,531 -0.01(-0.11%)
Feb 27, 2004 10.55 10.71 10.43 10.64 165,450 +0.08(+0.81%)
Feb 26, 2004 10.33 10.58 10.33 10.55 100,940 +0.16(+1.57%)
Feb 25, 2004 10.46 10.46 10.21 10.39 58,467 -0.13(-1.23%)
Feb 24, 2004 10.51 10.55 10.33 10.52 20,259 +0.16(+1.58%)
Feb 23, 2004 10.56 10.58 10.35 10.35 33,409 -0.17(-1.66%)
Feb 20, 2004 10.42 10.58 10.41 10.53 87,256 +0.12(+1.13%)
Feb 19, 2004 10.58 10.66 10.41 10.41 31,632 -0.14(-1.33%)
Feb 18, 2004 10.56 10.66 10.44 10.55 30,211 -0.06(-0.53%)
Feb 17, 2004 10.55 10.62 10.52 10.61 36,431 +0.14(+1.34%)
Feb 13, 2004 10.65 10.65 10.44 10.47 40,163 -0.11(-1.06%)
Feb 12, 2004 10.68 10.75 10.55 10.58 99,341 -0.11(-1.05%)
Feb 11, 2004 10.53 10.72 10.53 10.69 51,892 +0.00(+0.00%)
Feb 10, 2004 10.70 10.75 10.65 10.69 99,341 +0.01(+0.05%)
Feb 09, 2004 10.69 10.76 10.55 10.69 50,648 -0.04(-0.37%)
Feb 06, 2004 10.44 10.75 10.44 10.73 127,419 +0.20(+1.87%)
Feb 05, 2004 10.46 10.69 10.27 10.53 141,814 +0.11(+1.08%)
Feb 04, 2004 10.33 10.55 10.30 10.42 103,428 +0.10(+0.98%)
Feb 03, 2004 10.50 10.59 10.19 10.31 192,284 -0.21(-1.98%)
Feb 02, 2004 10.58 10.58 10.41 10.52 54,024 -0.04(-0.43%)
Jan 30, 2004 10.63 10.71 10.42 10.57 47,626 -0.02(-0.22%)
Jan 29, 2004 10.55 10.68 10.37 10.59 148,034 +0.20(+1.96%)
Jan 28, 2004 10.66 10.95 10.24 10.39 103,606 -0.16(-1.49%)
Jan 27, 2004 10.38 10.83 10.38 10.55 101,651 +0.13(+1.30%)
Jan 26, 2004 10.23 10.54 10.06 10.41 68,952 +0.14(+1.37%)
Jan 23, 2004 10.11 10.31 10.02 10.27 303,888 +0.21(+2.07%)
Jan 22, 2004 10.40 10.41 9.960 10.06 39,985 -0.26(-2.51%)
Jan 21, 2004 10.42 10.46 10.30 10.32 44,072 -0.09(-0.87%)
Jan 20, 2004 10.26 10.43 10.02 10.41 36,608 +0.28(+2.72%)
Jan 16, 2004 10.52 10.52 10.13 10.13 28,611 -0.39(-3.69%)
Jan 15, 2004 10.47 10.55 10.24 10.52 63,139 +0.11(+1.08%)
Jan 14, 2004 10.33 10.42 10.22 10.41 79,078 +0.14(+1.37%)
Jan 13, 2004 10.37 10.40 10.12 10.27 24,696 +0.00(+0.00%)
Jan 12, 2004 10.35 10.41 10.18 10.27 25,492 +0.00(+0.00%)
Jan 09, 2004 10.38 10.41 10.15 10.27 58,470 -0.13(-1.24%)
Jan 08, 2004 10.41 10.41 10.38 10.40 82,463 -0.01(-0.11%)
Jan 07, 2004 10.41 10.41 10.32 10.41 126,879 +0.00(+0.00%)
Jan 06, 2004 10.41 10.41 10.25 10.41 104,672 +0.00(+0.00%)
Jan 05, 2004 10.29 10.53 9.971 10.41 566,014 +0.44(+4.40%)
Jan 02, 2004 10.45 10.55 9.909 9.971 69,130 -0.32(-3.06%)
Dec 31, 2003 10.55 10.55 10.29 10.29 81,747 -0.23(-2.19%)
Dec 30, 2003 10.41 10.55 10.35 10.52 35,823 +0.01(+0.11%)
Dec 29, 2003 10.39 10.63 10.33 10.51 61,643 +0.16(+1.58%)
Dec 26, 2003 10.29 10.48 10.29 10.34 7,165 +0.06(+0.55%)
Dec 24, 2003 10.46 10.52 10.26 10.29 49,816 -0.16(-1.51%)
Dec 23, 2003 10.47 10.47 10.02 10.44 83,087 +0.09(+0.86%)
Dec 22, 2003 9.927 10.47 9.927 10.35 102,332 +0.13(+1.27%)
Dec 19, 2003 10.55 10.55 9.735 10.22 134,158 -0.03(-0.33%)
Dec 18, 2003 10.34 10.50 9.904 10.26 83,803 +0.02(+0.23%)
Dec 17, 2003 10.16 10.38 10.05 10.24 45,314 +0.03(+0.28%)
Dec 16, 2003 10.41 10.41 9.988 10.21 52,375 +3.41(+50.28%)
Dec 15, 2003 6.875 7.003 6.793 6.793 62,584 -0.08(-1.20%)
Dec 12, 2003 6.752 6.875 6.667 6.875 184,929 +0.12(+1.74%)
Dec 11, 2003 6.737 6.737 6.712 6.757 103,820 +0.03(+0.52%)
Dec 10, 2003 6.810 6.875 6.677 6.722 94,789 -0.05(-0.67%)
Dec 09, 2003 6.817 6.935 6.502 6.767 384,917 -0.07(-1.02%)
Dec 08, 2003 6.878 6.903 6.780 6.838 49,099 -0.04(-0.55%)
Dec 05, 2003 6.933 6.938 6.853 6.875 21,589 -0.06(-0.90%)
Dec 04, 2003 6.760 6.938 6.760 6.938 62,206 +0.13(+1.95%)
Dec 03, 2003 6.938 6.998 6.750 6.805 57,744 -0.07(-0.95%)
Dec 02, 2003 6.850 6.965 6.817 6.870 81,436 +0.05(+0.81%)
Dec 01, 2003 6.816 6.925 6.765 6.815 56,840 +0.01(+0.18%)
Nov 28, 2003 6.953 7.000 6.802 6.802 29,514 -0.10(-1.41%)
Nov 26, 2003 7.000 7.003 6.883 6.900 152,933 -0.11(-1.50%)
Nov 25, 2003 7.023 7.113 6.965 7.005 161,543 -0.01(-0.14%)
Nov 24, 2003 6.915 7.125 6.868 7.015 116,818 +0.10(+1.45%)
Nov 21, 2003 6.958 6.965 6.865 6.915 68,364 -0.02(-0.29%)
Nov 20, 2003 7.078 7.078 6.920 6.935 76,657 -0.08(-1.11%)
Nov 19, 2003 7.048 7.058 6.990 7.013 126,358 +0.01(+0.14%)
Nov 18, 2003 7.065 7.065 7.000 7.003 53,047 -0.06(-0.85%)
Nov 17, 2003 6.973 7.065 6.903 7.063 99,821 +0.07(+1.00%)
Nov 14, 2003 7.028 7.028 6.953 6.993 125,993 +0.01(+0.21%)
Nov 13, 2003 6.853 7.048 6.853 6.978 186,422 +0.09(+1.31%)
Nov 12, 2003 6.692 6.923 6.690 6.888 164,230 +0.16(+2.38%)
Nov 11, 2003 6.751 6.751 6.690 6.727 35,429 +0.00(+0.00%)
Nov 10, 2003 6.627 6.815 6.627 6.727 113,603 +0.10(+1.51%)
Nov 07, 2003 6.625 6.667 6.597 6.627 89,444 +0.04(+0.57%)
Nov 06, 2003 6.440 6.640 6.382 6.590 152,890 +0.17(+2.69%)
Nov 05, 2003 6.440 6.470 6.377 6.417 95,154 -0.00(-0.04%)
Nov 04, 2003 6.315 6.420 6.157 6.420 136,432 +0.09(+1.50%)
Nov 03, 2003 6.082 6.342 6.062 6.325 150,733 +0.26(+4.29%)
Oct 31, 2003 6.145 6.240 6.065 6.065 64,877 -0.09(-1.42%)
Oct 30, 2003 6.040 6.187 6.090 6.152 29,855 +0.11(+1.86%)
Oct 29, 2003 6.052 6.052 5.995 6.040 59,711 +0.01(+0.21%)
Oct 28, 2003 5.877 6.052 5.877 6.027 131,418 +0.08(+1.30%)
Oct 27, 2003 5.795 5.950 5.602 5.950 329,745 +0.20(+3.48%)
Oct 24, 2003 5.760 5.820 5.602 5.750 107,160 -0.05(-0.95%)
Oct 23, 2003 5.605 5.805 5.542 5.805 41,051 +0.19(+3.29%)
Oct 22, 2003 5.555 5.670 5.555 5.620 44,516 +0.02(+0.27%)
Oct 21, 2003 5.645 5.752 5.555 5.605 44,442 -0.03(-0.44%)
Oct 20, 2003 5.612 5.727 5.577 5.630 35,986 -0.05(-0.88%)
Oct 17, 2003 5.727 5.760 5.630 5.680 26,923 -0.11(-1.90%)
Oct 16, 2003 5.760 5.850 5.772 5.790 25,057 +0.03(+0.52%)
Oct 15, 2003 5.860 5.862 5.692 5.760 29,855 -0.16(-2.75%)
Oct 14, 2003 5.817 5.940 5.765 5.922 38,892 +0.07(+1.20%)
Oct 13, 2003 5.657 5.852 5.630 5.852 24,628 +0.16(+2.86%)
Oct 10, 2003 5.627 5.690 5.627 5.690 28,946 +0.05(+0.93%)
Oct 09, 2003 5.620 5.677 5.512 5.637 75,185 -0.04(-0.62%)
Oct 08, 2003 5.720 5.735 5.565 5.672 44,042 -0.02(-0.26%)
Oct 07, 2003 5.747 5.760 5.675 5.687 43,458 -0.05(-0.92%)
Oct 06, 2003 5.632 5.740 5.575 5.740 18,393 +0.04(+0.75%)
Oct 03, 2003 5.525 5.700 5.502 5.697 50,648 +0.20(+3.55%)
Oct 02, 2003 5.505 5.610 5.502 5.502 46,127 +0.01(+0.14%)
Oct 01, 2003 5.214 5.495 5.134 5.495 54,401 +0.28(+5.42%)
Sep 30, 2003 5.222 5.297 5.114 5.212 35,986 -0.03(-0.62%)
Sep 29, 2003 5.302 5.302 5.059 5.244 101,482 -0.02(-0.33%)
Sep 26, 2003 5.277 5.327 5.217 5.262 61,310 -0.07(-1.31%)
Sep 25, 2003 5.542 5.560 5.289 5.332 77,838 -0.21(-3.79%)
Sep 24, 2003 5.727 5.745 5.542 5.542 35,453 -0.19(-3.27%)
Sep 23, 2003 5.705 5.755 5.582 5.730 37,053 +0.07(+1.24%)
Sep 22, 2003 5.667 5.677 5.582 5.660 28,920 -0.04(-0.66%)
Sep 19, 2003 5.635 5.727 5.615 5.697 48,262 +0.04(+0.66%)
Sep 18, 2003 5.560 5.675 5.527 5.660 62,923 +0.05(+0.94%)
Sep 17, 2003 5.567 5.615 5.567 5.607 14,927 -0.02(-0.36%)
Sep 16, 2003 5.515 5.627 5.515 5.627 67,361 +0.12(+2.09%)
Sep 15, 2003 5.377 5.519 5.377 5.512 52,514 +0.14(+2.51%)
Sep 12, 2003 5.342 5.377 5.292 5.377 15,460 +0.01(+0.23%)
Sep 11, 2003 5.277 5.364 5.254 5.364 14,927 +0.09(+1.61%)
Sep 10, 2003 5.442 5.442 5.279 5.279 24,790 -0.14(-2.49%)
Sep 09, 2003 5.478 5.515 5.414 5.414 26,923 -0.09(-1.59%)
Sep 08, 2003 5.525 5.540 5.452 5.502 35,187 +0.04(+0.78%)
Sep 05, 2003 5.602 5.607 5.452 5.460 87,738 -0.17(-3.07%)
Sep 04, 2003 5.640 5.650 5.585 5.632 34,387 +0.01(+0.09%)
Sep 03, 2003 5.612 5.627 5.552 5.627 100,762 +0.05(+0.81%)
Sep 02, 2003 5.525 5.615 5.525 5.582 163,139 +0.04(+0.68%)
Aug 29, 2003 5.550 5.552 5.502 5.545 34,920 +0.04(+0.68%)
Aug 28, 2003 5.545 5.557 5.477 5.507 122,088 -0.00(-0.05%)
Aug 27, 2003 5.512 5.600 5.474 5.510 37,852 -0.05(-0.88%)
Aug 26, 2003 5.537 5.570 5.404 5.559 67,441 +0.04(+0.75%)
Aug 25, 2003 5.597 5.597 5.502 5.517 26,923 -0.04(-0.76%)
Aug 22, 2003 5.515 5.602 5.502 5.560 80,770 -0.00(-0.05%)
Aug 21, 2003 5.522 5.565 5.477 5.562 45,583 +0.04(+0.72%)
Aug 20, 2003 5.457 5.525 5.455 5.522 38,919 +0.05(+0.91%)
Aug 19, 2003 5.455 5.505 5.362 5.472 63,709 +0.07(+1.20%)
Aug 18, 2003 5.493 5.530 5.404 5.407 105,827 -0.10(-1.86%)
Aug 15, 2003 5.474 5.510 5.447 5.510 16,260 +0.06(+1.01%)
Aug 14, 2003 5.500 5.515 5.429 5.455 31,988 -0.05(-0.86%)
Aug 13, 2003 5.209 5.502 5.209 5.502 51,447 +0.26(+5.01%)
Aug 12, 2003 5.187 5.239 5.129 5.239 24,257 +0.05(+0.96%)
Aug 11, 2003 5.127 5.189 5.122 5.189 41,051 +0.03(+0.67%)
Aug 08, 2003 5.137 5.177 5.114 5.155 48,782 +0.02(+0.30%)
Aug 07, 2003 5.092 5.162 5.082 5.139 35,453 +0.04(+0.74%)
Aug 06, 2003 5.092 5.174 5.092 5.102 71,440 -0.00(-0.10%)
Aug 05, 2003 5.154 5.214 5.089 5.107 327,079 -0.06(-1.16%)
Aug 04, 2003 5.265 5.289 5.162 5.167 66,109 -0.10(-1.81%)
Aug 01, 2003 5.354 5.354 5.252 5.262 86,368 -0.05(-0.85%)
Jul 31, 2003 5.297 5.450 5.269 5.307 65,842 -0.01(-0.23%)
Jul 30, 2003 5.256 5.339 5.256 5.319 39,452 +0.04(+0.71%)
Jul 29, 2003 5.297 5.299 5.202 5.282 33,854 -0.00(-0.05%)
Jul 28, 2003 5.327 5.327 5.204 5.284 48,248 +0.01(+0.19%)
Jul 25, 2003 5.264 5.327 5.192 5.274 257,238 -0.03(-0.52%)
Jul 24, 2003 5.339 5.387 5.259 5.302 414,514 -0.04(-0.70%)
Jul 23, 2003 5.328 5.377 5.239 5.339 119,689 +0.04(+0.75%)
Jul 22, 2003 5.234 5.352 5.204 5.299 248,441 +0.09(+1.77%)
Jul 21, 2003 5.329 5.329 5.142 5.207 87,701 -0.16(-2.98%)
Jul 18, 2003 5.259 5.394 5.259 5.367 60,244 +0.08(+1.42%)
Jul 17, 2003 5.485 5.485 5.189 5.292 155,142 -0.25(-4.51%)
Jul 16, 2003 5.522 5.610 5.427 5.542 66,642 -0.01(-0.27%)
Jul 15, 2003 5.570 5.605 5.525 5.557 68,774 -0.01(-0.18%)
Jul 14, 2003 5.507 5.585 5.444 5.567 90,366 +0.06(+1.14%)
Jul 11, 2003 5.565 5.632 5.447 5.505 32,428 -0.06(-1.08%)
Jul 10, 2003 5.572 5.665 5.535 5.565 71,440 -0.10(-1.72%)
Jul 09, 2003 5.577 5.665 5.399 5.662 165,539 +0.02(+0.44%)
Jul 08, 2003 5.530 5.640 5.530 5.637 97,030 +0.06(+1.08%)
Jul 07, 2003 5.542 5.577 5.532 5.577 126,620 +0.07(+1.28%)
Jul 03, 2003 5.505 5.542 5.502 5.507 15,994 -0.03(-0.50%)
Jul 02, 2003 5.537 5.537 5.487 5.535 150,877 +0.02(+0.36%)
Jul 01, 2003 5.502 5.532 5.414 5.515 202,059 -0.03(-0.45%)
Jun 30, 2003 5.277 5.567 5.204 5.540 671,843 +0.26(+4.93%)
Jun 27, 2003 5.177 5.364 5.169 5.279 517,676 +0.12(+2.23%)
Jun 26, 2003 5.064 5.164 5.014 5.164 103,695 +0.14(+2.84%)
Jun 25, 2003 4.982 5.209 4.982 5.022 136,216 +0.03(+0.65%)
Jun 24, 2003 4.987 5.059 4.934 4.989 143,147 +0.02(+0.36%)
Jun 23, 2003 5.002 5.009 4.934 4.972 90,899 -0.06(-1.25%)
Jun 20, 2003 5.027 5.072 4.979 5.034 97,564 +0.04(+0.80%)
Jun 19, 2003 5.082 5.102 4.947 4.994 117,023 -0.11(-2.11%)
Jun 18, 2003 5.122 5.139 5.032 5.102 71,173 -0.03(-0.54%)
Jun 17, 2003 5.084 5.199 5.084 5.129 106,360 +0.01(+0.29%)
Jun 16, 2003 5.129 5.137 4.967 5.114 209,789 +0.06(+1.19%)
Jun 13, 2003 5.104 5.232 5.014 5.054 87,701 -0.06(-1.08%)
Jun 12, 2003 5.154 5.154 5.002 5.109 111,159 +0.01(+0.15%)
Jun 11, 2003 5.082 5.177 5.049 5.102 138,882 +0.00(+0.10%)
Jun 10, 2003 5.099 5.127 5.064 5.097 69,307 +0.05(+0.94%)
Jun 09, 2003 5.262 5.277 5.027 5.049 112,846 -0.21(-4.04%)
Jun 06, 2003 5.139 5.444 5.139 5.262 133,817 +0.08(+1.59%)
Jun 05, 2003 5.052 5.182 5.034 5.179 55,712 +0.06(+1.07%)
Jun 04, 2003 5.149 5.222 4.969 5.124 95,164 +0.02(+0.44%)
Jun 03, 2003 5.234 5.239 5.102 5.102 73,839 -0.12(-2.35%)
Jun 02, 2003 5.184 5.232 5.184 5.224 119,422 +0.07(+1.45%)
May 30, 2003 5.072 5.179 5.064 5.150 83,702 +0.12(+2.34%)
May 29, 2003 5.014 5.074 4.957 5.032 109,293 +0.02(+0.30%)
May 28, 2003 5.062 5.127 4.884 5.017 196,994 -0.10(-1.91%)
May 27, 2003 4.994 5.114 4.994 5.114 67,708 +0.11(+2.25%)
May 23, 2003 5.007 5.089 4.982 5.002 78,637 -0.01(-0.30%)
May 22, 2003 4.952 5.039 4.912 5.017 63,976 +0.05(+0.96%)
May 21, 2003 4.964 5.009 4.934 4.969 114,357 +0.04(+0.71%)
May 20, 2003 4.877 5.007 4.854 4.934 142,081 +0.00(+0.05%)
May 19, 2003 4.994 5.042 4.924 4.932 139,681 -0.09(-1.74%)
May 16, 2003 4.914 5.089 4.914 5.019 197,260 +0.02(+0.35%)
May 15, 2003 4.889 5.002 4.862 5.002 215,654 +0.11(+2.30%)
May 14, 2003 4.869 4.944 4.824 4.889 160,740 +0.05(+1.03%)
May 13, 2003 4.927 4.927 4.824 4.839 344,406 -0.10(-2.03%)
May 12, 2003 4.909 4.962 4.892 4.939 83,702 +0.04(+0.77%)
May 09, 2003 4.839 4.917 4.817 4.902 239,112 +0.04(+0.77%)
May 08, 2003 4.802 4.864 4.789 4.864 179,933 +0.05(+0.93%)
May 07, 2003 4.832 4.864 4.769 4.819 158,608 -0.01(-0.26%)
May 06, 2003 4.757 4.852 4.747 4.832 275,098 +0.08(+1.63%)
May 05, 2003 4.774 4.774 4.724 4.754 46,382 +0.02(+0.42%)
May 02, 2003 4.739 4.809 4.724 4.734 227,116 +0.00(+0.05%)
May 01, 2003 4.764 4.764 4.709 4.732 168,471 -0.04(-0.84%)
Apr 30, 2003 4.747 4.789 4.729 4.772 222,851 -0.04(-0.73%)
Apr 29, 2003 4.874 4.874 4.734 4.807 104,494 -0.06(-1.18%)
Apr 28, 2003 4.789 4.877 4.789 4.864 66,375 +0.12(+2.53%)
Apr 25, 2003 4.689 4.762 4.689 4.744 80,503 +0.06(+1.18%)
Apr 24, 2003 4.804 4.807 4.644 4.689 174,335 -0.11(-2.34%)
Apr 23, 2003 4.839 4.839 4.752 4.802 190,329 -0.04(-0.78%)
Apr 22, 2003 4.742 4.847 4.707 4.839 332,144 +0.10(+2.11%)
Apr 21, 2003 4.704 4.802 4.627 4.739 204,191 +0.02(+0.32%)
Apr 17, 2003 4.687 4.752 4.609 4.724 166,605 +0.08(+1.83%)
Apr 16, 2003 4.549 4.682 4.549 4.639 153,276 +0.12(+2.54%)
Apr 15, 2003 4.497 4.527 4.439 4.524 100,229 -0.02(-0.33%)
Apr 14, 2003 4.407 4.542 4.402 4.539 81,303 +0.16(+3.71%)
Apr 11, 2003 4.377 4.414 4.352 4.377 62,110 -0.00(-0.11%)
Apr 10, 2003 4.379 4.422 4.379 4.382 65,042 -0.02(-0.34%)
Apr 09, 2003 4.369 4.399 4.357 4.397 23,991 +0.04(+0.98%)
Apr 08, 2003 4.307 4.359 4.307 4.354 13,328 +0.05(+1.10%)
Apr 07, 2003 4.382 4.437 4.229 4.307 50,114 -0.04(-0.98%)
Apr 04, 2003 4.404 4.404 4.332 4.349 24,257 -0.01(-0.34%)
Apr 03, 2003 4.394 4.417 4.337 4.364 9,063 -0.01(-0.29%)
Apr 02, 2003 4.369 4.434 4.352 4.377 32,254 +0.03(+0.57%)
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.