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

Flushing Finl Corp (NQ: FFIC )

12.95 +0.18 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2009 5.698 5.899 5.257 5.274 294,441 -0.36(-6.31%)
Apr 29, 2009 5.177 5.761 4.982 5.630 271,123 +0.49(+9.47%)
Apr 28, 2009 4.868 5.206 4.713 5.143 295,817 +0.21(+4.18%)
Apr 27, 2009 4.742 5.000 4.742 4.937 174,041 +0.01(+0.12%)
Apr 24, 2009 4.639 4.965 4.633 4.931 329,083 +0.33(+7.09%)
Apr 23, 2009 4.524 4.616 4.381 4.604 298,049 +0.10(+2.16%)
Apr 22, 2009 4.484 4.954 4.284 4.507 346,230 +0.01(+0.25%)
Apr 21, 2009 4.186 4.501 4.055 4.496 142,144 +0.30(+7.24%)
Apr 20, 2009 4.576 4.576 4.123 4.192 264,224 -0.52(-10.95%)
Apr 17, 2009 4.541 4.753 4.456 4.708 241,517 +0.18(+4.05%)
Apr 16, 2009 4.381 4.564 4.186 4.524 276,124 +0.21(+4.77%)
Apr 15, 2009 3.929 4.324 3.866 4.318 126,712 +0.37(+9.43%)
Apr 14, 2009 4.272 4.295 3.940 3.946 158,998 -0.39(-8.98%)
Apr 13, 2009 4.204 4.387 3.986 4.335 231,587 +0.06(+1.47%)
Apr 09, 2009 3.608 4.284 3.585 4.272 308,849 +0.77(+21.90%)
Apr 08, 2009 3.499 3.602 3.367 3.505 215,119 +0.03(+0.82%)
Apr 07, 2009 3.465 3.602 3.459 3.476 141,977 -0.06(-1.62%)
Apr 06, 2009 3.568 3.602 3.465 3.534 185,395 -0.08(-2.22%)
Apr 03, 2009 3.631 3.682 3.591 3.614 167,100 -0.04(-1.10%)
Apr 02, 2009 3.826 3.940 3.648 3.654 324,049 -0.06(-1.69%)
Apr 01, 2009 3.413 3.751 3.356 3.717 252,090 +0.27(+7.81%)
Mar 31, 2009 3.402 3.614 3.373 3.448 301,204 +0.11(+3.26%)
Mar 30, 2009 3.745 3.745 3.322 3.339 350,213 -0.74(-18.23%)
Mar 26, 2009 3.837 4.089 3.745 4.083 168,920 +0.31(+8.19%)
Mar 25, 2009 3.631 3.894 3.459 3.774 248,025 +0.13(+3.62%)
Mar 24, 2009 4.043 4.123 3.631 3.642 151,633 -0.48(-11.54%)
Mar 23, 2009 3.705 4.123 3.688 4.118 173,224 +0.53(+14.67%)
Mar 20, 2009 3.877 3.877 3.551 3.591 291,838 -0.24(-6.28%)
Mar 19, 2009 3.952 3.997 3.637 3.831 229,425 -0.05(-1.33%)
Mar 18, 2009 3.488 3.900 3.390 3.883 267,277 +0.35(+9.89%)
Mar 17, 2009 3.287 3.534 3.173 3.534 113,663 +0.25(+7.68%)
Mar 16, 2009 3.453 3.522 3.264 3.282 191,073 -0.14(-4.18%)
Mar 13, 2009 3.196 3.453 3.093 3.425 325,229 +0.24(+7.55%)
Mar 12, 2009 2.663 3.241 2.520 3.184 333,670 +0.52(+19.31%)
Mar 11, 2009 2.606 2.806 2.566 2.669 245,210 +0.05(+1.97%)
Mar 10, 2009 2.411 2.663 2.405 2.617 399,774 +0.28(+12.01%)
Mar 09, 2009 2.680 2.680 2.308 2.337 402,184 -0.37(-13.56%)
Mar 06, 2009 3.081 3.133 2.674 2.703 343,330 -0.36(-11.61%)
Mar 05, 2009 3.419 3.425 3.052 3.058 320,082 -0.42(-12.17%)
Mar 04, 2009 3.293 3.539 3.293 3.482 240,684 +0.38(+12.18%)
Mar 02, 2009 3.385 3.499 3.087 3.104 298,468 -0.41(-11.73%)
Feb 27, 2009 3.694 3.820 3.505 3.516 299,681 -0.25(-6.69%)
Feb 26, 2009 3.637 3.843 3.614 3.768 189,011 +0.18(+4.94%)
Feb 25, 2009 3.682 3.682 3.436 3.591 283,084 -0.10(-2.79%)
Feb 24, 2009 3.665 3.785 3.373 3.694 395,688 +0.06(+1.57%)
Feb 23, 2009 3.740 3.974 3.556 3.637 177,401 -0.08(-2.16%)
Feb 20, 2009 3.980 4.112 3.459 3.717 359,611 -0.33(-8.07%)
Feb 19, 2009 4.152 4.255 4.037 4.043 108,760 -0.06(-1.53%)
Feb 18, 2009 4.221 4.295 4.043 4.106 186,559 -0.05(-1.10%)
Feb 17, 2009 4.467 4.587 4.146 4.152 181,600 -0.50(-10.82%)
Feb 13, 2009 4.868 4.902 4.599 4.656 274,848 -0.09(-1.93%)
Feb 12, 2009 4.582 4.776 4.582 4.748 175,208 -0.01(-0.12%)
Feb 11, 2009 4.667 4.851 4.662 4.753 194,628 +0.12(+2.60%)
Feb 10, 2009 4.891 5.034 4.616 4.633 232,975 -0.31(-6.26%)
Feb 09, 2009 4.811 4.960 4.633 4.942 236,265 +0.13(+2.62%)
Feb 06, 2009 4.387 4.816 4.335 4.816 286,601 +0.44(+9.93%)
Feb 05, 2009 4.267 4.484 4.186 4.381 229,490 +0.09(+2.14%)
Feb 04, 2009 4.358 4.507 4.272 4.289 165,087 -0.08(-1.83%)
Feb 03, 2009 4.662 4.685 4.335 4.370 257,765 -0.23(-5.10%)
Feb 02, 2009 4.490 4.656 4.169 4.604 227,733 +0.07(+1.52%)
Jan 30, 2009 4.753 4.753 4.433 4.536 239,446 -0.10(-2.10%)
Jan 29, 2009 4.736 5.028 4.633 4.633 282,124 -0.14(-3.00%)
Jan 28, 2009 4.977 5.068 4.667 4.776 337,620 +0.30(+6.79%)
Jan 27, 2009 4.582 4.805 4.347 4.473 390,203 -0.11(-2.50%)
Jan 26, 2009 4.478 4.593 4.427 4.587 158,291 +0.10(+2.30%)
Jan 23, 2009 4.753 4.805 4.393 4.484 382,505 -0.44(-8.85%)
Jan 22, 2009 5.206 5.412 4.828 4.919 133,305 -0.40(-7.44%)
Jan 21, 2009 4.965 5.320 4.891 5.315 124,756 +0.41(+8.41%)
Jan 20, 2009 5.658 5.658 4.891 4.902 149,653 -0.82(-14.40%)
Jan 16, 2009 5.652 5.813 5.423 5.727 146,852 -0.06(-0.99%)
Jan 15, 2009 5.567 5.796 5.418 5.784 161,467 +0.22(+3.91%)
Jan 14, 2009 5.824 6.105 5.567 5.567 155,202 -0.42(-6.99%)
Jan 13, 2009 5.721 5.985 5.721 5.985 78,889 +0.23(+3.98%)
Jan 12, 2009 6.076 6.197 5.727 5.756 315,453 -0.29(-4.74%)
Jan 09, 2009 6.391 6.391 5.985 6.042 117,024 -0.34(-5.30%)
Jan 08, 2009 6.219 6.529 6.202 6.380 202,172 +0.05(+0.81%)
Jan 07, 2009 6.534 6.580 6.191 6.328 101,749 -0.28(-4.25%)
Jan 06, 2009 6.678 6.964 6.477 6.609 114,304 +0.02(+0.26%)
Jan 05, 2009 6.678 6.678 6.340 6.592 87,743 -0.07(-1.03%)
Jan 02, 2009 6.867 6.867 6.506 6.660 88,520 -0.19(-2.76%)
Dec 31, 2008 6.580 6.901 6.574 6.849 204,576 +0.30(+4.55%)
Dec 30, 2008 6.552 6.580 6.231 6.552 112,170 +0.10(+1.60%)
Dec 29, 2008 6.546 6.752 6.403 6.448 95,608 -0.09(-1.40%)
Dec 26, 2008 6.649 7.090 6.254 6.540 70,645 -0.24(-3.55%)
Dec 24, 2008 6.597 6.815 6.557 6.781 40,442 +0.22(+3.41%)
Dec 23, 2008 6.741 6.901 6.529 6.557 97,007 -0.11(-1.63%)
Dec 22, 2008 6.901 7.056 6.391 6.666 133,756 -0.21(-3.08%)
Dec 19, 2008 7.153 7.330 6.689 6.878 317,157 -0.10(-1.48%)
Dec 18, 2008 6.975 7.096 6.758 6.981 117,316 -0.06(-0.81%)
Dec 17, 2008 7.193 7.497 6.970 7.038 125,090 -0.29(-3.91%)
Dec 16, 2008 6.895 7.359 6.695 7.325 161,191 +0.61(+9.04%)
Dec 15, 2008 7.342 7.393 6.660 6.718 203,418 -0.59(-8.07%)
Dec 12, 2008 6.683 7.393 6.666 7.308 181,696 +0.50(+7.41%)
Dec 11, 2008 7.233 7.445 6.741 6.804 224,871 -0.56(-7.55%)
Dec 10, 2008 7.434 7.771 7.038 7.359 206,822 +0.03(+0.39%)
Dec 09, 2008 7.605 8.132 7.290 7.330 147,231 -0.40(-5.19%)
Dec 08, 2008 7.834 8.121 7.365 7.731 173,748 +0.15(+1.96%)
Dec 05, 2008 7.033 7.617 6.534 7.582 191,979 +0.37(+5.16%)
Dec 04, 2008 7.388 7.519 7.164 7.210 237,889 -0.20(-2.70%)
Dec 03, 2008 7.090 7.542 7.027 7.411 287,413 +0.12(+1.65%)
Dec 02, 2008 7.015 7.290 6.769 7.290 147,632 +0.43(+6.26%)
Dec 01, 2008 7.571 7.857 6.735 6.861 347,206 -0.96(-12.30%)
Nov 28, 2008 7.754 7.823 7.136 7.823 31,846 -0.05(-0.58%)
Nov 26, 2008 7.594 7.995 7.571 7.869 287,912 +0.03(+0.44%)
Nov 25, 2008 7.834 7.915 7.554 7.834 443,096 +0.18(+2.32%)
Nov 24, 2008 6.930 7.857 6.930 7.657 252,604 +0.41(+5.61%)
Nov 21, 2008 7.107 7.342 6.477 7.250 348,284 +0.23(+3.35%)
Nov 20, 2008 7.096 7.422 6.844 7.015 382,732 -0.22(-3.01%)
Nov 19, 2008 7.640 7.783 7.210 7.233 211,784 -0.52(-6.72%)
Nov 18, 2008 7.978 8.068 7.308 7.754 339,013 -0.15(-1.96%)
Nov 17, 2008 8.132 8.419 7.880 7.909 198,599 -0.17(-2.13%)
Nov 14, 2008 8.940 9.112 8.035 8.081 156,728 -1.05(-11.48%)
Nov 13, 2008 8.075 9.146 7.846 9.129 225,720 +1.13(+14.10%)
Nov 12, 2008 8.023 8.304 7.886 8.000 192,688 -0.15(-1.83%)
Nov 11, 2008 8.104 8.573 8.104 8.149 112,327 -0.06(-0.70%)
Nov 10, 2008 8.556 8.556 8.029 8.207 73,053 -0.19(-2.32%)
Nov 07, 2008 8.241 8.401 8.075 8.401 86,853 +0.24(+2.95%)
Nov 06, 2008 8.590 8.590 8.149 8.161 204,098 -0.34(-3.98%)
Nov 05, 2008 8.911 9.077 8.456 8.499 302,592 -0.61(-6.73%)
Nov 04, 2008 9.312 9.449 8.808 9.112 142,253 +0.07(+0.82%)
Nov 03, 2008 9.008 9.163 8.630 9.037 234,692 +0.13(+1.48%)
Oct 31, 2008 9.020 9.163 8.756 8.905 284,083 -0.04(-0.45%)
Oct 30, 2008 8.739 9.049 8.487 8.945 147,133 +0.57(+6.84%)
Oct 29, 2008 9.346 9.421 8.373 8.373 249,333 -1.01(-10.80%)
Oct 28, 2008 8.774 9.444 8.338 9.386 165,082 +0.79(+9.19%)
Oct 27, 2008 8.510 8.865 8.161 8.596 208,664 -0.05(-0.60%)
Oct 24, 2008 8.424 9.077 8.424 8.648 225,207 -0.58(-6.33%)
Oct 23, 2008 9.220 9.598 8.665 9.232 189,358 +0.06(+0.69%)
Oct 22, 2008 9.306 9.701 9.169 9.169 144,364 -0.44(-4.53%)
Oct 21, 2008 9.764 10.02 9.358 9.604 145,427 -0.38(-3.84%)
Oct 20, 2008 9.719 10.06 9.106 9.988 199,657 +0.34(+3.50%)
Oct 17, 2008 9.598 9.879 9.272 9.650 496,950 -0.44(-4.32%)
Oct 16, 2008 9.278 10.12 8.768 10.09 486,503 +0.94(+10.27%)
Oct 15, 2008 8.911 9.524 8.911 9.146 246,070 +0.08(+0.88%)
Oct 14, 2008 9.163 9.197 8.693 9.066 381,160 -0.09(-1.00%)
Oct 13, 2008 8.504 9.157 8.361 9.157 233,300 +0.92(+11.20%)
Oct 10, 2008 6.998 8.298 6.317 8.235 384,726 +0.84(+11.30%)
Oct 09, 2008 8.338 8.373 7.399 7.399 376,723 -0.70(-8.69%)
Oct 08, 2008 8.275 8.705 7.989 8.104 147,280 -0.28(-3.35%)
Oct 07, 2008 9.587 9.627 8.327 8.384 127,000 -1.19(-12.44%)
Oct 06, 2008 9.203 9.764 9.180 9.575 129,577 +0.09(+0.97%)
Oct 03, 2008 10.14 10.14 9.352 9.484 137,800 -0.23(-2.36%)
Oct 02, 2008 9.724 10.02 9.627 9.713 56,007 -0.03(-0.29%)
Oct 01, 2008 10.02 10.02 9.627 9.741 169,999 -0.28(-2.80%)
Sep 30, 2008 9.552 10.13 8.968 10.02 122,975 +1.06(+11.82%)
Sep 29, 2008 9.673 10.43 8.241 8.963 371,017 -0.89(-9.06%)
Sep 26, 2008 9.793 10.29 9.633 9.856 151,099 +0.04(+0.41%)
Sep 25, 2008 9.793 9.959 9.575 9.816 170,802 +0.12(+1.24%)
Sep 24, 2008 10.26 10.31 9.696 9.696 69,479 -0.37(-3.70%)
Sep 23, 2008 10.88 10.88 10.06 10.07 107,555 -0.42(-4.04%)
Sep 22, 2008 11.37 11.60 10.28 10.49 135,397 -1.12(-9.62%)
Sep 19, 2008 12.08 12.31 9.764 11.61 632,840 +1.37(+13.43%)
Sep 18, 2008 9.598 10.34 9.335 10.23 623,975 +0.54(+5.55%)
Sep 17, 2008 10.12 10.14 9.678 9.696 184,410 -0.64(-6.21%)
Sep 16, 2008 9.701 10.34 9.587 10.34 243,468 +0.72(+7.44%)
Sep 15, 2008 9.472 9.908 9.472 9.621 156,300 -0.18(-1.87%)
Sep 12, 2008 9.776 9.913 9.650 9.804 106,069 -0.12(-1.21%)
Sep 11, 2008 9.621 9.948 9.530 9.925 83,036 +0.15(+1.58%)
Sep 10, 2008 9.644 9.873 9.461 9.770 204,731 +0.30(+3.21%)
Sep 09, 2008 9.701 9.908 9.449 9.467 210,384 -0.21(-2.19%)
Sep 08, 2008 9.449 9.730 9.197 9.678 151,025 +0.18(+1.93%)
Sep 05, 2008 9.272 9.593 9.238 9.495 81,001 +0.11(+1.16%)
Sep 04, 2008 9.661 9.661 9.386 9.386 180,615 -0.42(-4.32%)
Sep 03, 2008 9.953 10.05 9.776 9.810 154,982 -0.18(-1.78%)
Sep 02, 2008 10.02 10.34 9.759 9.988 88,637 +0.03(+0.29%)
Aug 29, 2008 10.03 10.03 9.449 9.959 242,045 -0.17(-1.70%)
Aug 28, 2008 9.730 10.14 9.593 10.13 171,462 +0.50(+5.24%)
Aug 27, 2008 9.501 9.741 9.363 9.627 253,765 +0.14(+1.45%)
Aug 26, 2008 9.444 9.707 9.363 9.489 146,821 +0.03(+0.30%)
Aug 25, 2008 10.02 10.03 9.455 9.461 185,403 -0.49(-4.95%)
Aug 22, 2008 10.08 10.31 9.930 9.953 192,547 -0.03(-0.34%)
Aug 21, 2008 10.13 10.25 9.919 9.988 183,133 -0.29(-2.84%)
Aug 20, 2008 10.21 10.71 10.17 10.28 100,665 +0.05(+0.45%)
Aug 19, 2008 10.26 10.42 10.15 10.23 82,376 -0.09(-0.89%)
Aug 18, 2008 10.65 10.70 10.26 10.33 91,129 -0.33(-3.12%)
Aug 15, 2008 10.75 10.83 10.32 10.66 155,764 +0.03(+0.32%)
Aug 14, 2008 10.11 10.73 10.10 10.62 202,309 +0.43(+4.21%)
Aug 13, 2008 9.976 10.49 9.976 10.19 169,639 +0.17(+1.71%)
Aug 12, 2008 10.18 10.18 9.873 10.02 157,762 -0.25(-2.40%)
Aug 11, 2008 10.06 10.54 9.856 10.27 120,572 +0.23(+2.28%)
Aug 08, 2008 9.346 10.10 9.346 10.04 156,154 +0.71(+7.61%)
Aug 07, 2008 10.05 10.17 9.318 9.329 284,350 -0.81(-7.97%)
Aug 06, 2008 10.27 10.34 10.00 10.14 176,996 -0.21(-1.99%)
Aug 05, 2008 10.17 10.41 10.13 10.34 157,736 +0.28(+2.79%)
Aug 04, 2008 10.07 10.18 9.810 10.06 184,532 -0.02(-0.17%)
Aug 01, 2008 10.22 10.22 9.839 10.08 103,722 -0.02(-0.17%)
Jul 31, 2008 10.03 10.21 9.673 10.10 155,736 -0.12(-1.18%)
Jul 30, 2008 10.13 10.43 10.04 10.22 157,802 +0.19(+1.88%)
Jul 29, 2008 10.03 10.20 9.335 10.03 107,590 +0.27(+2.82%)
Jul 28, 2008 9.862 10.02 9.598 9.753 150,989 -0.17(-1.67%)
Jul 25, 2008 10.02 10.02 9.544 9.919 206,884 -0.04(-0.40%)
Jul 24, 2008 10.49 10.54 9.782 9.959 260,500 -0.46(-4.45%)
Jul 23, 2008 9.375 10.97 9.375 10.42 399,781 +0.38(+3.76%)
Jul 22, 2008 9.432 10.07 9.432 10.04 400,970 +0.42(+4.34%)
Jul 21, 2008 9.610 9.707 9.455 9.627 58,806 -0.07(-0.77%)
Jul 18, 2008 9.736 9.936 9.469 9.701 213,083 -0.07(-0.76%)
Jul 17, 2008 9.581 9.804 9.392 9.776 402,245 +0.44(+4.66%)
Jul 16, 2008 8.997 9.358 8.940 9.341 450,852 +0.40(+4.42%)
Jul 15, 2008 9.031 9.375 8.671 8.945 376,720 -0.21(-2.31%)
Jul 14, 2008 9.793 9.793 9.049 9.157 185,705 -0.66(-6.71%)
Jul 11, 2008 9.902 9.902 9.478 9.816 215,853 -0.19(-1.94%)
Jul 10, 2008 9.633 10.02 9.472 10.01 152,029 +0.35(+3.62%)
Jul 09, 2008 10.11 10.17 9.581 9.661 150,316 -0.42(-4.20%)
Jul 08, 2008 9.547 10.09 9.358 10.09 351,287 +0.57(+6.02%)
Jul 07, 2008 9.993 10.03 9.318 9.512 175,560 -0.40(-4.04%)
Jul 04, 2008 10.27 10.31 9.862 9.913 165,943 +0.00(+0.00%)
Jul 03, 2008 10.27 10.31 9.862 9.913 165,943 -0.36(-3.46%)
Jul 02, 2008 10.69 10.84 10.26 10.27 300,651 -0.42(-3.96%)
Jul 01, 2008 10.64 10.82 10.46 10.69 372,827 -0.16(-1.48%)
Jun 30, 2008 10.97 11.11 10.81 10.85 321,466 -0.09(-0.79%)
Jun 27, 2008 10.77 11.00 10.57 10.94 935,255 +0.13(+1.22%)
Jun 26, 2008 10.78 10.90 10.65 10.81 175,035 -0.14(-1.26%)
Jun 25, 2008 10.78 11.17 10.78 10.94 153,971 +0.18(+1.65%)
Jun 24, 2008 10.72 10.98 10.45 10.77 140,444 +0.01(+0.11%)
Jun 23, 2008 11.05 11.16 10.54 10.76 164,354 -0.19(-1.78%)
Jun 20, 2008 10.88 11.12 10.71 10.95 368,226 +0.04(+0.37%)
Jun 19, 2008 10.91 10.91 10.61 10.91 219,787 -0.01(-0.05%)
Jun 18, 2008 11.04 11.37 10.73 10.92 182,695 -0.16(-1.45%)
Jun 17, 2008 11.30 11.33 11.04 11.08 123,164 -0.22(-1.93%)
Jun 16, 2008 11.16 11.37 10.81 11.29 157,266 +0.11(+1.03%)
Jun 13, 2008 11.21 11.37 11.10 11.18 153,857 +0.10(+0.88%)
Jun 12, 2008 10.76 11.31 10.76 11.08 236,368 +0.43(+4.03%)
Jun 11, 2008 10.67 10.92 10.58 10.65 238,383 -0.07(-0.64%)
Jun 10, 2008 10.74 10.85 10.59 10.72 373,938 -0.07(-0.64%)
Jun 09, 2008 11.21 11.21 10.72 10.79 277,050 -0.36(-3.24%)
Jun 06, 2008 11.44 11.48 11.15 11.15 182,204 -0.39(-3.37%)
Jun 05, 2008 11.29 11.57 11.20 11.54 337,367 +0.23(+2.08%)
Jun 04, 2008 11.26 11.49 10.98 11.30 307,857 -0.02(-0.20%)
Jun 03, 2008 11.00 11.35 10.85 11.33 255,287 +0.30(+2.70%)
Jun 02, 2008 11.21 11.27 10.78 11.03 141,793 -0.21(-1.84%)
May 30, 2008 11.53 11.53 11.04 11.24 233,064 -0.29(-2.48%)
May 29, 2008 11.45 11.63 11.02 11.52 331,412 +0.05(+0.45%)
May 28, 2008 11.36 11.47 11.19 11.47 221,259 +0.14(+1.26%)
May 27, 2008 11.19 11.36 11.14 11.33 270,264 +0.17(+1.54%)
May 26, 2008 11.25 11.25 10.97 11.16 215,891 +0.00(+0.00%)
May 23, 2008 11.25 11.25 10.97 11.16 215,891 -0.18(-1.62%)
May 22, 2008 10.90 11.34 10.84 11.34 371,631 +0.49(+4.54%)
May 21, 2008 10.59 11.00 10.59 10.85 373,419 +0.13(+1.23%)
May 20, 2008 10.41 10.82 10.38 10.71 324,473 +0.23(+2.24%)
May 19, 2008 10.88 10.94 10.40 10.48 388,146 -0.42(-3.89%)
May 16, 2008 11.16 11.17 10.59 10.90 253,190 -0.18(-1.65%)
May 15, 2008 10.83 11.12 10.83 11.09 307,579 +0.24(+2.22%)
May 14, 2008 10.82 10.97 10.78 10.85 387,031 +0.03(+0.32%)
May 13, 2008 10.74 10.88 10.70 10.81 262,478 +0.07(+0.69%)
May 12, 2008 10.65 10.79 10.53 10.74 488,948 +0.09(+0.81%)
May 09, 2008 10.77 10.88 10.63 10.65 196,998 -0.25(-2.26%)
May 08, 2008 10.85 11.03 10.71 10.90 405,065 +0.06(+0.58%)
May 07, 2008 11.18 11.20 10.80 10.84 308,438 -0.33(-2.92%)
May 06, 2008 10.80 11.30 10.80 11.16 388,459 +0.30(+2.74%)
May 05, 2008 10.93 10.98 10.77 10.86 507,209 -0.07(-0.68%)
May 02, 2008 11.29 11.31 10.93 10.94 195,685 -0.24(-2.15%)
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.