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 (%)
Apr 30, 2010 7.969 8.134 7.736 7.736 182,495 -0.26(-3.20%)
Apr 29, 2010 8.021 8.037 7.867 7.992 152,333 +0.05(+0.64%)
Apr 28, 2010 8.089 8.134 7.907 7.941 92,493 -0.10(-1.27%)
Apr 27, 2010 7.981 8.163 7.958 8.043 108,213 +0.01(+0.14%)
Apr 26, 2010 8.083 8.163 8.021 8.032 120,343 -0.07(-0.84%)
Apr 23, 2010 8.220 8.299 8.083 8.100 346,318 -0.14(-1.66%)
Apr 22, 2010 7.799 8.255 7.731 8.237 200,661 +0.36(+4.62%)
Apr 21, 2010 7.748 8.112 7.748 7.873 279,687 +0.11(+1.47%)
Apr 20, 2010 7.697 7.759 7.583 7.759 153,983 +0.09(+1.11%)
Apr 19, 2010 7.679 7.816 7.463 7.674 112,894 -0.05(-0.59%)
Apr 16, 2010 7.918 7.947 7.714 7.719 175,843 -0.21(-2.65%)
Apr 15, 2010 7.867 7.930 7.827 7.930 75,597 +0.03(+0.36%)
Apr 14, 2010 7.782 7.935 7.765 7.901 88,024 +0.15(+1.98%)
Apr 13, 2010 7.810 7.816 7.537 7.748 78,449 -0.07(-0.87%)
Apr 12, 2010 7.827 7.901 7.714 7.816 153,842 -0.03(-0.36%)
Apr 09, 2010 7.708 7.850 7.668 7.844 83,890 +0.11(+1.47%)
Apr 08, 2010 7.725 7.850 7.702 7.731 178,533 -0.06(-0.73%)
Apr 07, 2010 7.736 7.878 7.662 7.787 179,914 +0.06(+0.81%)
Apr 06, 2010 7.418 7.816 7.367 7.725 123,318 +0.23(+3.11%)
Apr 05, 2010 7.230 7.498 7.168 7.492 206,943 +0.28(+3.86%)
Apr 01, 2010 7.230 7.213 7.213 7.213 161,145 +0.02(+0.24%)
Mar 31, 2010 7.247 7.424 7.162 7.196 248,447 -0.11(-1.48%)
Mar 30, 2010 7.299 7.361 7.225 7.304 170,013 +0.03(+0.39%)
Mar 29, 2010 7.253 7.304 7.134 7.276 158,029 +0.07(+1.03%)
Mar 26, 2010 7.270 7.361 7.151 7.202 125,876 -0.05(-0.71%)
Mar 25, 2010 7.378 7.492 7.242 7.253 149,907 -0.08(-1.09%)
Mar 24, 2010 7.452 7.481 7.304 7.333 203,453 -0.15(-1.98%)
Mar 23, 2010 7.520 7.543 7.327 7.481 180,415 -0.04(-0.53%)
Mar 22, 2010 7.401 7.594 7.287 7.520 214,771 +0.07(+0.92%)
Mar 19, 2010 7.577 7.878 7.384 7.452 375,401 -0.07(-0.91%)
Mar 18, 2010 7.594 7.702 7.515 7.520 64,658 -0.09(-1.19%)
Mar 17, 2010 7.429 7.685 7.429 7.611 86,902 +0.16(+2.21%)
Mar 16, 2010 7.407 7.475 7.333 7.446 166,405 +0.06(+0.77%)
Mar 15, 2010 7.390 7.452 7.253 7.390 126,456 -0.02(-0.31%)
Mar 12, 2010 7.395 7.549 7.276 7.412 114,539 +0.04(+0.54%)
Mar 11, 2010 7.282 7.378 7.270 7.373 138,447 +0.01(+0.08%)
Mar 10, 2010 7.310 7.498 7.259 7.367 108,173 +0.04(+0.54%)
Mar 09, 2010 7.219 7.395 7.157 7.327 83,837 +0.07(+1.02%)
Mar 08, 2010 7.145 7.333 7.145 7.253 135,450 -0.01(-0.16%)
Mar 05, 2010 7.180 7.276 7.096 7.265 139,203 +0.10(+1.41%)
Mar 04, 2010 7.152 7.191 7.077 7.163 43,768 +0.03(+0.47%)
Mar 03, 2010 7.068 7.197 7.034 7.130 90,994 +0.04(+0.56%)
Mar 02, 2010 6.978 7.118 6.882 7.090 335,753 +0.11(+1.53%)
Mar 01, 2010 7.163 7.208 6.798 6.983 356,114 -0.16(-2.21%)
Feb 26, 2010 7.208 7.248 7.034 7.141 202,369 -0.04(-0.55%)
Feb 25, 2010 7.186 7.253 7.056 7.180 123,751 -0.13(-1.77%)
Feb 24, 2010 7.208 7.315 7.203 7.310 128,770 +0.10(+1.41%)
Feb 23, 2010 7.326 7.343 7.180 7.208 129,349 -0.11(-1.54%)
Feb 22, 2010 7.304 7.332 7.267 7.321 82,092 +0.07(+0.93%)
Feb 19, 2010 7.332 7.400 7.231 7.253 259,746 -0.08(-1.15%)
Feb 18, 2010 7.310 7.405 7.298 7.338 85,117 +0.03(+0.46%)
Feb 17, 2010 7.281 7.338 7.163 7.304 128,773 +0.06(+0.78%)
Feb 16, 2010 7.163 7.276 7.118 7.248 101,564 +0.11(+1.50%)
Feb 12, 2010 7.039 7.141 7.141 7.141 171,847 +0.01(+0.16%)
Feb 11, 2010 6.899 7.135 6.809 7.130 138,461 +0.17(+2.51%)
Feb 10, 2010 6.758 6.994 6.635 6.955 198,247 +0.16(+2.32%)
Feb 09, 2010 6.927 6.927 6.792 6.798 185,933 -0.01(-0.08%)
Feb 08, 2010 6.899 6.899 6.781 6.803 159,336 -0.11(-1.63%)
Feb 05, 2010 6.775 6.933 6.736 6.916 234,994 +0.15(+2.16%)
Feb 04, 2010 6.758 6.904 6.702 6.769 362,686 -0.04(-0.58%)
Feb 03, 2010 6.871 6.949 6.657 6.809 174,149 -0.11(-1.63%)
Feb 02, 2010 6.938 6.983 6.888 6.921 227,558 -0.02(-0.24%)
Feb 01, 2010 6.955 7.124 6.899 6.938 136,227 +0.05(+0.65%)
Jan 29, 2010 6.949 7.017 6.854 6.893 284,350 -0.03(-0.49%)
Jan 28, 2010 7.096 7.096 6.788 6.927 199,659 -0.13(-1.83%)
Jan 27, 2010 6.730 7.073 6.730 7.056 165,420 +0.29(+4.33%)
Jan 26, 2010 6.730 6.854 6.707 6.764 131,256 -0.02(-0.33%)
Jan 25, 2010 6.871 6.873 6.747 6.786 107,597 +0.02(+0.25%)
Jan 22, 2010 6.758 6.899 6.724 6.769 120,215 +0.01(+0.17%)
Jan 21, 2010 6.888 6.949 6.646 6.758 177,634 -0.11(-1.56%)
Jan 20, 2010 6.871 6.949 6.798 6.865 198,897 -0.09(-1.29%)
Jan 19, 2010 6.657 7.006 6.522 6.955 190,955 +0.32(+4.83%)
Jan 15, 2010 6.696 6.634 6.634 6.634 214,676 -0.03(-0.42%)
Jan 14, 2010 6.522 6.696 6.499 6.662 101,752 +0.09(+1.37%)
Jan 13, 2010 6.471 6.651 6.454 6.572 232,236 +0.12(+1.83%)
Jan 12, 2010 6.499 6.634 6.426 6.454 133,621 -0.14(-2.05%)
Jan 11, 2010 6.651 6.663 6.471 6.589 137,846 -0.04(-0.59%)
Jan 08, 2010 6.533 6.707 6.533 6.629 150,584 +0.05(+0.68%)
Jan 07, 2010 6.426 6.595 6.347 6.584 122,067 +0.15(+2.27%)
Jan 06, 2010 6.420 6.499 6.415 6.437 196,398 +0.00(+0.00%)
Jan 05, 2010 6.679 6.702 6.345 6.437 203,471 -0.27(-4.03%)
Jan 04, 2010 6.437 6.719 6.398 6.707 283,293 +0.37(+5.86%)
Dec 31, 2009 6.465 6.336 6.336 6.336 144,657 -0.13(-2.00%)
Dec 30, 2009 6.527 6.527 6.308 6.465 252,173 -0.11(-1.63%)
Dec 29, 2009 6.629 6.629 6.449 6.572 192,762 -0.03(-0.43%)
Dec 28, 2009 6.668 6.691 6.550 6.601 102,474 -0.05(-0.68%)
Dec 24, 2009 6.589 6.691 6.539 6.646 49,180 +0.11(+1.72%)
Dec 23, 2009 6.443 6.617 6.426 6.533 173,353 +0.09(+1.40%)
Dec 22, 2009 6.353 6.454 6.297 6.443 184,220 +0.09(+1.42%)
Dec 21, 2009 6.347 6.364 6.150 6.353 195,529 +0.04(+0.62%)
Dec 18, 2009 6.179 6.314 6.060 6.314 538,543 +0.21(+3.41%)
Dec 17, 2009 6.083 6.162 6.038 6.105 96,137 -0.05(-0.82%)
Dec 16, 2009 6.134 6.195 6.038 6.156 140,442 +0.08(+1.30%)
Dec 15, 2009 6.049 6.179 5.953 6.077 211,195 -0.01(-0.18%)
Dec 14, 2009 5.998 6.094 5.863 6.088 161,350 +0.15(+2.56%)
Dec 11, 2009 5.869 5.937 5.773 5.937 151,410 +0.09(+1.54%)
Dec 10, 2009 5.908 5.942 5.745 5.847 170,028 -0.05(-0.76%)
Dec 09, 2009 5.925 5.925 5.734 5.892 120,629 -0.01(-0.19%)
Dec 08, 2009 5.796 6.041 5.782 5.903 147,659 +0.04(+0.67%)
Dec 07, 2009 5.953 5.965 5.774 5.863 169,896 -0.12(-2.07%)
Dec 04, 2009 5.965 5.993 5.790 5.987 265,864 +0.17(+3.00%)
Dec 03, 2009 6.072 6.077 5.773 5.813 207,967 -0.21(-3.55%)
Dec 02, 2009 6.156 6.156 5.965 6.027 191,998 -0.09(-1.47%)
Dec 01, 2009 6.218 6.364 6.018 6.117 348,321 -0.02(-0.37%)
Nov 30, 2009 5.948 6.156 5.740 6.139 266,351 +0.21(+3.51%)
Nov 27, 2009 5.970 6.117 5.920 5.931 96,799 -0.29(-4.62%)
Nov 25, 2009 6.404 6.404 6.190 6.218 108,911 -0.14(-2.21%)
Nov 24, 2009 6.330 6.364 6.184 6.359 110,826 +0.05(+0.80%)
Nov 23, 2009 6.252 6.415 6.209 6.308 205,108 +0.19(+3.03%)
Nov 20, 2009 5.998 6.134 5.998 6.122 186,878 +0.10(+1.59%)
Nov 19, 2009 6.027 6.049 5.824 6.027 240,338 -0.09(-1.47%)
Nov 18, 2009 6.263 6.468 6.049 6.117 226,608 -0.12(-1.98%)
Nov 17, 2009 6.100 6.308 6.072 6.240 170,776 +0.12(+1.93%)
Nov 16, 2009 5.908 6.218 5.908 6.122 133,623 +0.28(+4.72%)
Nov 13, 2009 5.931 5.982 5.723 5.847 133,062 -0.07(-1.14%)
Nov 12, 2009 6.032 6.224 5.892 5.914 154,307 -0.15(-2.50%)
Nov 11, 2009 6.032 6.162 5.914 6.066 189,286 +0.11(+1.89%)
Nov 10, 2009 6.043 6.105 5.852 5.953 179,653 -0.12(-1.95%)
Nov 09, 2009 6.111 6.229 6.015 6.072 201,086 +0.06(+1.03%)
Nov 06, 2009 5.931 6.077 5.835 6.010 114,796 -0.03(-0.47%)
Nov 05, 2009 5.880 6.049 5.813 6.038 147,993 +0.24(+4.17%)
Nov 04, 2009 6.190 6.190 5.790 5.796 249,865 -0.33(-5.33%)
Nov 03, 2009 6.111 6.201 6.038 6.122 200,429 -0.03(-0.55%)
Nov 02, 2009 6.353 6.482 5.970 6.156 461,085 -0.16(-2.58%)
Oct 30, 2009 6.499 6.499 6.185 6.319 438,121 -0.23(-3.52%)
Oct 29, 2009 6.426 6.556 6.359 6.550 220,958 +0.19(+3.01%)
Oct 28, 2009 6.398 6.488 6.285 6.359 373,247 -0.03(-0.53%)
Oct 27, 2009 6.488 6.522 6.370 6.392 248,886 -0.05(-0.70%)
Oct 26, 2009 6.387 6.499 6.353 6.437 609,340 +0.08(+1.33%)
Oct 23, 2009 6.426 6.516 6.342 6.353 424,354 -0.12(-1.91%)
Oct 22, 2009 6.426 6.527 6.370 6.477 802,188 +0.11(+1.68%)
Oct 21, 2009 6.173 6.460 6.173 6.370 578,121 +0.21(+3.38%)
Oct 20, 2009 6.190 6.375 6.077 6.162 471,874 -0.17(-2.67%)
Oct 19, 2009 6.387 6.432 6.285 6.330 211,587 -0.03(-0.44%)
Oct 16, 2009 6.336 6.420 6.274 6.359 211,646 -0.06(-0.88%)
Oct 15, 2009 6.291 6.415 6.274 6.415 321,545 +0.08(+1.33%)
Oct 14, 2009 6.364 6.460 6.285 6.330 215,229 +0.05(+0.81%)
Oct 13, 2009 6.319 6.387 6.190 6.280 284,844 -0.05(-0.71%)
Oct 12, 2009 6.336 6.477 6.285 6.325 149,905 -0.05(-0.71%)
Oct 09, 2009 6.336 6.437 6.325 6.370 264,652 +0.06(+0.89%)
Oct 08, 2009 6.499 6.527 6.308 6.314 535,045 -0.15(-2.26%)
Oct 07, 2009 6.465 6.522 6.409 6.460 219,716 -0.03(-0.43%)
Oct 06, 2009 6.381 6.488 6.257 6.488 413,709 +0.12(+1.86%)
Oct 05, 2009 6.398 6.398 6.274 6.370 296,056 +0.06(+0.98%)
Oct 02, 2009 6.297 6.387 6.246 6.308 448,140 -0.05(-0.71%)
Oct 01, 2009 6.443 6.539 6.207 6.353 850,881 -0.06(-0.96%)
Sep 30, 2009 6.617 6.696 6.375 6.415 2,427,778 -0.18(-2.73%)
Sep 29, 2009 6.539 6.646 6.460 6.595 678,699 +0.03(+0.43%)
Sep 28, 2009 6.387 6.572 6.375 6.567 367,011 +0.19(+3.00%)
Sep 25, 2009 6.437 6.482 6.342 6.375 522,650 -0.06(-0.96%)
Sep 24, 2009 6.494 6.494 6.415 6.437 634,225 -0.01(-0.17%)
Sep 23, 2009 6.494 6.499 6.415 6.449 606,564 -0.01(-0.17%)
Sep 22, 2009 6.533 6.533 6.404 6.460 522,133 -0.01(-0.17%)
Sep 21, 2009 6.533 6.533 6.381 6.471 612,057 -0.01(-0.09%)
Sep 18, 2009 6.499 6.544 6.263 6.477 1,440,648 -0.01(-0.17%)
Sep 17, 2009 6.781 6.781 6.302 6.488 6,628,733 -0.46(-6.64%)
Sep 16, 2009 6.888 7.332 6.668 6.949 537,162 -0.10(-1.36%)
Sep 15, 2009 6.826 7.197 6.631 7.045 259,516 +0.12(+1.79%)
Sep 14, 2009 6.859 7.028 6.752 6.921 137,826 +0.01(+0.08%)
Sep 11, 2009 7.011 7.023 6.854 6.916 77,450 -0.10(-1.44%)
Sep 10, 2009 6.966 7.028 6.859 7.017 67,164 +0.02(+0.32%)
Sep 09, 2009 6.761 7.107 6.761 6.994 94,281 +0.23(+3.41%)
Sep 08, 2009 6.882 6.939 6.702 6.764 168,179 -0.06(-0.91%)
Sep 04, 2009 6.629 6.904 6.629 6.826 105,977 +0.15(+2.19%)
Sep 03, 2009 6.696 6.724 6.432 6.679 134,108 -0.01(-0.08%)
Sep 02, 2009 7.146 7.287 6.674 6.685 220,007 -0.51(-7.11%)
Sep 01, 2009 7.315 7.653 7.113 7.197 122,902 -0.20(-2.74%)
Aug 31, 2009 7.383 7.540 7.383 7.400 170,673 -0.05(-0.68%)
Aug 28, 2009 7.563 7.630 7.270 7.450 75,492 -0.08(-1.05%)
Aug 27, 2009 7.467 7.597 7.175 7.529 113,369 +0.01(+0.07%)
Aug 26, 2009 7.416 7.597 7.186 7.523 235,591 +0.06(+0.83%)
Aug 25, 2009 7.208 7.574 7.135 7.461 651,733 +0.26(+3.59%)
Aug 24, 2009 7.602 7.602 7.146 7.203 397,713 -0.64(-8.18%)
Aug 21, 2009 7.715 7.979 7.394 7.844 138,804 +0.26(+3.41%)
Aug 20, 2009 7.416 7.619 7.416 7.585 110,389 +0.05(+0.67%)
Aug 19, 2009 7.180 7.540 7.180 7.535 59,275 +0.21(+2.84%)
Aug 18, 2009 7.180 7.456 7.124 7.326 128,797 +0.19(+2.60%)
Aug 17, 2009 7.079 7.186 6.933 7.141 112,637 -0.08(-1.17%)
Aug 14, 2009 7.349 7.433 7.017 7.225 115,507 -0.12(-1.61%)
Aug 13, 2009 7.585 7.585 7.214 7.343 187,927 -0.18(-2.39%)
Aug 12, 2009 7.394 7.771 7.394 7.523 165,068 +0.16(+2.22%)
Aug 11, 2009 7.490 7.912 7.101 7.360 969,071 -0.21(-2.75%)
Aug 10, 2009 7.523 7.613 7.047 7.568 131,130 -0.05(-0.59%)
Aug 07, 2009 7.023 7.923 6.606 7.613 186,230 +0.72(+10.45%)
Aug 06, 2009 6.494 7.011 6.387 6.893 236,092 +0.42(+6.43%)
Aug 05, 2009 6.454 6.601 6.342 6.477 116,549 +0.05(+0.70%)
Aug 04, 2009 6.359 6.454 6.269 6.432 219,734 +0.01(+0.09%)
Aug 03, 2009 6.105 6.426 5.897 6.426 146,987 +0.46(+7.63%)
Jul 31, 2009 6.043 6.100 5.942 5.970 196,192 -0.10(-1.58%)
Jul 30, 2009 5.925 6.240 5.835 6.066 126,426 +0.23(+3.85%)
Jul 29, 2009 5.672 5.942 5.672 5.841 90,332 +0.12(+2.17%)
Jul 28, 2009 5.515 5.830 5.479 5.717 143,277 +0.30(+5.50%)
Jul 27, 2009 5.341 5.458 5.261 5.419 93,483 +0.06(+1.16%)
Jul 24, 2009 5.205 5.385 5.154 5.357 136,266 +0.10(+1.93%)
Jul 23, 2009 5.121 5.351 5.087 5.256 125,171 +0.11(+2.08%)
Jul 22, 2009 5.087 5.318 5.031 5.149 114,795 +0.03(+0.55%)
Jul 21, 2009 5.346 5.346 5.081 5.121 132,276 -0.20(-3.70%)
Jul 20, 2009 5.379 5.379 5.222 5.318 106,456 -0.01(-0.11%)
Jul 17, 2009 5.289 5.402 5.273 5.323 182,727 +0.05(+0.96%)
Jul 16, 2009 5.154 5.323 5.070 5.273 184,861 +0.07(+1.30%)
Jul 15, 2009 4.839 5.239 4.828 5.205 474,172 +0.43(+8.95%)
Jul 14, 2009 4.856 4.895 4.755 4.777 414,869 -0.10(-2.08%)
Jul 13, 2009 4.878 4.924 4.659 4.879 154,384 +0.21(+4.46%)
Jul 10, 2009 4.879 5.030 4.552 4.670 230,681 -0.28(-5.68%)
Jul 09, 2009 5.115 5.160 4.901 4.952 187,879 -0.10(-2.00%)
Jul 08, 2009 5.166 5.289 4.986 5.053 122,859 -0.08(-1.54%)
Jul 07, 2009 5.239 5.284 5.053 5.132 110,990 -0.12(-2.25%)
Jul 06, 2009 5.216 5.295 5.093 5.250 101,557 -0.01(-0.21%)
Jul 02, 2009 5.278 5.486 5.154 5.261 153,712 -0.17(-3.21%)
Jul 01, 2009 5.340 5.616 5.340 5.436 150,669 +0.17(+3.32%)
Jun 30, 2009 5.368 5.441 5.149 5.261 161,019 -0.08(-1.58%)
Jun 29, 2009 5.436 5.537 5.318 5.346 125,473 -0.09(-1.66%)
Jun 26, 2009 5.284 5.453 5.239 5.436 444,195 +0.12(+2.22%)
Jun 25, 2009 5.334 5.458 5.205 5.318 141,302 +0.09(+1.72%)
Jun 24, 2009 5.363 5.363 5.211 5.228 101,388 -0.06(-1.06%)
Jun 23, 2009 5.582 5.644 5.284 5.284 128,779 -0.23(-4.09%)
Jun 22, 2009 5.711 5.818 5.458 5.509 159,505 -0.31(-5.32%)
Jun 19, 2009 5.931 6.319 5.813 5.818 265,022 +0.02(+0.29%)
Jun 18, 2009 5.785 5.998 5.666 5.802 69,163 +0.01(+0.10%)
Jun 17, 2009 5.847 5.903 5.751 5.796 112,175 -0.03(-0.48%)
Jun 16, 2009 5.880 6.021 5.627 5.824 128,082 +0.03(+0.58%)
Jun 15, 2009 5.897 5.987 5.734 5.790 212,128 -0.20(-3.38%)
Jun 12, 2009 6.072 6.077 5.880 5.993 136,145 -0.12(-2.02%)
Jun 11, 2009 6.128 6.274 6.105 6.117 110,871 +0.03(+0.46%)
Jun 10, 2009 6.274 6.387 5.987 6.088 162,592 -0.10(-1.55%)
Jun 09, 2009 6.229 6.297 6.117 6.184 156,511 +0.10(+1.57%)
Jun 08, 2009 6.240 6.280 6.072 6.088 110,572 -0.19(-3.05%)
Jun 05, 2009 6.674 6.674 6.257 6.280 176,893 -0.34(-5.10%)
Jun 04, 2009 6.269 6.640 6.252 6.617 138,302 +0.38(+6.04%)
Jun 03, 2009 5.948 6.398 5.880 6.240 186,462 +0.21(+3.45%)
Jun 02, 2009 6.027 6.190 5.768 6.032 164,103 -0.09(-1.47%)
Jun 01, 2009 5.773 6.173 5.633 6.122 228,961 +0.52(+9.24%)
May 29, 2009 5.312 5.627 5.081 5.605 210,130 +0.33(+6.30%)
May 28, 2009 4.867 5.340 4.856 5.273 160,477 +0.46(+9.46%)
May 27, 2009 5.250 5.351 4.783 4.817 179,372 -0.50(-9.32%)
May 26, 2009 4.761 5.346 4.755 5.312 119,378 +0.53(+11.19%)
May 22, 2009 4.957 5.047 4.766 4.777 70,864 -0.15(-3.08%)
May 21, 2009 4.946 5.019 4.777 4.929 160,938 -0.11(-2.12%)
May 20, 2009 5.211 5.233 4.997 5.036 129,381 -0.11(-2.08%)
May 19, 2009 5.396 5.396 5.115 5.143 136,936 -0.27(-4.99%)
May 18, 2009 5.098 5.453 5.002 5.413 68,684 +0.42(+8.33%)
May 15, 2009 5.357 5.357 4.912 4.997 180,655 -0.33(-6.13%)
May 14, 2009 5.211 5.509 5.042 5.323 348,547 +0.16(+3.05%)
May 13, 2009 5.565 5.647 5.126 5.166 160,788 -0.52(-9.11%)
May 12, 2009 5.655 5.942 5.515 5.683 150,767 +0.05(+0.90%)
May 11, 2009 5.745 5.847 5.289 5.633 97,509 -0.23(-3.93%)
May 08, 2009 5.627 5.925 5.256 5.863 176,647 +0.37(+6.65%)
May 07, 2009 5.599 5.908 5.453 5.498 279,269 -0.03(-0.51%)
May 06, 2009 5.464 5.627 5.385 5.526 107,155 +0.11(+2.08%)
May 05, 2009 5.588 5.588 5.312 5.413 240,540 -0.20(-3.51%)
May 04, 2009 5.351 5.616 5.104 5.610 144,999 +0.42(+8.02%)
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.