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

Flushing Finl Corp (NQ: FFIC )

13.39 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 21, 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, 2004 9.953 10.02 9.850 9.850 35,446 -0.01(-0.12%)
Apr 29, 2004 9.867 9.908 9.850 9.862 182,472 +0.01(+0.12%)
Apr 28, 2004 9.959 10.05 9.850 9.850 92,371 -0.20(-1.99%)
Apr 27, 2004 9.896 10.19 9.896 10.05 171,645 -0.07(-0.74%)
Apr 26, 2004 9.885 10.14 9.879 10.13 90,101 +0.06(+0.57%)
Apr 23, 2004 10.12 10.13 9.850 10.07 29,859 +0.15(+1.56%)
Apr 22, 2004 9.827 10.11 9.822 9.913 64,083 +0.04(+0.41%)
Apr 21, 2004 9.793 9.902 9.793 9.873 59,194 +0.08(+0.82%)
Apr 20, 2004 9.965 9.993 9.747 9.793 73,861 -0.02(-0.23%)
Apr 19, 2004 9.736 10.02 9.736 9.816 32,652 +0.02(+0.23%)
Apr 16, 2004 9.787 9.993 9.656 9.793 42,780 +0.01(+0.06%)
Apr 15, 2004 9.816 9.936 9.467 9.787 68,972 -0.06(-0.58%)
Apr 14, 2004 9.564 9.873 9.558 9.845 549,162 +0.37(+3.93%)
Apr 13, 2004 10.39 10.39 9.363 9.472 150,168 -0.84(-8.16%)
Apr 12, 2004 10.39 10.45 10.25 10.31 45,399 -0.10(-0.94%)
Apr 08, 2004 10.47 10.55 10.31 10.41 61,988 -0.03(-0.27%)
Apr 07, 2004 10.42 10.53 10.19 10.44 41,907 +0.19(+1.84%)
Apr 06, 2004 10.27 10.43 10.25 10.25 55,003 -0.11(-1.10%)
Apr 05, 2004 10.82 10.82 10.27 10.37 72,464 -0.44(-4.08%)
Apr 02, 2004 10.84 10.84 10.57 10.81 77,703 +0.02(+0.16%)
Apr 01, 2004 10.44 10.84 10.35 10.79 54,654 +0.42(+4.09%)
Mar 31, 2004 10.35 10.49 10.25 10.37 22,525 -0.03(-0.28%)
Mar 30, 2004 10.49 10.65 10.37 10.39 23,398 -0.12(-1.14%)
Mar 29, 2004 10.33 10.54 10.26 10.51 34,573 +0.25(+2.40%)
Mar 26, 2004 10.39 10.42 10.23 10.27 28,811 -0.02(-0.17%)
Mar 25, 2004 10.22 10.37 10.13 10.29 46,098 +0.11(+1.07%)
Mar 24, 2004 10.17 10.34 10.15 10.18 52,209 +0.02(+0.17%)
Mar 23, 2004 10.06 10.47 10.06 10.16 30,382 -0.06(-0.56%)
Mar 22, 2004 10.47 10.54 10.13 10.22 88,005 -0.18(-1.76%)
Mar 19, 2004 10.68 10.69 10.40 10.40 23,223 -0.17(-1.63%)
Mar 18, 2004 10.49 10.61 10.42 10.57 29,684 -0.03(-0.32%)
Mar 17, 2004 10.31 10.62 10.31 10.61 33,002 +0.25(+2.43%)
Mar 16, 2004 10.52 10.59 10.21 10.35 60,241 -0.01(-0.11%)
Mar 15, 2004 10.53 10.59 10.37 10.37 50,114 -0.11(-1.09%)
Mar 12, 2004 10.45 10.59 10.39 10.48 126,595 +0.02(+0.22%)
Mar 11, 2004 10.54 10.65 10.45 10.46 124,500 -0.14(-1.30%)
Mar 10, 2004 10.92 10.96 10.59 10.59 37,192 -0.22(-2.06%)
Mar 09, 2004 11.01 11.02 10.74 10.82 67,226 -0.16(-1.46%)
Mar 08, 2004 11.00 11.17 10.96 10.98 36,843 +0.02(+0.16%)
Mar 05, 2004 10.81 11.09 10.78 10.96 31,081 +0.09(+0.79%)
Mar 04, 2004 10.81 10.89 10.64 10.88 62,686 +0.06(+0.58%)
Mar 03, 2004 10.80 10.82 10.64 10.81 26,716 +0.02(+0.16%)
Mar 02, 2004 10.78 10.94 10.69 10.80 46,622 -0.02(-0.16%)
Mar 01, 2004 10.85 10.87 10.75 10.81 124,325 -0.01(-0.11%)
Feb 27, 2004 10.74 10.90 10.62 10.82 162,566 +0.09(+0.80%)
Feb 26, 2004 10.52 10.77 10.52 10.74 99,180 +0.17(+1.57%)
Feb 25, 2004 10.64 10.64 10.39 10.57 57,448 -0.13(-1.23%)
Feb 24, 2004 10.70 10.74 10.51 10.70 19,906 +0.17(+1.58%)
Feb 23, 2004 10.74 10.77 10.54 10.54 32,827 -0.18(-1.66%)
Feb 20, 2004 10.60 10.77 10.59 10.71 85,735 +0.12(+1.13%)
Feb 19, 2004 10.77 10.85 10.59 10.59 31,081 -0.14(-1.33%)
Feb 18, 2004 10.74 10.85 10.63 10.74 29,684 -0.06(-0.53%)
Feb 17, 2004 10.74 10.81 10.71 10.80 35,795 +0.14(+1.34%)
Feb 13, 2004 10.84 10.84 10.62 10.65 39,462 -0.11(-1.06%)
Feb 12, 2004 10.87 10.94 10.74 10.77 97,609 -0.11(-1.05%)
Feb 11, 2004 10.71 10.91 10.71 10.88 50,987 +0.00(+0.00%)
Feb 10, 2004 10.89 10.94 10.84 10.88 97,609 +0.01(+0.05%)
Feb 09, 2004 10.88 10.95 10.74 10.88 49,765 -0.04(-0.37%)
Feb 06, 2004 10.63 10.94 10.63 10.92 125,198 +0.20(+1.87%)
Feb 05, 2004 10.65 10.88 10.45 10.71 139,342 +0.11(+1.08%)
Feb 04, 2004 10.51 10.73 10.48 10.60 101,625 +0.10(+0.98%)
Feb 03, 2004 10.69 10.78 10.37 10.50 188,932 -0.21(-1.98%)
Feb 02, 2004 10.77 10.77 10.59 10.71 53,082 -0.05(-0.43%)
Jan 30, 2004 10.82 10.90 10.60 10.76 46,796 -0.02(-0.22%)
Jan 29, 2004 10.74 10.87 10.55 10.78 145,453 +0.21(+1.96%)
Jan 28, 2004 10.85 11.14 10.42 10.57 101,800 -0.16(-1.49%)
Jan 27, 2004 10.57 11.02 10.57 10.73 99,879 +0.14(+1.30%)
Jan 26, 2004 10.41 10.73 10.24 10.59 67,750 +0.14(+1.37%)
Jan 23, 2004 10.29 10.49 10.20 10.45 298,590 +0.21(+2.07%)
Jan 22, 2004 10.59 10.59 10.14 10.24 39,288 -0.26(-2.51%)
Jan 21, 2004 10.60 10.65 10.48 10.50 43,304 -0.09(-0.87%)
Jan 20, 2004 10.44 10.62 10.20 10.59 35,970 +0.28(+2.72%)
Jan 16, 2004 10.71 10.71 10.31 10.31 28,112 -0.40(-3.69%)
Jan 15, 2004 10.65 10.74 10.42 10.71 62,038 +0.11(+1.08%)
Jan 14, 2004 10.51 10.60 10.40 10.59 77,699 +0.14(+1.37%)
Jan 13, 2004 10.55 10.58 10.30 10.45 24,266 +0.00(+0.00%)
Jan 12, 2004 10.54 10.59 10.36 10.45 25,048 +0.00(+0.00%)
Jan 09, 2004 10.57 10.59 10.33 10.45 57,451 -0.13(-1.24%)
Jan 08, 2004 10.59 10.59 10.56 10.58 81,026 -0.01(-0.11%)
Jan 07, 2004 10.59 10.59 10.50 10.59 124,667 +0.00(+0.00%)
Jan 06, 2004 10.59 10.59 10.43 10.59 102,847 +0.00(+0.00%)
Jan 05, 2004 10.47 10.72 10.15 10.59 556,146 +0.45(+4.40%)
Jan 02, 2004 10.64 10.74 10.09 10.15 67,925 -0.32(-3.06%)
Dec 31, 2003 10.74 10.74 10.47 10.47 80,322 -0.23(-2.19%)
Dec 30, 2003 10.59 10.74 10.54 10.70 35,198 +0.01(+0.11%)
Dec 29, 2003 10.57 10.82 10.51 10.69 60,568 +0.17(+1.58%)
Dec 26, 2003 10.47 10.66 10.47 10.53 7,040 +0.06(+0.55%)
Dec 24, 2003 10.65 10.71 10.44 10.47 48,947 -0.16(-1.51%)
Dec 23, 2003 10.65 10.65 10.20 10.63 81,639 +0.09(+0.86%)
Dec 22, 2003 10.10 10.65 10.10 10.54 100,548 +0.13(+1.27%)
Dec 19, 2003 10.74 10.74 9.908 10.41 131,819 -0.03(-0.33%)
Dec 18, 2003 10.52 10.69 10.08 10.44 82,342 +0.02(+0.23%)
Dec 17, 2003 10.34 10.56 10.23 10.42 44,524 +0.03(+0.28%)
Dec 16, 2003 10.59 10.59 10.17 10.39 51,462 +3.48(+50.28%)
Dec 15, 2003 6.997 7.127 6.913 6.913 61,493 -0.08(-1.20%)
Dec 12, 2003 6.872 6.997 6.786 6.997 181,705 +0.12(+1.74%)
Dec 11, 2003 6.857 6.857 6.832 6.877 102,010 +0.04(+0.52%)
Dec 10, 2003 6.931 6.997 6.796 6.842 93,136 -0.05(-0.67%)
Dec 09, 2003 6.938 7.058 6.618 6.888 378,206 -0.07(-1.02%)
Dec 08, 2003 7.000 7.025 6.900 6.959 48,243 -0.04(-0.55%)
Dec 05, 2003 7.056 7.061 6.974 6.997 21,213 -0.06(-0.90%)
Dec 04, 2003 6.880 7.061 6.880 7.061 61,122 +0.13(+1.95%)
Dec 03, 2003 7.061 7.122 6.870 6.926 56,737 -0.07(-0.95%)
Dec 02, 2003 6.972 7.089 6.938 6.992 80,017 +0.06(+0.81%)
Dec 01, 2003 6.937 7.048 6.885 6.936 55,849 +0.01(+0.18%)
Nov 28, 2003 7.076 7.124 6.923 6.923 28,999 -0.10(-1.41%)
Nov 26, 2003 7.124 7.127 7.005 7.022 150,267 -0.11(-1.50%)
Nov 25, 2003 7.147 7.239 7.089 7.129 158,727 -0.01(-0.14%)
Nov 24, 2003 7.038 7.252 6.990 7.140 114,781 +0.10(+1.45%)
Nov 21, 2003 7.081 7.089 6.987 7.038 67,172 -0.02(-0.29%)
Nov 20, 2003 7.203 7.203 7.043 7.058 75,320 -0.08(-1.11%)
Nov 19, 2003 7.173 7.183 7.114 7.137 124,156 +0.01(+0.14%)
Nov 18, 2003 7.190 7.190 7.124 7.127 52,122 -0.06(-0.85%)
Nov 17, 2003 7.096 7.190 7.025 7.188 98,081 +0.07(+1.00%)
Nov 14, 2003 7.152 7.152 7.076 7.117 123,797 +0.02(+0.22%)
Nov 13, 2003 6.974 7.173 6.974 7.101 183,172 +0.09(+1.31%)
Nov 12, 2003 6.811 7.045 6.809 7.010 161,367 +0.16(+2.38%)
Nov 11, 2003 6.871 6.871 6.809 6.847 34,812 +0.00(+0.00%)
Nov 10, 2003 6.745 6.936 6.745 6.847 111,623 +0.10(+1.51%)
Nov 07, 2003 6.742 6.786 6.714 6.745 87,885 +0.04(+0.57%)
Nov 06, 2003 6.554 6.758 6.496 6.707 150,225 +0.18(+2.69%)
Nov 05, 2003 6.554 6.585 6.490 6.531 93,495 -0.00(-0.04%)
Nov 04, 2003 6.427 6.534 6.266 6.534 134,054 +0.10(+1.50%)
Nov 03, 2003 6.190 6.455 6.170 6.437 148,106 +0.26(+4.29%)
Oct 31, 2003 6.254 6.350 6.172 6.172 63,746 -0.09(-1.42%)
Oct 30, 2003 6.147 6.297 6.198 6.261 29,335 +0.11(+1.86%)
Oct 29, 2003 6.160 6.160 6.101 6.147 58,670 +0.01(+0.21%)
Oct 28, 2003 5.981 6.160 5.981 6.134 129,127 +0.08(+1.30%)
Oct 27, 2003 5.897 6.055 5.701 6.055 323,997 +0.20(+3.48%)
Oct 24, 2003 5.862 5.923 5.701 5.852 105,292 -0.06(-0.95%)
Oct 23, 2003 5.704 5.908 5.640 5.908 40,335 +0.19(+3.29%)
Oct 22, 2003 5.653 5.770 5.653 5.719 43,740 +0.02(+0.27%)
Oct 21, 2003 5.745 5.854 5.653 5.704 43,667 -0.03(-0.44%)
Oct 20, 2003 5.712 5.829 5.676 5.729 35,359 -0.05(-0.88%)
Oct 17, 2003 5.829 5.862 5.729 5.780 26,454 -0.11(-1.90%)
Oct 16, 2003 5.862 5.953 5.875 5.892 24,620 +0.03(+0.52%)
Oct 15, 2003 5.964 5.966 5.793 5.862 29,335 -0.17(-2.75%)
Oct 14, 2003 5.920 6.045 5.867 6.027 38,214 +0.07(+1.20%)
Oct 13, 2003 5.757 5.956 5.729 5.956 24,198 +0.17(+2.86%)
Oct 10, 2003 5.727 5.791 5.727 5.791 28,442 +0.05(+0.93%)
Oct 09, 2003 5.719 5.778 5.610 5.737 73,874 -0.04(-0.62%)
Oct 08, 2003 5.821 5.836 5.663 5.773 43,274 -0.02(-0.26%)
Oct 07, 2003 5.849 5.862 5.775 5.788 42,701 -0.05(-0.92%)
Oct 06, 2003 5.732 5.841 5.673 5.841 18,072 +0.04(+0.75%)
Oct 03, 2003 5.623 5.801 5.600 5.798 49,765 +0.20(+3.55%)
Oct 02, 2003 5.602 5.709 5.600 5.600 45,322 +0.01(+0.14%)
Oct 01, 2003 5.307 5.592 5.225 5.592 53,452 +0.29(+5.42%)
Sep 30, 2003 5.315 5.391 5.205 5.304 35,359 -0.03(-0.62%)
Sep 29, 2003 5.396 5.396 5.149 5.337 99,713 -0.02(-0.33%)
Sep 26, 2003 5.371 5.421 5.309 5.355 60,241 -0.07(-1.31%)
Sep 25, 2003 5.640 5.658 5.383 5.427 76,481 -0.21(-3.79%)
Sep 24, 2003 5.829 5.847 5.640 5.640 34,835 -0.19(-3.27%)
Sep 23, 2003 5.806 5.857 5.681 5.831 36,407 +0.07(+1.24%)
Sep 22, 2003 5.768 5.778 5.681 5.760 28,415 -0.04(-0.66%)
Sep 19, 2003 5.735 5.829 5.714 5.798 47,420 +0.04(+0.66%)
Sep 18, 2003 5.658 5.775 5.625 5.760 61,826 +0.05(+0.94%)
Sep 17, 2003 5.666 5.714 5.666 5.707 14,667 -0.02(-0.36%)
Sep 16, 2003 5.612 5.727 5.612 5.727 66,187 +0.12(+2.09%)
Sep 15, 2003 5.472 5.617 5.472 5.610 51,598 +0.14(+2.51%)
Sep 12, 2003 5.437 5.472 5.386 5.472 15,191 +0.01(+0.23%)
Sep 11, 2003 5.371 5.460 5.348 5.460 14,667 +0.09(+1.61%)
Sep 10, 2003 5.539 5.539 5.373 5.373 24,358 -0.14(-2.49%)
Sep 09, 2003 5.575 5.612 5.511 5.511 26,454 -0.09(-1.59%)
Sep 08, 2003 5.623 5.638 5.549 5.600 34,573 +0.04(+0.78%)
Sep 05, 2003 5.701 5.707 5.549 5.556 86,208 -0.18(-3.07%)
Sep 04, 2003 5.740 5.750 5.684 5.732 33,787 +0.01(+0.09%)
Sep 03, 2003 5.712 5.727 5.651 5.727 99,006 +0.05(+0.81%)
Sep 02, 2003 5.623 5.714 5.623 5.681 160,296 +0.04(+0.68%)
Aug 29, 2003 5.648 5.651 5.600 5.643 34,311 +0.04(+0.68%)
Aug 28, 2003 5.643 5.656 5.574 5.605 119,960 -0.00(-0.05%)
Aug 27, 2003 5.610 5.699 5.572 5.607 37,192 -0.05(-0.88%)
Aug 26, 2003 5.635 5.668 5.500 5.657 66,266 +0.04(+0.75%)
Aug 25, 2003 5.696 5.696 5.600 5.615 26,454 -0.04(-0.76%)
Aug 22, 2003 5.612 5.701 5.600 5.658 79,362 -0.00(-0.05%)
Aug 21, 2003 5.620 5.663 5.574 5.661 44,788 +0.04(+0.72%)
Aug 20, 2003 5.554 5.623 5.551 5.620 38,240 +0.05(+0.91%)
Aug 19, 2003 5.551 5.602 5.457 5.569 62,599 +0.07(+1.20%)
Aug 18, 2003 5.591 5.628 5.500 5.503 103,982 -0.10(-1.86%)
Aug 15, 2003 5.572 5.607 5.544 5.607 15,977 +0.06(+1.01%)
Aug 14, 2003 5.597 5.612 5.526 5.551 31,430 -0.05(-0.86%)
Aug 13, 2003 5.302 5.600 5.302 5.600 50,550 +0.27(+5.01%)
Aug 12, 2003 5.279 5.332 5.220 5.332 23,834 +0.05(+0.96%)
Aug 11, 2003 5.218 5.281 5.213 5.281 40,335 +0.04(+0.67%)
Aug 08, 2003 5.228 5.269 5.205 5.246 47,931 +0.02(+0.30%)
Aug 07, 2003 5.182 5.253 5.172 5.231 34,835 +0.04(+0.74%)
Aug 06, 2003 5.182 5.266 5.182 5.192 70,194 -0.01(-0.10%)
Aug 05, 2003 5.246 5.307 5.180 5.197 321,377 -0.06(-1.16%)
Aug 04, 2003 5.358 5.383 5.253 5.259 64,956 -0.10(-1.81%)
Aug 01, 2003 5.449 5.449 5.345 5.355 84,862 -0.05(-0.85%)
Jul 31, 2003 5.391 5.546 5.363 5.401 64,694 -0.01(-0.23%)
Jul 30, 2003 5.349 5.434 5.349 5.414 38,764 +0.04(+0.71%)
Jul 29, 2003 5.391 5.393 5.294 5.376 33,264 -0.00(-0.05%)
Jul 28, 2003 5.421 5.421 5.297 5.378 47,407 +0.01(+0.19%)
Jul 25, 2003 5.358 5.421 5.284 5.368 252,754 -0.03(-0.52%)
Jul 24, 2003 5.434 5.483 5.353 5.396 407,288 -0.04(-0.70%)
Jul 23, 2003 5.423 5.472 5.332 5.434 117,602 +0.04(+0.75%)
Jul 22, 2003 5.327 5.447 5.297 5.393 244,110 +0.09(+1.77%)
Jul 21, 2003 5.424 5.424 5.233 5.300 86,172 -0.16(-2.98%)
Jul 18, 2003 5.353 5.490 5.353 5.462 59,194 +0.08(+1.42%)
Jul 17, 2003 5.582 5.582 5.281 5.386 152,438 -0.25(-4.51%)
Jul 16, 2003 5.620 5.709 5.523 5.640 65,480 -0.02(-0.27%)
Jul 15, 2003 5.668 5.704 5.623 5.655 67,575 -0.01(-0.18%)
Jul 14, 2003 5.605 5.684 5.541 5.666 88,791 +0.06(+1.14%)
Jul 11, 2003 5.663 5.732 5.544 5.602 31,862 -0.06(-1.08%)
Jul 10, 2003 5.671 5.765 5.633 5.663 70,194 -0.10(-1.72%)
Jul 09, 2003 5.676 5.765 5.495 5.763 162,653 +0.03(+0.44%)
Jul 08, 2003 5.628 5.740 5.628 5.737 95,339 +0.06(+1.08%)
Jul 07, 2003 5.640 5.676 5.630 5.676 124,412 +0.07(+1.28%)
Jul 03, 2003 5.602 5.640 5.600 5.604 15,715 -0.03(-0.50%)
Jul 02, 2003 5.635 5.635 5.584 5.633 148,247 +0.02(+0.36%)
Jul 01, 2003 5.600 5.630 5.511 5.612 198,536 -0.03(-0.45%)
Jun 30, 2003 5.371 5.666 5.297 5.638 660,131 +0.26(+4.93%)
Jun 27, 2003 5.269 5.460 5.261 5.373 508,651 +0.12(+2.23%)
Jun 26, 2003 5.154 5.256 5.103 5.256 101,887 +0.15(+2.84%)
Jun 25, 2003 5.070 5.302 5.070 5.111 133,841 +0.03(+0.65%)
Jun 24, 2003 5.075 5.149 5.022 5.078 140,651 +0.02(+0.36%)
Jun 23, 2003 5.091 5.098 5.022 5.060 89,315 -0.06(-1.25%)
Jun 20, 2003 5.116 5.162 5.068 5.124 95,863 +0.04(+0.80%)
Jun 19, 2003 5.172 5.192 5.035 5.083 114,983 -0.11(-2.11%)
Jun 18, 2003 5.213 5.231 5.121 5.192 69,933 -0.03(-0.54%)
Jun 17, 2003 5.175 5.292 5.175 5.220 104,506 +0.02(+0.29%)
Jun 16, 2003 5.220 5.228 5.055 5.205 206,132 +0.06(+1.19%)
Jun 13, 2003 5.195 5.325 5.103 5.144 86,172 -0.06(-1.08%)
Jun 12, 2003 5.246 5.246 5.091 5.200 109,221 +0.01(+0.15%)
Jun 11, 2003 5.172 5.269 5.139 5.192 136,461 +0.01(+0.10%)
Jun 10, 2003 5.190 5.218 5.154 5.187 68,099 +0.05(+0.94%)
Jun 09, 2003 5.355 5.371 5.116 5.139 110,879 -0.22(-4.04%)
Jun 06, 2003 5.231 5.541 5.231 5.355 131,484 +0.08(+1.59%)
Jun 05, 2003 5.141 5.274 5.124 5.271 54,741 +0.06(+1.07%)
Jun 04, 2003 5.241 5.315 5.058 5.215 93,506 +0.02(+0.44%)
Jun 03, 2003 5.327 5.332 5.192 5.192 72,552 -0.12(-2.35%)
Jun 02, 2003 5.276 5.325 5.276 5.317 117,340 +0.08(+1.45%)
May 30, 2003 5.162 5.271 5.154 5.241 82,243 +0.12(+2.34%)
May 29, 2003 5.103 5.164 5.045 5.121 107,387 +0.02(+0.30%)
May 28, 2003 5.152 5.218 4.971 5.106 193,560 -0.10(-1.91%)
May 27, 2003 5.083 5.205 5.083 5.205 66,528 +0.11(+2.25%)
May 23, 2003 5.096 5.180 5.070 5.091 77,266 -0.02(-0.30%)
May 22, 2003 5.040 5.129 4.999 5.106 62,861 +0.05(+0.96%)
May 21, 2003 5.052 5.098 5.022 5.058 112,364 +0.04(+0.71%)
May 20, 2003 4.963 5.096 4.940 5.022 139,604 +0.00(+0.05%)
May 19, 2003 5.083 5.131 5.012 5.019 137,246 -0.09(-1.74%)
May 16, 2003 5.002 5.180 5.002 5.108 193,821 +0.02(+0.35%)
May 15, 2003 4.976 5.091 4.948 5.091 211,894 +0.11(+2.30%)
May 14, 2003 4.956 5.032 4.910 4.976 157,938 +0.05(+1.03%)
May 13, 2003 5.014 5.014 4.910 4.925 338,402 -0.10(-2.03%)
May 12, 2003 4.996 5.050 4.979 5.027 82,243 +0.04(+0.77%)
May 09, 2003 4.925 5.004 4.902 4.989 234,943 +0.04(+0.77%)
May 08, 2003 4.887 4.951 4.874 4.951 176,797 +0.05(+0.93%)
May 07, 2003 4.918 4.951 4.854 4.905 155,843 -0.01(-0.26%)
May 06, 2003 4.841 4.938 4.831 4.918 270,303 +0.08(+1.63%)
May 05, 2003 4.859 4.859 4.808 4.839 45,574 +0.02(+0.42%)
May 02, 2003 4.823 4.895 4.808 4.818 223,157 +0.00(+0.05%)
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.