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: 2:31 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 29, 2011 8.841 8.926 8.769 8.871 69,677 +0.00(+0.00%)
Apr 28, 2011 8.763 8.883 8.727 8.871 62,700 +0.07(+0.82%)
Apr 27, 2011 8.877 8.908 8.636 8.799 440,174 -0.11(-1.22%)
Apr 26, 2011 8.859 8.980 8.859 8.908 197,295 +0.04(+0.41%)
Apr 25, 2011 8.908 8.986 8.805 8.871 145,873 -0.13(-1.41%)
Apr 21, 2011 8.956 9.004 8.805 8.998 117,788 +0.12(+1.36%)
Apr 20, 2011 8.829 8.932 8.805 8.877 107,285 +0.14(+1.66%)
Apr 19, 2011 8.877 8.877 8.721 8.733 160,328 -0.10(-1.09%)
Apr 18, 2011 8.877 8.962 8.739 8.829 168,417 -0.17(-1.88%)
Apr 15, 2011 8.889 9.016 8.799 8.998 731,207 +0.09(+0.98%)
Apr 14, 2011 8.817 8.950 8.817 8.911 129,701 +0.00(+0.03%)
Apr 13, 2011 8.944 8.944 8.793 8.908 109,998 +0.02(+0.20%)
Apr 12, 2011 8.883 9.010 8.818 8.889 304,185 +0.00(+0.00%)
Apr 11, 2011 8.871 8.980 8.871 8.889 80,172 +0.00(+0.00%)
Apr 08, 2011 8.908 9.040 8.859 8.889 127,760 -0.08(-0.94%)
Apr 07, 2011 8.950 9.094 8.950 8.974 126,909 +0.02(+0.20%)
Apr 06, 2011 8.914 9.022 8.865 8.956 126,097 +0.07(+0.75%)
Apr 05, 2011 9.028 9.094 8.811 8.889 251,308 -0.16(-1.80%)
Apr 04, 2011 8.956 9.082 8.926 9.052 85,782 +0.13(+1.49%)
Apr 01, 2011 8.992 9.076 8.889 8.920 95,492 -0.06(-0.67%)
Mar 31, 2011 9.010 9.076 8.962 8.980 76,553 -0.04(-0.40%)
Mar 30, 2011 9.052 9.131 8.986 9.016 198,206 +0.01(+0.13%)
Mar 29, 2011 9.028 9.112 8.938 9.004 315,110 +0.01(+0.10%)
Mar 28, 2011 8.932 9.131 8.829 8.995 129,049 +0.11(+1.26%)
Mar 25, 2011 8.889 9.040 8.654 8.883 248,840 +0.05(+0.61%)
Mar 24, 2011 8.944 8.944 8.672 8.829 138,203 -0.06(-0.68%)
Mar 23, 2011 8.769 8.950 8.739 8.889 89,446 +0.12(+1.37%)
Mar 22, 2011 8.938 8.980 8.769 8.769 83,492 -0.17(-1.92%)
Mar 21, 2011 8.889 8.980 8.817 8.941 119,713 +0.05(+0.58%)
Mar 18, 2011 8.600 8.932 8.552 8.889 234,614 +0.34(+4.02%)
Mar 17, 2011 8.516 8.606 8.383 8.546 89,605 +0.13(+1.50%)
Mar 16, 2011 8.552 8.552 8.299 8.419 167,350 -0.14(-1.62%)
Mar 15, 2011 8.353 8.660 8.353 8.558 114,645 -0.02(-0.21%)
Mar 14, 2011 8.437 8.618 8.437 8.576 134,827 +0.04(+0.49%)
Mar 11, 2011 8.293 8.558 8.293 8.534 144,245 +0.17(+2.02%)
Mar 10, 2011 8.329 8.468 8.196 8.365 180,040 -0.08(-0.93%)
Mar 09, 2011 8.419 8.528 8.341 8.443 157,645 +0.04(+0.50%)
Mar 08, 2011 8.281 8.552 8.281 8.401 130,594 +0.13(+1.60%)
Mar 07, 2011 8.443 8.510 8.178 8.269 267,806 -0.11(-1.37%)
Mar 04, 2011 8.437 8.479 8.240 8.383 162,213 -0.07(-0.78%)
Mar 03, 2011 8.497 8.497 8.359 8.449 129,183 +0.05(+0.64%)
Mar 02, 2011 8.491 8.491 8.335 8.395 161,178 -0.11(-1.33%)
Mar 01, 2011 8.556 8.625 8.473 8.509 554,187 -0.04(-0.49%)
Feb 28, 2011 8.771 8.795 8.532 8.550 297,765 -0.21(-2.39%)
Feb 25, 2011 8.616 8.783 8.532 8.759 179,757 +0.16(+1.87%)
Feb 24, 2011 8.640 8.730 8.562 8.598 135,394 -0.04(-0.48%)
Feb 23, 2011 8.789 8.789 8.598 8.640 176,531 -0.09(-1.03%)
Feb 22, 2011 8.801 8.933 8.712 8.730 215,408 -0.10(-1.15%)
Feb 18, 2011 8.813 8.867 8.741 8.831 119,344 +0.05(+0.61%)
Feb 17, 2011 8.825 8.825 8.688 8.777 70,657 -0.05(-0.54%)
Feb 16, 2011 8.813 8.855 8.658 8.825 40,358 +0.04(+0.48%)
Feb 15, 2011 8.712 8.789 8.323 8.783 69,613 +0.07(+0.75%)
Feb 14, 2011 8.724 8.795 8.610 8.718 50,082 +0.02(+0.27%)
Feb 11, 2011 8.509 8.694 8.509 8.694 83,531 +0.17(+1.96%)
Feb 10, 2011 8.509 8.640 8.497 8.527 102,097 -0.01(-0.14%)
Feb 09, 2011 8.568 8.652 8.538 8.538 77,736 -0.09(-1.04%)
Feb 08, 2011 8.682 8.682 8.556 8.628 109,476 -0.08(-0.89%)
Feb 07, 2011 8.598 8.825 8.598 8.706 117,234 +0.10(+1.18%)
Feb 04, 2011 8.491 8.604 8.479 8.604 234,071 +0.10(+1.12%)
Feb 03, 2011 8.574 8.639 8.497 8.509 143,727 -0.09(-1.04%)
Feb 02, 2011 8.694 8.807 8.580 8.598 61,440 -0.15(-1.71%)
Feb 01, 2011 8.550 8.759 8.509 8.747 70,722 +0.24(+2.81%)
Jan 31, 2011 8.580 8.676 8.485 8.509 137,576 -0.01(-0.14%)
Jan 28, 2011 8.825 8.831 8.497 8.521 251,565 -0.30(-3.39%)
Jan 27, 2011 8.544 8.849 8.515 8.819 147,109 +0.28(+3.29%)
Jan 26, 2011 8.688 8.712 8.276 8.538 178,573 +0.03(+0.35%)
Jan 25, 2011 8.425 8.538 8.341 8.509 112,905 +0.02(+0.21%)
Jan 24, 2011 8.329 8.515 8.323 8.491 121,746 +0.15(+1.79%)
Jan 21, 2011 8.395 8.395 8.294 8.342 137,363 -0.01(-0.07%)
Jan 20, 2011 8.276 8.419 8.276 8.347 240,109 +0.05(+0.58%)
Jan 19, 2011 8.676 8.676 8.300 8.300 162,090 -0.36(-4.20%)
Jan 18, 2011 8.688 8.783 8.544 8.664 107,830 -0.08(-0.96%)
Jan 14, 2011 8.741 8.903 8.688 8.747 198,564 -0.02(-0.27%)
Jan 13, 2011 8.712 8.819 8.598 8.771 58,856 +0.09(+1.03%)
Jan 12, 2011 8.712 8.795 8.646 8.682 145,836 +0.06(+0.69%)
Jan 11, 2011 8.515 8.628 8.449 8.622 219,375 +0.13(+1.55%)
Jan 10, 2011 8.485 8.598 8.377 8.491 188,908 -0.06(-0.70%)
Jan 07, 2011 8.556 8.610 8.359 8.550 126,804 +0.02(+0.28%)
Jan 06, 2011 8.592 8.598 8.473 8.527 161,301 -0.08(-0.97%)
Jan 05, 2011 8.491 8.628 8.371 8.610 105,266 +0.09(+1.05%)
Jan 04, 2011 8.676 8.777 8.282 8.521 196,632 -0.10(-1.18%)
Jan 03, 2011 8.467 8.759 8.467 8.622 201,497 +0.26(+3.14%)
Dec 31, 2010 8.521 8.521 8.359 8.359 100,607 -0.19(-2.23%)
Dec 30, 2010 8.676 8.735 8.497 8.550 56,440 -0.11(-1.31%)
Dec 29, 2010 8.521 8.765 8.443 8.664 116,028 +0.19(+2.18%)
Dec 28, 2010 8.479 8.556 8.434 8.479 113,261 +0.04(+0.42%)
Dec 27, 2010 8.455 8.610 8.365 8.443 271,483 -0.03(-0.39%)
Dec 23, 2010 8.515 8.598 8.449 8.476 134,524 -0.03(-0.39%)
Dec 22, 2010 8.443 8.586 8.377 8.509 141,408 +0.08(+0.92%)
Dec 21, 2010 8.437 8.443 8.359 8.431 353,014 +0.05(+0.64%)
Dec 20, 2010 8.419 8.464 8.341 8.377 190,778 -0.01(-0.07%)
Dec 17, 2010 8.419 8.449 8.319 8.383 366,218 -0.07(-0.85%)
Dec 16, 2010 8.401 8.479 8.353 8.455 122,267 +0.06(+0.71%)
Dec 15, 2010 8.401 8.503 8.282 8.395 277,304 -0.01(-0.14%)
Dec 14, 2010 8.473 8.473 8.335 8.407 111,484 -0.02(-0.21%)
Dec 13, 2010 8.449 8.485 8.282 8.425 89,332 +0.02(+0.28%)
Dec 10, 2010 8.389 8.419 8.252 8.401 97,431 +0.01(+0.07%)
Dec 09, 2010 8.395 8.449 8.300 8.395 99,069 +0.08(+0.93%)
Dec 08, 2010 8.300 8.395 8.294 8.318 76,364 +0.07(+0.80%)
Dec 07, 2010 8.270 8.329 8.228 8.252 102,538 +0.10(+1.25%)
Dec 06, 2010 8.109 8.192 8.014 8.150 102,084 +0.02(+0.22%)
Dec 03, 2010 8.091 8.174 7.997 8.133 93,796 -0.02(-0.29%)
Dec 02, 2010 8.121 8.168 8.056 8.156 116,891 +0.04(+0.44%)
Dec 01, 2010 8.020 8.127 7.926 8.121 352,477 +0.20(+2.46%)
Nov 30, 2010 8.038 8.121 7.872 7.926 219,067 -0.20(-2.40%)
Nov 29, 2010 8.014 8.150 8.014 8.121 136,629 +0.02(+0.29%)
Nov 26, 2010 8.115 8.162 8.085 8.097 24,545 -0.07(-0.80%)
Nov 24, 2010 7.979 8.162 8.162 8.162 165,873 +0.30(+3.76%)
Nov 23, 2010 7.636 7.914 7.500 7.866 130,767 +0.12(+1.60%)
Nov 22, 2010 7.855 7.866 7.594 7.742 78,314 -0.13(-1.65%)
Nov 19, 2010 8.008 8.008 7.654 7.872 203,714 -0.13(-1.63%)
Nov 18, 2010 8.103 8.280 7.997 8.002 149,008 +0.02(+0.30%)
Nov 17, 2010 8.091 8.103 7.902 7.979 102,023 -0.11(-1.39%)
Nov 16, 2010 8.085 8.263 7.931 8.091 190,404 -0.09(-1.08%)
Nov 15, 2010 8.144 8.304 8.106 8.180 92,939 +0.07(+0.88%)
Nov 12, 2010 8.215 8.215 8.085 8.109 90,807 -0.18(-2.14%)
Nov 11, 2010 8.416 8.428 8.280 8.286 115,397 -0.23(-2.71%)
Nov 10, 2010 8.499 8.553 8.381 8.517 69,367 +0.05(+0.63%)
Nov 09, 2010 8.547 8.564 8.399 8.464 256,143 -0.05(-0.56%)
Nov 08, 2010 8.517 8.541 8.405 8.511 192,360 -0.04(-0.42%)
Nov 05, 2010 8.340 8.582 8.310 8.547 207,102 +0.25(+2.99%)
Nov 04, 2010 7.985 8.351 7.973 8.298 404,227 +0.47(+5.97%)
Nov 03, 2010 7.807 7.914 7.748 7.831 123,815 +0.05(+0.68%)
Nov 02, 2010 7.784 7.920 7.661 7.778 204,615 +0.10(+1.31%)
Nov 01, 2010 7.831 7.831 7.535 7.677 259,349 -0.10(-1.29%)
Oct 29, 2010 7.742 7.866 7.701 7.778 182,857 +0.02(+0.31%)
Oct 28, 2010 7.878 7.890 7.713 7.754 157,716 -0.04(-0.46%)
Oct 27, 2010 7.801 7.890 7.665 7.790 125,259 -0.09(-1.13%)
Oct 25, 2010 7.861 7.973 7.837 7.878 100,686 +0.08(+1.06%)
Oct 22, 2010 7.689 7.937 7.671 7.795 242,081 +0.11(+1.46%)
Oct 21, 2010 7.648 7.778 7.583 7.683 369,172 +0.19(+2.53%)
Oct 20, 2010 7.512 7.713 7.121 7.494 281,986 +0.05(+0.64%)
Oct 19, 2010 7.352 7.517 7.293 7.447 156,461 -0.04(-0.47%)
Oct 18, 2010 7.435 7.683 7.411 7.482 139,415 +0.05(+0.72%)
Oct 15, 2010 7.600 7.689 7.328 7.429 211,434 -0.07(-0.95%)
Oct 14, 2010 7.506 7.553 7.370 7.500 81,924 +0.01(+0.16%)
Oct 13, 2010 7.310 7.624 7.228 7.488 187,138 +0.24(+3.26%)
Oct 12, 2010 7.275 7.328 7.127 7.251 80,003 -0.03(-0.41%)
Oct 11, 2010 7.340 7.370 7.204 7.281 62,348 -0.07(-0.89%)
Oct 08, 2010 7.204 7.381 7.133 7.346 137,829 +0.14(+1.97%)
Oct 07, 2010 7.376 7.387 7.127 7.204 147,612 -0.10(-1.38%)
Oct 06, 2010 7.281 7.381 7.281 7.305 127,257 +0.02(+0.32%)
Oct 05, 2010 7.127 7.310 7.009 7.281 213,691 +0.21(+2.93%)
Oct 04, 2010 6.979 7.109 6.962 7.074 260,104 +0.06(+0.84%)
Oct 01, 2010 6.908 7.021 6.814 7.015 285,219 +0.18(+2.60%)
Sep 30, 2010 6.997 7.044 6.760 6.837 188,287 -0.09(-1.28%)
Sep 29, 2010 6.707 6.956 6.701 6.926 189,474 +0.19(+2.81%)
Sep 28, 2010 6.737 6.796 6.601 6.737 314,297 +0.04(+0.53%)
Sep 27, 2010 6.701 6.725 6.571 6.701 185,740 +0.00(+0.00%)
Sep 24, 2010 6.565 6.707 6.471 6.701 159,303 +0.24(+3.75%)
Sep 23, 2010 6.447 6.648 6.423 6.459 280,867 -0.03(-0.46%)
Sep 22, 2010 6.536 6.547 6.376 6.488 124,398 -0.05(-0.81%)
Sep 21, 2010 6.613 6.719 6.518 6.542 241,206 -0.08(-1.25%)
Sep 20, 2010 6.447 6.642 6.329 6.624 246,841 +0.19(+2.94%)
Sep 17, 2010 6.500 6.500 6.317 6.435 208,069 -0.19(-2.86%)
Sep 15, 2010 6.613 6.749 6.506 6.624 176,398 -0.03(-0.44%)
Sep 14, 2010 6.719 6.719 6.589 6.654 304,177 -0.08(-1.14%)
Sep 13, 2010 6.630 6.760 6.589 6.731 322,136 +0.19(+2.89%)
Sep 10, 2010 6.471 6.618 6.471 6.542 267,163 +0.11(+1.65%)
Sep 09, 2010 6.388 6.441 6.302 6.435 122,677 +0.14(+2.26%)
Sep 08, 2010 6.269 6.346 6.234 6.293 175,555 +0.05(+0.76%)
Sep 07, 2010 6.524 6.524 6.216 6.246 371,873 -0.28(-4.26%)
Sep 03, 2010 6.536 6.582 6.413 6.524 380,088 +0.07(+1.09%)
Sep 02, 2010 6.576 6.617 6.389 6.454 179,526 -0.12(-1.87%)
Sep 01, 2010 6.448 6.594 6.413 6.576 189,638 +0.25(+3.88%)
Aug 31, 2010 6.337 6.430 6.284 6.331 288,892 -0.03(-0.46%)
Aug 30, 2010 6.518 6.547 6.337 6.360 251,295 -0.19(-2.94%)
Aug 27, 2010 6.582 6.582 6.430 6.553 177,885 +0.05(+0.81%)
Aug 26, 2010 6.582 6.676 6.477 6.500 204,826 -0.08(-1.16%)
Aug 25, 2010 6.442 6.588 6.430 6.576 181,079 +0.10(+1.53%)
Aug 24, 2010 6.617 6.629 6.460 6.477 170,357 -0.19(-2.81%)
Aug 23, 2010 6.822 6.839 6.658 6.664 136,696 -0.11(-1.55%)
Aug 20, 2010 6.723 6.781 6.682 6.769 171,871 +0.04(+0.52%)
Aug 19, 2010 6.740 6.839 6.693 6.734 229,185 -0.04(-0.52%)
Aug 18, 2010 6.740 6.875 6.723 6.769 145,831 -0.01(-0.17%)
Aug 17, 2010 6.886 6.927 6.775 6.781 179,651 -0.01(-0.17%)
Aug 16, 2010 6.717 6.851 6.717 6.793 127,885 +0.06(+0.87%)
Aug 13, 2010 6.787 6.845 6.723 6.734 147,413 -0.07(-1.03%)
Aug 12, 2010 6.728 6.927 6.728 6.804 245,554 -0.04(-0.60%)
Aug 11, 2010 6.845 6.986 6.822 6.845 423,888 -0.12(-1.68%)
Aug 10, 2010 6.880 7.091 6.880 6.962 205,781 -0.02(-0.25%)
Aug 09, 2010 6.968 6.986 6.793 6.980 189,713 +0.08(+1.19%)
Aug 06, 2010 7.003 7.149 6.781 6.898 204,435 -0.19(-2.72%)
Aug 05, 2010 7.184 7.225 7.067 7.091 209,745 -0.19(-2.57%)
Aug 04, 2010 7.319 7.389 7.196 7.278 121,341 -0.02(-0.32%)
Aug 03, 2010 7.272 7.401 7.134 7.301 246,614 -0.01(-0.16%)
Aug 02, 2010 7.430 7.430 7.219 7.313 185,332 +0.02(+0.32%)
Jul 30, 2010 7.219 7.377 7.208 7.290 63,704 -0.05(-0.64%)
Jul 29, 2010 7.336 7.377 7.155 7.336 133,172 +0.09(+1.21%)
Jul 28, 2010 7.401 7.462 7.219 7.249 176,187 -0.20(-2.67%)
Jul 27, 2010 7.570 7.617 7.412 7.447 220,840 -0.05(-0.62%)
Jul 26, 2010 7.483 7.640 7.348 7.494 217,672 +0.01(+0.16%)
Jul 23, 2010 7.389 7.623 7.278 7.483 270,218 +0.06(+0.79%)
Jul 22, 2010 7.278 7.500 7.173 7.424 871,654 +0.36(+5.05%)
Jul 21, 2010 7.705 7.705 7.062 7.067 288,478 -0.61(-7.92%)
Jul 20, 2010 7.412 7.705 7.412 7.675 434,087 +0.14(+1.86%)
Jul 19, 2010 7.395 7.547 7.371 7.535 89,479 +0.18(+2.46%)
Jul 16, 2010 7.594 7.594 7.295 7.354 176,613 -0.32(-4.19%)
Jul 15, 2010 7.722 7.751 7.535 7.675 83,837 -0.06(-0.76%)
Jul 14, 2010 7.740 7.845 7.675 7.734 145,246 -0.06(-0.75%)
Jul 13, 2010 7.658 7.798 7.629 7.792 315,402 +0.26(+3.49%)
Jul 12, 2010 7.576 7.670 7.366 7.529 138,691 -0.09(-1.23%)
Jul 09, 2010 7.506 7.629 7.363 7.623 109,972 +0.09(+1.16%)
Jul 08, 2010 7.605 7.722 7.401 7.535 242,928 +0.04(+0.47%)
Jul 07, 2010 7.108 7.518 7.097 7.500 203,609 +0.44(+6.21%)
Jul 06, 2010 7.260 7.260 6.991 7.062 234,946 -0.06(-0.90%)
Jul 02, 2010 7.255 7.255 7.009 7.126 141,142 -0.06(-0.81%)
Jul 01, 2010 7.126 7.430 7.009 7.184 271,414 +0.04(+0.49%)
Jun 30, 2010 7.167 7.307 7.062 7.149 256,035 +0.01(+0.08%)
Jun 29, 2010 7.167 7.301 7.056 7.143 302,732 -0.28(-3.78%)
Jun 25, 2010 7.214 7.424 7.079 7.424 461,464 +0.27(+3.76%)
Jun 24, 2010 7.284 7.366 7.138 7.155 121,856 -0.20(-2.70%)
Jun 23, 2010 7.366 7.494 7.249 7.354 171,200 -0.04(-0.47%)
Jun 22, 2010 7.605 7.687 7.371 7.389 157,166 -0.16(-2.17%)
Jun 21, 2010 7.827 7.827 7.506 7.553 134,524 -0.14(-1.82%)
Jun 18, 2010 7.675 7.845 7.465 7.693 234,679 +0.06(+0.77%)
Jun 17, 2010 7.664 7.751 7.512 7.635 120,395 -0.01(-0.15%)
Jun 16, 2010 7.564 7.740 7.494 7.646 209,060 +0.01(+0.15%)
Jun 15, 2010 7.523 7.670 7.395 7.635 191,696 +0.13(+1.71%)
Jun 14, 2010 7.623 7.778 7.471 7.506 150,505 -0.02(-0.31%)
Jun 11, 2010 7.360 7.529 7.360 7.529 129,701 +0.08(+1.02%)
Jun 10, 2010 7.301 7.477 7.214 7.453 167,221 +0.26(+3.57%)
Jun 09, 2010 7.284 7.319 7.085 7.196 168,927 -0.02(-0.24%)
Jun 08, 2010 7.225 7.285 6.933 7.214 252,263 +0.00(+0.00%)
Jun 07, 2010 7.319 7.465 7.202 7.214 166,256 -0.05(-0.64%)
Jun 04, 2010 7.636 7.746 7.231 7.260 231,915 -0.59(-7.52%)
Jun 03, 2010 7.850 7.988 7.654 7.850 355,051 -0.02(-0.22%)
Jun 02, 2010 7.816 7.955 7.735 7.868 451,482 +0.12(+1.57%)
Jun 01, 2010 7.827 8.053 7.746 7.746 267,114 -0.09(-1.11%)
May 28, 2010 8.001 8.007 7.746 7.833 176,715 -0.17(-2.10%)
May 27, 2010 7.752 8.018 7.590 8.001 124,611 +0.43(+5.65%)
May 26, 2010 7.561 7.769 7.503 7.573 186,821 +0.05(+0.69%)
May 25, 2010 7.370 7.538 7.179 7.521 217,178 +0.11(+1.48%)
May 24, 2010 7.700 7.717 7.388 7.411 166,934 -0.32(-4.19%)
May 21, 2010 7.526 7.827 7.521 7.735 324,654 +0.09(+1.21%)
May 20, 2010 7.428 8.065 7.422 7.642 337,660 -0.52(-6.38%)
May 19, 2010 8.215 8.360 8.007 8.163 143,620 -0.09(-1.12%)
May 18, 2010 8.388 8.446 8.151 8.255 167,278 -0.02(-0.21%)
May 17, 2010 8.307 8.608 8.018 8.273 161,115 +0.02(+0.28%)
May 14, 2010 8.336 8.377 8.122 8.250 172,640 -0.16(-1.93%)
May 13, 2010 8.446 8.446 8.296 8.412 121,630 -0.09(-1.09%)
May 12, 2010 8.360 8.678 8.290 8.504 213,722 +0.15(+1.80%)
May 11, 2010 8.365 8.574 8.244 8.354 186,691 -0.03(-0.35%)
May 10, 2010 8.169 8.423 7.926 8.383 228,681 +0.51(+6.47%)
May 07, 2010 7.931 8.099 7.671 7.874 368,060 -0.10(-1.23%)
May 06, 2010 8.007 8.221 7.584 7.972 205,259 -0.16(-1.99%)
May 05, 2010 7.931 8.226 7.752 8.134 203,353 +0.27(+3.38%)
May 04, 2010 7.995 7.995 7.781 7.868 145,368 -0.26(-3.20%)
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.