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

Flushing Finl Corp (NQ: FFIC )

12.05 -0.38 (-3.06%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
May 30, 2008 11.33 11.33 10.84 11.04 237,199 -0.28(-2.49%)
May 29, 2008 11.25 11.43 10.83 11.32 337,292 +0.05(+0.45%)
May 28, 2008 11.16 11.27 11.00 11.27 225,184 +0.14(+1.26%)
May 27, 2008 11.00 11.16 10.94 11.13 275,059 +0.17(+1.54%)
May 26, 2008 11.06 11.06 10.78 10.96 219,721 +0.00(+0.00%)
May 23, 2008 11.06 11.06 10.78 10.96 219,721 -0.18(-1.62%)
May 22, 2008 10.71 11.14 10.65 11.14 378,225 +0.48(+4.54%)
May 21, 2008 10.41 10.80 10.41 10.66 380,045 +0.13(+1.23%)
May 20, 2008 10.23 10.63 10.20 10.53 330,230 +0.23(+2.24%)
May 19, 2008 10.69 10.75 10.22 10.30 395,033 -0.42(-3.89%)
May 16, 2008 10.97 10.97 10.41 10.71 257,682 -0.18(-1.65%)
May 15, 2008 10.64 10.93 10.64 10.89 313,036 +0.24(+2.22%)
May 14, 2008 10.64 10.78 10.59 10.66 393,897 +0.03(+0.32%)
May 13, 2008 10.55 10.69 10.52 10.62 267,135 +0.07(+0.69%)
May 12, 2008 10.46 10.60 10.34 10.55 497,623 +0.08(+0.81%)
May 09, 2008 10.58 10.69 10.44 10.47 200,493 -0.24(-2.26%)
May 08, 2008 10.66 10.84 10.52 10.71 412,251 +0.06(+0.58%)
May 07, 2008 10.99 11.01 10.61 10.65 313,911 -0.32(-2.93%)
May 06, 2008 10.61 11.11 10.61 10.97 395,351 +0.29(+2.74%)
May 05, 2008 10.74 10.79 10.58 10.67 516,208 -0.07(-0.68%)
May 02, 2008 11.10 11.11 10.74 10.75 199,156 -0.24(-2.15%)
May 01, 2008 11.00 11.09 10.87 10.98 452,370 +0.00(+0.00%)
Apr 30, 2008 10.74 11.10 10.74 10.98 498,328 +0.30(+2.79%)
Apr 29, 2008 10.73 10.92 10.48 10.69 586,578 -0.60(-5.29%)
Apr 28, 2008 10.85 11.37 10.84 11.28 344,715 +0.43(+3.99%)
Apr 25, 2008 10.74 11.10 10.57 10.85 543,919 +0.18(+1.69%)
Apr 24, 2008 10.68 10.89 10.64 10.67 630,289 +0.03(+0.32%)
Apr 23, 2008 10.66 10.75 10.55 10.64 248,674 +0.02(+0.16%)
Apr 22, 2008 10.37 10.72 10.34 10.62 437,853 +0.19(+1.78%)
Apr 21, 2008 10.20 10.61 9.999 10.43 524,814 +0.16(+1.59%)
Apr 18, 2008 10.10 10.38 10.07 10.27 601,819 +0.20(+2.01%)
Apr 17, 2008 9.909 10.11 9.909 10.07 454,090 +0.14(+1.36%)
Apr 16, 2008 9.566 10.16 9.566 9.932 380,722 +0.55(+5.82%)
Apr 15, 2008 9.341 9.470 9.251 9.386 155,574 +0.15(+1.58%)
Apr 14, 2008 9.240 9.363 9.200 9.240 145,445 -0.02(-0.24%)
Apr 11, 2008 9.589 9.589 9.172 9.262 188,437 -0.43(-4.41%)
Apr 10, 2008 9.802 9.802 9.544 9.690 263,808 -0.10(-0.98%)
Apr 09, 2008 10.11 10.11 9.752 9.785 237,418 -0.34(-3.39%)
Apr 08, 2008 9.752 10.21 9.707 10.13 395,591 +0.26(+2.62%)
Apr 07, 2008 9.904 10.07 9.853 9.870 54,817 -0.01(-0.06%)
Apr 04, 2008 10.11 10.11 9.718 9.876 184,348 -0.21(-2.06%)
Apr 03, 2008 10.03 10.16 9.960 10.08 176,065 -0.06(-0.56%)
Apr 02, 2008 10.10 10.15 9.712 10.14 339,157 +0.02(+0.17%)
Apr 01, 2008 10.10 10.14 9.971 10.12 189,723 +0.23(+2.33%)
Mar 31, 2008 9.836 10.05 9.814 9.892 115,015 +0.10(+1.03%)
Mar 28, 2008 9.876 10.07 9.746 9.791 86,016 -0.22(-2.19%)
Mar 27, 2008 10.20 10.24 9.926 10.01 66,162 -0.14(-1.39%)
Mar 26, 2008 10.07 10.20 10.00 10.15 160,085 -0.08(-0.77%)
Mar 25, 2008 10.06 10.43 9.853 10.23 218,063 +0.13(+1.34%)
Mar 24, 2008 10.35 10.41 10.04 10.10 255,737 -0.19(-1.81%)
Mar 21, 2008 9.853 10.31 9.566 10.28 905,933 +0.00(+0.00%)
Mar 20, 2008 9.853 10.31 9.566 10.28 905,933 +0.57(+5.91%)
Mar 19, 2008 9.707 10.13 9.656 9.707 335,405 +0.00(+0.00%)
Mar 18, 2008 9.358 9.735 8.930 9.707 291,686 +0.59(+6.42%)
Mar 17, 2008 9.093 9.504 9.093 9.121 212,499 -0.22(-2.35%)
Mar 14, 2008 9.707 9.707 9.009 9.341 244,987 -0.29(-3.04%)
Mar 13, 2008 9.257 9.707 9.228 9.634 179,311 +0.24(+2.51%)
Mar 12, 2008 9.493 9.673 9.257 9.397 246,442 -0.07(-0.77%)
Mar 11, 2008 8.835 9.482 8.441 9.470 176,128 +0.87(+10.14%)
Mar 10, 2008 8.666 8.683 8.457 8.598 137,956 -0.02(-0.20%)
Mar 07, 2008 8.435 8.958 8.435 8.615 184,492 +0.11(+1.32%)
Mar 06, 2008 8.829 8.908 8.502 8.502 139,669 -0.36(-4.06%)
Mar 05, 2008 8.885 9.048 8.806 8.863 308,224 -0.07(-0.76%)
Mar 04, 2008 8.981 9.088 8.829 8.930 246,417 -0.13(-1.43%)
Mar 03, 2008 9.206 9.217 8.756 9.060 202,270 -0.11(-1.23%)
Feb 29, 2008 9.082 9.347 8.981 9.172 295,226 -0.04(-0.43%)
Feb 28, 2008 9.470 9.639 9.105 9.212 175,419 -0.37(-3.88%)
Feb 27, 2008 9.493 9.679 9.290 9.583 126,712 -0.05(-0.47%)
Feb 26, 2008 9.605 9.740 9.493 9.628 166,116 -0.06(-0.64%)
Feb 25, 2008 9.420 9.695 9.155 9.690 208,913 +0.26(+2.74%)
Feb 22, 2008 9.099 9.487 9.015 9.431 199,510 +0.38(+4.23%)
Feb 21, 2008 9.414 9.639 9.048 9.048 78,635 -0.28(-3.02%)
Feb 20, 2008 9.054 9.476 9.054 9.330 121,144 +0.19(+2.09%)
Feb 19, 2008 9.279 9.369 8.981 9.138 142,303 +0.00(+0.00%)
Feb 18, 2008 9.105 9.183 8.902 9.138 355,021 +0.00(+0.00%)
Feb 15, 2008 9.105 9.172 8.902 9.138 355,021 -0.04(-0.43%)
Feb 14, 2008 9.549 9.549 9.071 9.178 173,859 -0.35(-3.66%)
Feb 13, 2008 9.420 9.527 9.234 9.527 288,576 +0.23(+2.42%)
Feb 12, 2008 9.228 9.369 9.161 9.302 158,055 +0.14(+1.54%)
Feb 11, 2008 9.110 9.279 8.941 9.161 190,367 +0.04(+0.43%)
Feb 08, 2008 9.228 9.363 8.953 9.121 107,386 -0.15(-1.58%)
Feb 07, 2008 9.054 9.453 8.919 9.268 141,242 +0.18(+1.98%)
Feb 06, 2008 8.902 9.240 8.722 9.088 171,762 +0.24(+2.74%)
Feb 05, 2008 8.964 9.251 8.835 8.846 193,736 -0.24(-2.66%)
Feb 04, 2008 9.071 9.313 8.863 9.088 116,558 +0.05(+0.50%)
Feb 01, 2008 9.043 9.138 8.880 9.043 201,867 +0.05(+0.50%)
Jan 31, 2008 8.469 9.262 8.469 8.998 223,690 +0.36(+4.17%)
Jan 30, 2008 8.761 9.060 8.564 8.638 366,480 -0.20(-2.29%)
Jan 29, 2008 8.958 8.958 8.542 8.840 251,496 +0.03(+0.38%)
Jan 28, 2008 8.379 8.992 8.306 8.806 194,714 +0.33(+3.85%)
Jan 25, 2008 8.457 8.660 8.351 8.480 127,620 +0.24(+2.87%)
Jan 24, 2008 8.480 8.548 8.052 8.244 145,640 -0.31(-3.62%)
Jan 23, 2008 7.388 8.581 7.349 8.553 231,246 +0.97(+12.84%)
Jan 22, 2008 7.039 7.732 7.039 7.580 133,024 +0.23(+3.14%)
Jan 21, 2008 7.501 7.703 7.107 7.349 173,587 +0.00(+0.00%)
Jan 18, 2008 7.501 7.703 7.107 7.349 173,587 -0.12(-1.58%)
Jan 17, 2008 7.917 8.002 7.456 7.467 132,075 -0.41(-5.15%)
Jan 16, 2008 7.754 8.120 7.743 7.872 270,687 +0.10(+1.30%)
Jan 15, 2008 7.765 7.906 7.658 7.771 150,030 -0.12(-1.57%)
Jan 14, 2008 8.328 8.407 7.793 7.895 75,773 -0.03(-0.43%)
Jan 11, 2008 8.221 8.396 7.850 7.929 228,474 -0.38(-4.54%)
Jan 10, 2008 8.216 8.508 8.097 8.306 219,565 -0.02(-0.20%)
Jan 09, 2008 8.109 8.334 7.743 8.322 186,711 +0.16(+2.00%)
Jan 08, 2008 8.519 8.688 8.148 8.159 178,583 -0.34(-3.97%)
Jan 07, 2008 8.457 8.638 8.373 8.497 186,201 +0.06(+0.73%)
Jan 04, 2008 8.474 8.835 8.424 8.435 172,901 -0.16(-1.83%)
Jan 03, 2008 8.784 8.835 8.564 8.593 138,436 -0.16(-1.80%)
Jan 02, 2008 8.986 9.166 8.502 8.750 158,096 -0.28(-3.12%)
Jan 01, 2008 8.941 9.223 8.806 9.031 0 +0.00(+0.00%)
Dec 31, 2007 8.941 9.223 8.806 9.031 204,993 +0.06(+0.69%)
Dec 28, 2007 9.150 9.257 8.925 8.970 105,527 -0.04(-0.44%)
Dec 27, 2007 9.532 9.544 9.009 9.009 78,667 -0.53(-5.60%)
Dec 26, 2007 9.459 9.589 9.369 9.544 132,489 -0.02(-0.18%)
Dec 24, 2007 9.431 9.566 9.375 9.560 68,374 +0.17(+1.80%)
Dec 21, 2007 9.037 9.392 8.958 9.392 356,013 +0.54(+6.10%)
Dec 20, 2007 8.795 8.851 8.581 8.851 122,353 +0.16(+1.88%)
Dec 19, 2007 8.789 8.818 8.553 8.688 112,021 -0.14(-1.53%)
Dec 18, 2007 8.621 8.958 8.424 8.823 143,543 +0.33(+3.84%)
Dec 17, 2007 8.441 8.671 8.373 8.497 141,537 +0.00(+0.00%)
Dec 14, 2007 8.874 8.930 8.390 8.497 114,150 -0.51(-5.68%)
Dec 13, 2007 8.773 9.009 8.441 9.009 153,284 +0.16(+1.84%)
Dec 12, 2007 9.268 9.307 8.801 8.846 238,813 -0.12(-1.38%)
Dec 11, 2007 9.088 9.487 8.941 8.970 268,953 -0.46(-4.84%)
Dec 10, 2007 9.285 9.566 9.223 9.425 283,847 +0.28(+3.08%)
Dec 07, 2007 9.352 9.352 9.015 9.144 65,069 -0.20(-2.11%)
Dec 06, 2007 8.913 9.347 8.913 9.341 83,997 +0.43(+4.80%)
Dec 05, 2007 8.930 8.981 8.722 8.913 132,280 +0.12(+1.41%)
Dec 04, 2007 8.801 8.908 8.643 8.789 108,402 -0.07(-0.83%)
Dec 03, 2007 9.076 9.099 8.863 8.863 72,170 -0.17(-1.93%)
Nov 30, 2007 9.009 9.380 8.975 9.037 171,577 +0.19(+2.10%)
Nov 29, 2007 9.099 9.144 8.829 8.851 86,028 -0.29(-3.14%)
Nov 28, 2007 8.705 9.155 8.654 9.138 130,551 +0.52(+6.01%)
Nov 27, 2007 8.486 8.694 8.446 8.621 113,444 +0.16(+1.86%)
Nov 26, 2007 8.970 8.975 8.446 8.463 84,630 -0.51(-5.71%)
Nov 23, 2007 8.733 9.105 8.638 8.975 36,983 +0.33(+3.77%)
Nov 21, 2007 8.598 8.840 8.446 8.649 210,400 -0.09(-1.03%)
Nov 20, 2007 8.649 8.857 8.497 8.739 73,494 +0.07(+0.84%)
Nov 19, 2007 8.857 8.970 8.469 8.666 93,531 -0.30(-3.39%)
Nov 16, 2007 9.116 9.116 8.739 8.970 306,989 -0.12(-1.36%)
Nov 15, 2007 9.470 9.470 8.981 9.093 132,879 -0.44(-4.60%)
Nov 14, 2007 9.819 9.819 9.375 9.532 69,135 -0.21(-2.14%)
Nov 13, 2007 9.527 9.830 9.431 9.740 375,547 +0.32(+3.41%)
Nov 12, 2007 9.189 9.684 9.099 9.420 123,648 +0.24(+2.64%)
Nov 09, 2007 9.020 9.347 8.953 9.178 109,348 +0.02(+0.18%)
Nov 08, 2007 8.795 9.200 8.795 9.161 92,383 +0.43(+4.96%)
Nov 07, 2007 9.105 9.110 8.677 8.728 127,350 -0.51(-5.48%)
Nov 06, 2007 9.026 9.257 8.683 9.234 100,727 +0.26(+2.88%)
Nov 05, 2007 8.840 9.009 8.722 8.975 117,881 +0.01(+0.13%)
Nov 02, 2007 8.913 8.975 8.744 8.964 128,239 +0.17(+1.92%)
Nov 01, 2007 9.408 9.504 8.778 8.795 209,514 -0.77(-8.06%)
Oct 31, 2007 9.363 9.634 9.172 9.566 124,475 +0.22(+2.35%)
Oct 30, 2007 9.498 9.498 9.206 9.347 101,463 -0.21(-2.24%)
Oct 29, 2007 9.566 9.634 9.380 9.560 137,835 +0.03(+0.35%)
Oct 26, 2007 9.285 9.532 9.150 9.527 73,421 +0.39(+4.25%)
Oct 25, 2007 9.386 9.386 9.065 9.138 102,858 -0.20(-2.11%)
Oct 24, 2007 9.358 9.470 9.003 9.335 87,194 -0.10(-1.07%)
Oct 23, 2007 9.538 9.538 9.150 9.437 89,764 -0.05(-0.47%)
Oct 22, 2007 8.964 9.532 8.964 9.482 128,308 +0.48(+5.38%)
Oct 19, 2007 9.465 9.465 8.947 8.998 176,694 -0.48(-5.05%)
Oct 18, 2007 9.403 9.532 9.285 9.476 187,467 +0.03(+0.30%)
Oct 17, 2007 9.228 9.549 9.228 9.448 256,080 +0.22(+2.38%)
Oct 16, 2007 9.476 9.482 9.166 9.228 134,926 -0.24(-2.50%)
Oct 15, 2007 9.510 9.589 9.223 9.465 143,360 -0.04(-0.41%)
Oct 12, 2007 9.431 9.594 9.425 9.504 46,629 +0.05(+0.54%)
Oct 11, 2007 9.639 9.707 9.414 9.453 74,939 -0.15(-1.52%)
Oct 10, 2007 9.724 9.724 9.560 9.600 97,434 -0.16(-1.67%)
Oct 09, 2007 9.836 9.836 9.718 9.763 90,194 -0.05(-0.52%)
Oct 08, 2007 9.802 9.898 9.763 9.814 109,657 -0.03(-0.29%)
Oct 05, 2007 9.887 10.06 9.785 9.842 107,551 +0.06(+0.58%)
Oct 04, 2007 9.819 9.819 9.549 9.785 75,382 +0.03(+0.29%)
Oct 03, 2007 9.887 10.03 9.667 9.757 133,342 -0.21(-2.09%)
Oct 02, 2007 9.870 9.994 9.769 9.966 167,440 +0.13(+1.32%)
Oct 01, 2007 9.453 10.02 9.453 9.836 133,764 +0.38(+4.05%)
Sep 28, 2007 9.684 9.690 9.369 9.453 96,049 -0.25(-2.61%)
Sep 27, 2007 9.735 9.735 9.600 9.707 42,732 -0.01(-0.12%)
Sep 26, 2007 9.560 9.724 9.521 9.718 46,715 +0.19(+1.95%)
Sep 25, 2007 9.673 9.673 9.504 9.532 74,345 -0.19(-1.97%)
Sep 24, 2007 9.797 9.819 9.656 9.724 87,516 -0.07(-0.75%)
Sep 21, 2007 9.763 9.859 9.622 9.797 197,319 +0.06(+0.58%)
Sep 20, 2007 9.797 9.808 9.538 9.740 79,702 -0.08(-0.86%)
Sep 19, 2007 9.853 9.960 9.594 9.825 199,670 +0.05(+0.46%)
Sep 18, 2007 9.105 9.780 8.925 9.780 146,234 +0.70(+7.75%)
Sep 17, 2007 9.200 9.200 9.020 9.076 73,516 -0.13(-1.41%)
Sep 14, 2007 9.037 9.206 9.037 9.206 84,196 +0.07(+0.74%)
Sep 13, 2007 9.138 9.268 9.138 9.138 62,272 -0.02(-0.25%)
Sep 12, 2007 9.133 9.234 9.116 9.161 64,095 +0.01(+0.12%)
Sep 11, 2007 9.133 9.200 9.009 9.150 98,084 +0.06(+0.62%)
Sep 10, 2007 9.121 9.251 8.891 9.093 169,996 +0.01(+0.06%)
Sep 07, 2007 8.806 9.093 8.806 9.088 303,054 +0.20(+2.22%)
Sep 06, 2007 9.166 9.166 8.846 8.891 145,455 -0.14(-1.50%)
Sep 05, 2007 9.206 9.408 8.992 9.026 121,290 -0.28(-2.96%)
Sep 04, 2007 9.189 9.375 9.183 9.302 122,900 +0.06(+0.67%)
Aug 31, 2007 9.307 9.425 9.155 9.240 93,425 +0.05(+0.55%)
Aug 30, 2007 9.206 9.363 9.150 9.189 77,761 -0.14(-1.51%)
Aug 29, 2007 9.133 9.330 9.043 9.330 107,324 +0.24(+2.66%)
Aug 28, 2007 9.482 9.521 9.088 9.088 179,514 -0.48(-5.00%)
Aug 27, 2007 9.718 9.718 9.487 9.566 97,889 -0.16(-1.68%)
Aug 24, 2007 9.634 9.937 9.459 9.729 157,145 +0.08(+0.88%)
Aug 23, 2007 9.994 10.11 9.645 9.645 191,776 -0.43(-4.25%)
Aug 22, 2007 10.25 10.34 9.932 10.07 145,587 -0.04(-0.39%)
Aug 21, 2007 9.949 10.29 9.915 10.11 115,847 +0.14(+1.35%)
Aug 20, 2007 10.37 10.49 9.752 9.977 140,419 -0.38(-3.69%)
Aug 17, 2007 10.29 10.51 10.07 10.36 433,147 +0.40(+4.01%)
Aug 16, 2007 9.251 10.01 9.251 9.960 340,125 +0.70(+7.53%)
Aug 15, 2007 8.936 9.397 8.936 9.262 234,429 +0.33(+3.72%)
Aug 14, 2007 8.998 9.099 8.868 8.930 85,337 -0.05(-0.56%)
Aug 13, 2007 9.251 9.302 8.936 8.981 152,688 -0.17(-1.91%)
Aug 10, 2007 8.801 9.335 8.638 9.155 255,545 +0.25(+2.78%)
Aug 09, 2007 9.318 9.487 8.677 8.908 320,666 -0.61(-6.44%)
Aug 08, 2007 9.088 9.830 9.037 9.521 348,502 +0.52(+5.75%)
Aug 07, 2007 8.750 9.178 8.593 9.003 236,917 +0.19(+2.11%)
Aug 06, 2007 8.407 8.868 8.272 8.818 274,718 +0.43(+5.17%)
Aug 03, 2007 8.396 8.604 8.356 8.384 223,622 -0.10(-1.19%)
Aug 02, 2007 8.559 8.801 8.412 8.486 245,706 -0.01(-0.07%)
Aug 01, 2007 8.373 8.519 8.351 8.491 195,993 +0.10(+1.14%)
Jul 31, 2007 8.581 8.744 8.384 8.396 137,423 -0.12(-1.39%)
Jul 30, 2007 8.531 8.835 8.384 8.514 166,823 -0.02(-0.26%)
Jul 27, 2007 8.469 8.654 8.384 8.536 262,872 +0.02(+0.26%)
Jul 26, 2007 8.553 8.778 8.375 8.514 495,796 -0.03(-0.39%)
Jul 25, 2007 8.671 8.835 8.351 8.548 720,030 +0.38(+4.61%)
Jul 24, 2007 8.508 8.587 8.109 8.171 198,273 -0.41(-4.79%)
Jul 23, 2007 8.638 8.795 8.553 8.581 84,161 -0.07(-0.85%)
Jul 20, 2007 8.829 8.829 8.486 8.654 262,781 -0.19(-2.16%)
Jul 19, 2007 8.761 8.913 8.677 8.846 147,291 +0.05(+0.51%)
Jul 18, 2007 8.818 8.970 8.581 8.801 145,384 -0.03(-0.32%)
Jul 17, 2007 8.919 8.947 8.829 8.829 107,935 -0.05(-0.57%)
Jul 16, 2007 8.925 8.953 8.789 8.880 104,368 -0.10(-1.07%)
Jul 13, 2007 8.986 9.015 8.896 8.975 107,348 -0.05(-0.50%)
Jul 12, 2007 8.778 9.026 8.756 9.020 81,694 +0.31(+3.55%)
Jul 11, 2007 8.722 8.947 8.671 8.711 94,766 -0.03(-0.39%)
Jul 10, 2007 8.981 8.981 8.739 8.744 149,612 -0.32(-3.48%)
Jul 09, 2007 9.183 9.183 9.015 9.060 63,503 -0.12(-1.35%)
Jul 06, 2007 9.076 9.195 9.048 9.183 43,310 +0.08(+0.93%)
Jul 05, 2007 9.200 9.200 8.958 9.099 80,857 -0.07(-0.80%)
Jul 03, 2007 9.138 9.172 9.093 9.172 57,776 +0.06(+0.68%)
Jul 02, 2007 9.099 9.127 9.031 9.110 77,299 +0.07(+0.81%)
Jun 29, 2007 9.375 9.375 9.015 9.037 141,745 -0.28(-2.96%)
Jun 28, 2007 9.285 9.403 9.133 9.313 126,406 +0.02(+0.24%)
Jun 27, 2007 8.896 9.290 8.896 9.290 109,723 +0.33(+3.71%)
Jun 26, 2007 9.082 9.133 8.908 8.958 137,584 -0.07(-0.75%)
Jun 25, 2007 8.868 9.228 8.846 9.026 199,812 +0.12(+1.39%)
Jun 22, 2007 9.020 9.099 8.863 8.902 307,749 -0.12(-1.37%)
Jun 21, 2007 9.031 9.093 8.964 9.026 132,983 -0.07(-0.74%)
Jun 20, 2007 9.375 9.375 9.054 9.093 106,094 -0.24(-2.53%)
Jun 19, 2007 9.347 9.398 9.257 9.330 206,857 -0.05(-0.48%)
Jun 18, 2007 9.470 9.482 9.251 9.375 56,867 -0.10(-1.01%)
Jun 15, 2007 9.273 9.470 9.150 9.470 261,237 +0.34(+3.70%)
Jun 14, 2007 9.105 9.161 9.065 9.133 58,111 +0.02(+0.19%)
Jun 13, 2007 9.071 9.166 9.031 9.116 161,718 +0.08(+0.93%)
Jun 12, 2007 9.026 9.133 8.992 9.031 146,079 -0.06(-0.62%)
Jun 11, 2007 9.189 9.189 9.071 9.088 78,819 -0.12(-1.34%)
Jun 08, 2007 9.088 9.273 9.088 9.212 121,356 +0.09(+0.99%)
Jun 07, 2007 9.189 9.251 9.071 9.121 235,321 -0.13(-1.40%)
Jun 06, 2007 9.212 9.290 9.116 9.251 72,097 -0.05(-0.48%)
Jun 05, 2007 9.386 9.420 9.240 9.296 100,334 -0.12(-1.31%)
Jun 04, 2007 9.425 9.510 9.386 9.420 94,702 -0.02(-0.24%)
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.