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

Flushing Finl Corp (NQ: FFIC )

12.72 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 7.146 7.286 7.041 7.129 256,774 +0.01(+0.08%)
Jun 29, 2010 7.146 7.280 7.035 7.123 303,606 -0.28(-3.78%)
Jun 25, 2010 7.193 7.403 7.059 7.403 462,796 +0.27(+3.76%)
Jun 24, 2010 7.263 7.344 7.117 7.135 122,208 -0.20(-2.70%)
Jun 23, 2010 7.344 7.473 7.228 7.333 171,694 -0.03(-0.47%)
Jun 22, 2010 7.583 7.665 7.350 7.368 157,619 -0.16(-2.17%)
Jun 21, 2010 7.805 7.805 7.484 7.531 134,912 -0.14(-1.82%)
Jun 18, 2010 7.653 7.822 7.444 7.671 235,356 +0.06(+0.77%)
Jun 17, 2010 7.642 7.729 7.490 7.613 120,743 -0.01(-0.15%)
Jun 16, 2010 7.543 7.717 7.473 7.624 209,664 +0.01(+0.15%)
Jun 15, 2010 7.502 7.648 7.374 7.613 192,249 +0.13(+1.71%)
Jun 14, 2010 7.601 7.755 7.449 7.484 150,939 -0.02(-0.31%)
Jun 11, 2010 7.339 7.508 7.339 7.508 130,076 +0.08(+1.02%)
Jun 10, 2010 7.280 7.455 7.193 7.432 167,704 +0.26(+3.57%)
Jun 09, 2010 7.263 7.298 7.065 7.175 169,414 -0.02(-0.24%)
Jun 08, 2010 7.205 7.264 6.913 7.193 252,991 +0.00(+0.00%)
Jun 07, 2010 7.298 7.444 7.181 7.193 166,736 -0.05(-0.64%)
Jun 04, 2010 7.614 7.724 7.211 7.239 232,585 -0.59(-7.52%)
Jun 03, 2010 7.828 7.965 7.632 7.828 356,076 -0.02(-0.22%)
Jun 02, 2010 7.793 7.932 7.713 7.845 452,785 +0.12(+1.57%)
Jun 01, 2010 7.805 8.030 7.724 7.724 267,885 -0.09(-1.11%)
May 28, 2010 7.978 7.984 7.724 7.811 177,225 -0.17(-2.10%)
May 27, 2010 7.730 7.995 7.568 7.978 124,971 +0.43(+5.65%)
May 26, 2010 7.539 7.747 7.482 7.551 187,360 +0.05(+0.69%)
May 25, 2010 7.349 7.516 7.159 7.499 217,804 +0.11(+1.48%)
May 24, 2010 7.678 7.695 7.366 7.389 167,415 -0.32(-4.19%)
May 21, 2010 7.505 7.805 7.499 7.713 325,591 +0.09(+1.21%)
May 20, 2010 7.407 8.041 7.401 7.620 338,634 -0.52(-6.38%)
May 19, 2010 8.191 8.335 7.984 8.139 144,035 -0.09(-1.12%)
May 18, 2010 8.364 8.422 8.128 8.232 167,760 -0.02(-0.21%)
May 17, 2010 8.284 8.584 7.995 8.249 161,580 +0.02(+0.28%)
May 14, 2010 8.312 8.353 8.099 8.226 173,138 -0.16(-1.93%)
May 13, 2010 8.422 8.422 8.272 8.387 121,981 -0.09(-1.09%)
May 12, 2010 8.335 8.653 8.266 8.480 214,339 +0.15(+1.80%)
May 11, 2010 8.341 8.549 8.220 8.330 187,230 -0.03(-0.35%)
May 10, 2010 8.145 8.399 7.903 8.359 229,341 +0.51(+6.47%)
May 07, 2010 7.909 8.076 7.649 7.851 369,122 -0.10(-1.23%)
May 06, 2010 7.984 8.197 7.563 7.949 205,851 -0.16(-1.99%)
May 05, 2010 7.909 8.203 7.730 8.111 203,939 +0.27(+3.38%)
May 04, 2010 7.972 7.972 7.759 7.845 145,787 -0.26(-3.20%)
May 03, 2010 7.897 8.105 7.874 8.105 165,196 +0.25(+3.23%)
Apr 30, 2010 8.087 8.255 7.851 7.851 179,831 -0.26(-3.20%)
Apr 29, 2010 8.139 8.156 7.984 8.111 150,109 +0.05(+0.64%)
Apr 28, 2010 8.209 8.255 8.024 8.059 91,143 -0.10(-1.27%)
Apr 27, 2010 8.099 8.284 8.076 8.162 106,634 +0.01(+0.14%)
Apr 26, 2010 8.203 8.284 8.139 8.151 118,586 -0.07(-0.84%)
Apr 23, 2010 8.341 8.422 8.203 8.220 341,262 -0.14(-1.66%)
Apr 22, 2010 7.914 8.377 7.845 8.359 197,732 +0.37(+4.62%)
Apr 21, 2010 7.862 8.232 7.862 7.989 275,604 +0.12(+1.47%)
Apr 20, 2010 7.811 7.874 7.695 7.874 151,735 +0.09(+1.11%)
Apr 19, 2010 7.793 7.932 7.574 7.787 111,247 -0.05(-0.59%)
Apr 16, 2010 8.036 8.064 7.828 7.834 173,276 -0.21(-2.65%)
Apr 15, 2010 7.984 8.047 7.943 8.047 74,494 +0.03(+0.36%)
Apr 14, 2010 7.897 8.053 7.880 8.018 86,739 +0.16(+1.98%)
Apr 13, 2010 7.926 7.932 7.649 7.862 77,304 -0.07(-0.87%)
Apr 12, 2010 7.943 8.018 7.828 7.932 151,597 -0.03(-0.36%)
Apr 09, 2010 7.822 7.966 7.782 7.961 82,665 +0.12(+1.47%)
Apr 08, 2010 7.839 7.966 7.816 7.845 175,927 -0.06(-0.73%)
Apr 07, 2010 7.851 7.995 7.776 7.903 177,288 +0.06(+0.81%)
Apr 06, 2010 7.528 7.932 7.476 7.839 121,518 +0.24(+3.11%)
Apr 05, 2010 7.338 7.609 7.274 7.603 203,922 +0.28(+3.86%)
Apr 01, 2010 7.338 7.320 7.320 7.320 158,793 +0.02(+0.24%)
Mar 31, 2010 7.355 7.534 7.268 7.303 244,820 -0.11(-1.48%)
Mar 30, 2010 7.407 7.470 7.332 7.413 167,531 +0.03(+0.39%)
Mar 29, 2010 7.361 7.413 7.239 7.384 155,722 +0.07(+1.03%)
Mar 26, 2010 7.378 7.470 7.257 7.309 124,038 -0.05(-0.71%)
Mar 25, 2010 7.488 7.603 7.349 7.361 147,719 -0.08(-1.09%)
Mar 24, 2010 7.563 7.591 7.413 7.441 200,483 -0.15(-1.98%)
Mar 23, 2010 7.632 7.655 7.436 7.591 177,782 -0.04(-0.53%)
Mar 22, 2010 7.511 7.707 7.395 7.632 211,636 +0.07(+0.92%)
Mar 19, 2010 7.689 7.995 7.493 7.563 369,921 -0.07(-0.91%)
Mar 18, 2010 7.707 7.816 7.626 7.632 63,714 -0.09(-1.19%)
Mar 17, 2010 7.539 7.799 7.539 7.724 85,633 +0.17(+2.21%)
Mar 16, 2010 7.516 7.586 7.441 7.557 163,976 +0.06(+0.77%)
Mar 15, 2010 7.499 7.563 7.361 7.499 124,610 -0.02(-0.31%)
Mar 12, 2010 7.505 7.661 7.384 7.522 112,867 +0.04(+0.54%)
Mar 11, 2010 7.389 7.488 7.378 7.482 136,426 +0.01(+0.08%)
Mar 10, 2010 7.418 7.609 7.366 7.476 106,594 +0.04(+0.54%)
Mar 09, 2010 7.326 7.505 7.263 7.436 82,613 +0.07(+1.02%)
Mar 08, 2010 7.251 7.441 7.251 7.361 133,472 -0.01(-0.16%)
Mar 05, 2010 7.287 7.384 7.201 7.372 137,171 +0.10(+1.41%)
Mar 04, 2010 7.258 7.298 7.182 7.269 43,129 +0.03(+0.47%)
Mar 03, 2010 7.172 7.304 7.138 7.235 89,665 +0.04(+0.56%)
Mar 02, 2010 7.081 7.224 6.984 7.195 330,852 +0.11(+1.53%)
Mar 01, 2010 7.269 7.315 6.898 7.087 350,916 -0.16(-2.21%)
Feb 26, 2010 7.315 7.355 7.138 7.247 199,415 -0.04(-0.55%)
Feb 25, 2010 7.292 7.361 7.161 7.287 121,945 -0.13(-1.77%)
Feb 24, 2010 7.315 7.424 7.309 7.418 126,890 +0.10(+1.41%)
Feb 23, 2010 7.435 7.452 7.287 7.315 127,461 -0.11(-1.54%)
Feb 22, 2010 7.412 7.441 7.375 7.429 80,894 +0.07(+0.93%)
Feb 19, 2010 7.441 7.509 7.338 7.361 255,954 -0.09(-1.15%)
Feb 18, 2010 7.418 7.515 7.406 7.446 83,874 +0.03(+0.46%)
Feb 17, 2010 7.389 7.446 7.269 7.412 126,894 +0.06(+0.78%)
Feb 16, 2010 7.269 7.384 7.224 7.355 100,081 +0.11(+1.50%)
Feb 12, 2010 7.144 7.247 7.247 7.247 169,339 +0.01(+0.16%)
Feb 11, 2010 7.001 7.241 6.910 7.235 136,439 +0.18(+2.51%)
Feb 10, 2010 6.858 7.098 6.733 7.058 195,353 +0.16(+2.32%)
Feb 09, 2010 7.030 7.030 6.892 6.898 183,219 -0.01(-0.08%)
Feb 08, 2010 7.001 7.001 6.881 6.904 157,011 -0.11(-1.63%)
Feb 05, 2010 6.875 7.035 6.835 7.018 231,564 +0.15(+2.16%)
Feb 04, 2010 6.858 7.007 6.801 6.870 357,391 -0.04(-0.58%)
Feb 03, 2010 6.972 7.052 6.755 6.910 171,607 -0.11(-1.63%)
Feb 02, 2010 7.041 7.087 6.990 7.024 224,237 -0.02(-0.24%)
Feb 01, 2010 7.058 7.229 7.001 7.041 134,238 +0.05(+0.65%)
Jan 29, 2010 7.052 7.121 6.955 6.995 280,199 -0.03(-0.49%)
Jan 28, 2010 7.201 7.201 6.889 7.030 196,745 -0.13(-1.83%)
Jan 27, 2010 6.830 7.178 6.830 7.161 163,005 +0.30(+4.33%)
Jan 26, 2010 6.830 6.955 6.807 6.864 129,340 -0.02(-0.33%)
Jan 25, 2010 6.972 6.975 6.847 6.887 106,027 +0.02(+0.25%)
Jan 22, 2010 6.858 7.001 6.824 6.870 118,460 +0.01(+0.17%)
Jan 21, 2010 6.990 7.052 6.744 6.858 175,041 -0.11(-1.56%)
Jan 20, 2010 6.972 7.052 6.898 6.967 195,994 -0.09(-1.29%)
Jan 19, 2010 6.755 7.109 6.618 7.058 188,168 +0.33(+4.83%)
Jan 15, 2010 6.795 6.733 6.733 6.733 211,542 -0.03(-0.42%)
Jan 14, 2010 6.618 6.795 6.596 6.761 100,267 +0.09(+1.37%)
Jan 13, 2010 6.567 6.750 6.550 6.670 228,846 +0.12(+1.83%)
Jan 12, 2010 6.596 6.733 6.521 6.550 131,671 -0.14(-2.05%)
Jan 11, 2010 6.750 6.761 6.567 6.687 135,834 -0.04(-0.59%)
Jan 08, 2010 6.630 6.807 6.630 6.727 148,386 +0.05(+0.68%)
Jan 07, 2010 6.521 6.693 6.441 6.681 120,285 +0.15(+2.27%)
Jan 06, 2010 6.516 6.596 6.510 6.533 193,531 +0.00(+0.00%)
Jan 05, 2010 6.778 6.801 6.439 6.533 200,501 -0.27(-4.03%)
Jan 04, 2010 6.533 6.818 6.493 6.807 279,157 +0.38(+5.86%)
Dec 31, 2009 6.561 6.430 6.430 6.430 142,546 -0.13(-2.00%)
Dec 30, 2009 6.624 6.624 6.401 6.561 248,492 -0.11(-1.63%)
Dec 29, 2009 6.727 6.727 6.544 6.670 189,949 -0.03(-0.43%)
Dec 28, 2009 6.767 6.790 6.647 6.698 100,978 -0.05(-0.68%)
Dec 24, 2009 6.687 6.790 6.636 6.744 48,462 +0.11(+1.72%)
Dec 23, 2009 6.538 6.715 6.521 6.630 170,822 +0.09(+1.40%)
Dec 22, 2009 6.447 6.550 6.390 6.538 181,531 +0.09(+1.42%)
Dec 21, 2009 6.441 6.458 6.242 6.447 192,675 +0.04(+0.62%)
Dec 18, 2009 6.270 6.407 6.150 6.407 530,681 +0.21(+3.41%)
Dec 17, 2009 6.173 6.253 6.127 6.196 94,733 -0.05(-0.82%)
Dec 16, 2009 6.224 6.287 6.127 6.247 138,392 +0.08(+1.30%)
Dec 15, 2009 6.139 6.270 6.042 6.167 208,112 -0.01(-0.18%)
Dec 14, 2009 6.087 6.184 5.950 6.179 158,995 +0.15(+2.56%)
Dec 11, 2009 5.956 6.024 5.859 6.024 149,200 +0.09(+1.54%)
Dec 10, 2009 5.996 6.030 5.830 5.933 167,546 -0.05(-0.76%)
Dec 09, 2009 6.013 6.013 5.819 5.979 118,868 -0.01(-0.19%)
Dec 08, 2009 5.882 6.130 5.868 5.990 145,504 +0.04(+0.67%)
Dec 07, 2009 6.042 6.053 5.859 5.950 167,416 -0.13(-2.07%)
Dec 04, 2009 6.053 6.082 5.876 6.076 261,983 +0.18(+3.00%)
Dec 03, 2009 6.162 6.167 5.859 5.899 204,932 -0.22(-3.55%)
Dec 02, 2009 6.247 6.247 6.053 6.116 189,196 -0.09(-1.47%)
Dec 01, 2009 6.310 6.458 6.107 6.207 343,237 -0.02(-0.37%)
Nov 30, 2009 6.036 6.247 5.825 6.230 262,463 +0.21(+3.51%)
Nov 27, 2009 6.059 6.207 6.007 6.019 95,386 -0.29(-4.62%)
Nov 25, 2009 6.498 6.498 6.281 6.310 107,321 -0.14(-2.21%)
Nov 24, 2009 6.424 6.458 6.276 6.453 109,209 +0.05(+0.80%)
Nov 23, 2009 6.344 6.510 6.301 6.401 202,114 +0.19(+3.03%)
Nov 20, 2009 6.087 6.224 6.087 6.213 184,150 +0.10(+1.59%)
Nov 19, 2009 6.116 6.139 5.910 6.116 236,829 -0.09(-1.47%)
Nov 18, 2009 6.356 6.564 6.139 6.207 223,300 -0.13(-1.98%)
Nov 17, 2009 6.190 6.401 6.162 6.333 168,283 +0.12(+1.93%)
Nov 16, 2009 5.996 6.310 5.996 6.213 131,673 +0.28(+4.72%)
Nov 13, 2009 6.019 6.070 5.808 5.933 131,119 -0.07(-1.14%)
Nov 12, 2009 6.122 6.316 5.979 6.002 152,055 -0.15(-2.50%)
Nov 11, 2009 6.122 6.253 6.002 6.156 186,523 +0.11(+1.89%)
Nov 10, 2009 6.133 6.196 5.939 6.042 177,030 -0.12(-1.95%)
Nov 09, 2009 6.202 6.321 6.104 6.162 198,151 +0.06(+1.03%)
Nov 06, 2009 6.019 6.167 5.922 6.099 113,121 -0.03(-0.47%)
Nov 05, 2009 5.967 6.139 5.899 6.127 145,833 +0.25(+4.17%)
Nov 04, 2009 6.281 6.281 5.876 5.882 246,218 -0.33(-5.33%)
Nov 03, 2009 6.202 6.293 6.127 6.213 197,503 -0.03(-0.55%)
Nov 02, 2009 6.447 6.578 6.059 6.247 454,354 -0.17(-2.58%)
Oct 30, 2009 6.596 6.596 6.276 6.413 431,726 -0.23(-3.52%)
Oct 29, 2009 6.521 6.653 6.453 6.647 217,733 +0.19(+3.01%)
Oct 28, 2009 6.493 6.584 6.379 6.453 367,799 -0.03(-0.53%)
Oct 27, 2009 6.584 6.618 6.464 6.487 245,253 -0.05(-0.70%)
Oct 26, 2009 6.481 6.596 6.447 6.533 600,445 +0.09(+1.33%)
Oct 23, 2009 6.521 6.613 6.436 6.447 418,159 -0.13(-1.91%)
Oct 22, 2009 6.521 6.624 6.464 6.573 790,478 +0.11(+1.68%)
Oct 21, 2009 6.264 6.556 6.264 6.464 569,682 +0.21(+3.38%)
Oct 20, 2009 6.281 6.470 6.167 6.253 464,986 -0.17(-2.67%)
Oct 19, 2009 6.481 6.527 6.379 6.424 208,499 -0.03(-0.44%)
Oct 16, 2009 6.430 6.516 6.367 6.453 208,557 -0.06(-0.88%)
Oct 15, 2009 6.384 6.510 6.367 6.510 316,852 +0.09(+1.33%)
Oct 14, 2009 6.458 6.556 6.379 6.424 212,087 +0.05(+0.81%)
Oct 13, 2009 6.413 6.481 6.281 6.373 280,686 -0.05(-0.71%)
Oct 12, 2009 6.430 6.573 6.379 6.419 147,717 -0.05(-0.71%)
Oct 09, 2009 6.430 6.533 6.419 6.464 260,789 +0.06(+0.89%)
Oct 08, 2009 6.596 6.624 6.401 6.407 527,235 -0.15(-2.26%)
Oct 07, 2009 6.561 6.618 6.504 6.556 216,509 -0.03(-0.43%)
Oct 06, 2009 6.476 6.584 6.350 6.584 407,670 +0.12(+1.86%)
Oct 05, 2009 6.493 6.493 6.367 6.464 291,734 +0.06(+0.98%)
Oct 02, 2009 6.390 6.481 6.339 6.401 441,599 -0.05(-0.71%)
Oct 01, 2009 6.538 6.636 6.299 6.447 838,461 -0.06(-0.96%)
Sep 30, 2009 6.715 6.795 6.470 6.510 2,392,340 -0.18(-2.73%)
Sep 29, 2009 6.636 6.744 6.556 6.693 668,792 +0.03(+0.43%)
Sep 28, 2009 6.481 6.670 6.470 6.664 361,654 +0.19(+3.00%)
Sep 25, 2009 6.533 6.578 6.436 6.470 515,021 -0.06(-0.96%)
Sep 24, 2009 6.590 6.590 6.510 6.533 624,967 -0.01(-0.17%)
Sep 23, 2009 6.590 6.596 6.510 6.544 597,710 -0.01(-0.17%)
Sep 22, 2009 6.630 6.630 6.498 6.556 514,511 -0.01(-0.17%)
Sep 21, 2009 6.630 6.630 6.476 6.567 603,123 -0.01(-0.09%)
Sep 18, 2009 6.596 6.641 6.356 6.573 1,419,619 -0.01(-0.17%)
Sep 17, 2009 6.881 6.881 6.396 6.584 6,531,971 -0.47(-6.64%)
Sep 16, 2009 6.990 7.441 6.767 7.052 529,321 -0.10(-1.36%)
Sep 15, 2009 6.927 7.304 6.729 7.149 255,728 +0.13(+1.79%)
Sep 14, 2009 6.961 7.132 6.853 7.024 135,814 +0.01(+0.08%)
Sep 11, 2009 7.115 7.127 6.955 7.018 76,320 -0.10(-1.44%)
Sep 10, 2009 7.070 7.132 6.961 7.121 66,184 +0.02(+0.32%)
Sep 09, 2009 6.861 7.212 6.861 7.098 92,905 +0.23(+3.41%)
Sep 08, 2009 6.984 7.042 6.801 6.864 165,724 -0.06(-0.91%)
Sep 04, 2009 6.727 7.007 6.727 6.927 104,430 +0.15(+2.19%)
Sep 03, 2009 6.795 6.824 6.527 6.778 132,151 -0.01(-0.08%)
Sep 02, 2009 7.252 7.395 6.773 6.784 216,796 -0.52(-7.11%)
Sep 01, 2009 7.424 7.766 7.218 7.304 121,108 -0.21(-2.74%)
Aug 31, 2009 7.492 7.652 7.492 7.509 168,181 -0.05(-0.68%)
Aug 28, 2009 7.675 7.743 7.378 7.561 74,390 -0.08(-1.05%)
Aug 27, 2009 7.578 7.709 7.281 7.641 111,714 +0.01(+0.07%)
Aug 26, 2009 7.526 7.709 7.292 7.635 232,152 +0.06(+0.83%)
Aug 25, 2009 7.315 7.686 7.241 7.572 642,220 +0.26(+3.59%)
Aug 24, 2009 7.715 7.715 7.252 7.309 391,907 -0.65(-8.18%)
Aug 21, 2009 7.829 8.097 7.503 7.960 136,777 +0.26(+3.41%)
Aug 20, 2009 7.526 7.732 7.526 7.698 108,778 +0.05(+0.67%)
Aug 19, 2009 7.287 7.652 7.287 7.646 58,410 +0.21(+2.84%)
Aug 18, 2009 7.287 7.566 7.229 7.435 126,916 +0.19(+2.60%)
Aug 17, 2009 7.184 7.292 7.035 7.247 110,993 -0.09(-1.17%)
Aug 14, 2009 7.458 7.543 7.121 7.332 113,821 -0.12(-1.61%)
Aug 13, 2009 7.698 7.698 7.321 7.452 185,184 -0.18(-2.39%)
Aug 12, 2009 7.503 7.886 7.503 7.635 162,658 +0.17(+2.22%)
Aug 11, 2009 7.601 8.029 7.207 7.469 954,925 -0.21(-2.75%)
Aug 10, 2009 7.635 7.726 7.152 7.681 129,216 -0.05(-0.59%)
Aug 07, 2009 7.127 8.040 6.704 7.726 183,511 +0.73(+10.45%)
Aug 06, 2009 6.590 7.115 6.481 6.995 232,646 +0.42(+6.43%)
Aug 05, 2009 6.550 6.698 6.436 6.573 114,847 +0.05(+0.70%)
Aug 04, 2009 6.453 6.550 6.361 6.527 216,526 +0.01(+0.09%)
Aug 03, 2009 6.196 6.521 5.985 6.521 144,842 +0.46(+7.63%)
Jul 31, 2009 6.133 6.190 6.030 6.059 193,328 -0.10(-1.58%)
Jul 30, 2009 6.013 6.333 5.922 6.156 124,580 +0.23(+3.85%)
Jul 29, 2009 5.756 6.030 5.756 5.927 89,014 +0.13(+2.17%)
Jul 28, 2009 5.596 5.916 5.561 5.802 141,185 +0.30(+5.50%)
Jul 27, 2009 5.420 5.539 5.339 5.499 92,119 +0.06(+1.16%)
Jul 24, 2009 5.282 5.465 5.231 5.436 134,277 +0.10(+1.93%)
Jul 23, 2009 5.196 5.431 5.162 5.334 123,344 +0.11(+2.08%)
Jul 22, 2009 5.162 5.396 5.105 5.225 113,119 +0.03(+0.55%)
Jul 21, 2009 5.425 5.425 5.157 5.196 130,345 -0.20(-3.70%)
Jul 20, 2009 5.459 5.459 5.299 5.396 104,902 -0.01(-0.11%)
Jul 17, 2009 5.368 5.482 5.351 5.402 180,060 +0.05(+0.96%)
Jul 16, 2009 5.231 5.402 5.145 5.351 182,163 +0.07(+1.30%)
Jul 15, 2009 4.911 5.316 4.900 5.282 467,250 +0.43(+8.95%)
Jul 14, 2009 4.928 4.968 4.826 4.848 408,813 -0.10(-2.08%)
Jul 13, 2009 4.950 4.997 4.728 4.951 152,130 +0.21(+4.46%)
Jul 10, 2009 4.951 5.104 4.620 4.740 227,314 -0.29(-5.68%)
Jul 09, 2009 5.191 5.236 4.974 5.025 185,136 -0.10(-2.00%)
Jul 08, 2009 5.242 5.368 5.059 5.128 121,066 -0.08(-1.54%)
Jul 07, 2009 5.316 5.362 5.128 5.208 109,370 -0.12(-2.25%)
Jul 06, 2009 5.294 5.373 5.168 5.328 100,074 -0.01(-0.21%)
Jul 02, 2009 5.356 5.568 5.231 5.339 151,468 -0.18(-3.21%)
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.