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 (%)
Jul 31, 2006 9.679 9.679 9.491 9.502 270,298 -0.15(-1.54%)
Jul 28, 2006 9.422 9.691 9.422 9.651 112,425 +0.20(+2.11%)
Jul 27, 2006 9.702 9.702 9.411 9.451 408,085 -0.16(-1.66%)
Jul 26, 2006 10.06 10.06 9.479 9.611 276,588 -0.47(-4.65%)
Jul 25, 2006 10.10 10.22 10.01 10.08 198,776 -0.07(-0.68%)
Jul 24, 2006 9.936 10.16 9.930 10.15 112,098 +0.21(+2.13%)
Jul 21, 2006 9.976 10.07 9.668 9.936 84,752 -0.10(-1.02%)
Jul 20, 2006 10.08 10.16 9.965 10.04 147,719 -0.04(-0.40%)
Jul 19, 2006 9.748 10.21 9.748 10.08 297,413 +0.33(+3.40%)
Jul 18, 2006 9.696 9.765 9.594 9.748 185,126 +0.12(+1.25%)
Jul 17, 2006 9.588 9.668 9.559 9.628 79,524 -0.01(-0.12%)
Jul 14, 2006 9.736 9.885 9.565 9.639 114,485 -0.10(-1.00%)
Jul 13, 2006 9.890 9.936 9.713 9.736 173,104 -0.21(-2.07%)
Jul 12, 2006 10.11 10.11 9.925 9.942 184,895 -0.19(-1.86%)
Jul 11, 2006 9.913 10.15 9.908 10.13 187,952 +0.17(+1.66%)
Jul 10, 2006 10.03 10.03 9.896 9.965 94,560 -0.06(-0.57%)
Jul 07, 2006 10.07 10.07 9.879 10.02 103,360 -0.10(-0.96%)
Jul 06, 2006 10.15 10.15 10.03 10.12 115,698 -0.03(-0.28%)
Jul 05, 2006 9.999 10.16 9.993 10.15 121,435 +0.05(+0.45%)
Jul 03, 2006 10.23 10.23 10.02 10.10 45,768 -0.15(-1.50%)
Jun 30, 2006 10.14 10.26 10.06 10.26 598,099 +0.15(+1.47%)
Jun 29, 2006 9.959 10.18 9.839 10.11 136,767 +0.19(+1.96%)
Jun 28, 2006 9.936 10.07 9.831 9.913 107,344 +0.00(+0.00%)
Jun 27, 2006 10.07 10.18 9.908 9.913 124,078 -0.13(-1.31%)
Jun 26, 2006 9.759 10.07 9.673 10.04 326,070 +0.35(+3.59%)
Jun 23, 2006 9.399 9.725 9.188 9.696 346,397 +0.25(+2.60%)
Jun 22, 2006 9.405 9.519 9.365 9.451 90,881 -0.01(-0.12%)
Jun 21, 2006 9.422 9.565 9.422 9.462 120,861 +0.02(+0.18%)
Jun 20, 2006 9.325 9.582 9.325 9.445 228,522 +0.10(+1.04%)
Jun 19, 2006 9.428 9.496 9.279 9.348 145,992 -0.14(-1.50%)
Jun 16, 2006 9.656 9.759 9.359 9.491 654,804 -0.18(-1.89%)
Jun 15, 2006 9.645 9.759 9.502 9.673 107,205 +0.11(+1.13%)
Jun 14, 2006 9.445 9.622 9.377 9.565 133,839 -0.02(-0.24%)
Jun 13, 2006 9.468 9.731 9.468 9.588 81,214 +0.07(+0.78%)
Jun 12, 2006 9.605 9.633 9.451 9.514 62,343 -0.11(-1.19%)
Jun 09, 2006 9.811 9.811 9.588 9.628 80,633 -0.13(-1.29%)
Jun 08, 2006 9.565 9.782 9.456 9.753 163,854 +0.14(+1.43%)
Jun 07, 2006 9.485 9.748 9.354 9.616 56,466 +0.15(+1.63%)
Jun 06, 2006 9.342 9.485 9.319 9.462 162,530 +0.12(+1.28%)
Jun 05, 2006 9.748 9.839 9.319 9.342 142,136 -0.46(-4.66%)
Jun 02, 2006 9.771 9.890 9.742 9.799 100,015 -0.04(-0.41%)
Jun 01, 2006 9.479 9.845 9.451 9.839 90,972 +0.34(+3.55%)
May 31, 2006 9.491 9.576 9.405 9.502 148,475 +0.06(+0.60%)
May 30, 2006 9.673 9.691 9.428 9.445 184,122 -0.26(-2.65%)
May 26, 2006 9.656 9.742 9.559 9.702 100,237 +0.11(+1.13%)
May 25, 2006 9.576 9.753 9.536 9.594 159,191 +0.09(+0.96%)
May 24, 2006 9.388 9.559 9.308 9.502 123,794 +0.09(+0.97%)
May 23, 2006 9.599 9.753 9.388 9.411 69,320 -0.12(-1.26%)
May 22, 2006 9.536 9.696 9.377 9.531 173,431 -0.08(-0.83%)
May 19, 2006 9.422 9.696 9.382 9.611 97,931 +0.16(+1.69%)
May 18, 2006 9.582 9.662 9.439 9.451 87,965 -0.08(-0.84%)
May 17, 2006 9.422 9.565 9.279 9.531 95,231 +0.00(+0.00%)
May 16, 2006 9.514 9.588 9.474 9.531 34,472 +0.01(+0.12%)
May 15, 2006 9.411 9.576 9.399 9.519 70,035 +0.03(+0.36%)
May 12, 2006 9.622 9.686 9.445 9.485 407,715 -0.18(-1.83%)
May 11, 2006 9.594 9.708 9.576 9.662 131,967 +0.05(+0.53%)
May 10, 2006 9.765 9.782 9.536 9.611 40,816 -0.18(-1.81%)
May 09, 2006 9.913 9.936 9.788 9.788 41,804 -0.16(-1.61%)
May 08, 2006 10.04 10.11 9.913 9.948 185,737 -0.11(-1.08%)
May 05, 2006 9.948 10.19 9.936 10.06 363,028 +0.17(+1.73%)
May 04, 2006 9.702 9.913 9.662 9.885 381,665 +0.17(+1.76%)
May 03, 2006 9.616 9.736 9.514 9.713 151,731 +0.14(+1.43%)
May 02, 2006 9.422 9.622 9.411 9.576 143,372 +0.17(+1.82%)
May 01, 2006 9.696 9.736 9.365 9.405 212,947 -0.26(-2.72%)
Apr 28, 2006 9.468 9.708 9.462 9.668 91,061 +0.14(+1.44%)
Apr 27, 2006 9.536 9.679 9.496 9.531 177,244 -0.09(-0.89%)
Apr 26, 2006 9.594 9.748 9.554 9.616 110,189 +0.06(+0.66%)
Apr 25, 2006 9.639 9.639 9.428 9.554 116,546 -0.09(-0.89%)
Apr 24, 2006 9.793 9.839 9.582 9.639 103,717 -0.19(-1.92%)
Apr 21, 2006 9.948 9.948 9.799 9.828 205,599 -0.01(-0.06%)
Apr 20, 2006 10.00 10.00 9.793 9.833 143,339 -0.18(-1.82%)
Apr 19, 2006 9.948 10.08 9.622 10.02 192,516 +0.05(+0.52%)
Apr 18, 2006 9.559 9.988 9.462 9.965 112,840 +0.41(+4.24%)
Apr 17, 2006 9.474 9.656 9.474 9.559 51,029 +0.05(+0.54%)
Apr 13, 2006 9.502 9.622 9.445 9.508 428,523 +0.01(+0.06%)
Apr 12, 2006 9.468 9.525 9.382 9.502 156,019 +0.03(+0.36%)
Apr 11, 2006 9.651 9.673 9.445 9.468 137,725 -0.18(-1.89%)
Apr 10, 2006 9.605 9.685 9.571 9.651 149,195 +0.02(+0.24%)
Apr 07, 2006 9.748 9.793 9.565 9.628 151,929 -0.08(-0.82%)
Apr 06, 2006 9.708 9.759 9.651 9.708 295,468 -0.02(-0.23%)
Apr 05, 2006 9.742 9.765 9.622 9.731 131,011 -0.06(-0.58%)
Apr 04, 2006 9.782 9.862 9.582 9.788 83,027 -0.02(-0.23%)
Apr 03, 2006 9.913 9.970 9.782 9.811 76,787 -0.16(-1.60%)
Mar 31, 2006 9.879 9.976 9.662 9.970 142,768 +0.15(+1.57%)
Mar 30, 2006 9.936 10.02 9.679 9.816 131,492 -0.15(-1.49%)
Mar 29, 2006 9.919 9.970 9.782 9.965 92,022 +0.09(+0.87%)
Mar 28, 2006 9.913 9.930 9.811 9.879 60,631 -0.03(-0.29%)
Mar 27, 2006 9.885 9.930 9.799 9.908 35,976 +0.01(+0.06%)
Mar 24, 2006 9.850 9.925 9.822 9.902 60,407 +0.08(+0.81%)
Mar 23, 2006 9.828 9.908 9.782 9.822 181,597 -0.03(-0.29%)
Mar 22, 2006 9.611 9.873 9.594 9.850 132,739 +0.19(+1.95%)
Mar 21, 2006 9.816 9.833 9.616 9.662 80,517 -0.19(-1.91%)
Mar 20, 2006 9.739 9.850 9.611 9.850 57,619 +0.11(+1.11%)
Mar 17, 2006 9.765 9.805 9.713 9.742 310,955 +0.02(+0.24%)
Mar 16, 2006 9.708 9.731 9.633 9.719 49,693 +0.01(+0.12%)
Mar 15, 2006 9.645 9.708 9.519 9.708 45,590 +0.09(+0.95%)
Mar 14, 2006 9.474 9.702 9.377 9.616 60,864 +0.14(+1.51%)
Mar 13, 2006 9.422 9.559 9.394 9.474 165,430 +0.11(+1.22%)
Mar 10, 2006 9.051 9.359 9.051 9.359 51,497 +0.28(+3.08%)
Mar 09, 2006 9.068 9.274 9.034 9.080 99,169 -0.03(-0.38%)
Mar 08, 2006 9.137 9.285 9.114 9.114 176,892 -0.08(-0.87%)
Mar 07, 2006 9.394 9.468 9.182 9.194 218,080 -0.21(-2.25%)
Mar 06, 2006 9.337 9.514 9.337 9.405 58,093 -0.08(-0.84%)
Mar 03, 2006 9.416 9.571 9.337 9.485 83,244 +0.01(+0.06%)
Mar 02, 2006 9.471 9.508 9.388 9.479 46,872 -0.01(-0.12%)
Mar 01, 2006 9.491 9.536 9.399 9.491 59,239 +0.02(+0.24%)
Feb 28, 2006 9.611 9.588 9.388 9.468 100,971 -0.14(-1.49%)
Feb 27, 2006 9.531 9.673 9.508 9.611 51,854 +0.07(+0.78%)
Feb 24, 2006 9.525 9.759 9.348 9.536 170,799 -0.07(-0.71%)
Feb 23, 2006 9.708 9.708 9.508 9.605 155,273 -0.14(-1.46%)
Feb 22, 2006 9.508 9.771 9.422 9.748 158,081 +0.34(+3.64%)
Feb 21, 2006 9.491 9.496 9.371 9.405 66,268 -0.10(-1.02%)
Feb 17, 2006 9.571 9.571 9.462 9.502 58,783 -0.01(-0.12%)
Feb 16, 2006 9.565 9.645 9.456 9.514 92,812 +0.01(+0.06%)
Feb 15, 2006 9.428 9.559 9.411 9.508 100,299 +0.05(+0.54%)
Feb 14, 2006 9.234 9.508 9.091 9.456 140,697 +0.28(+3.05%)
Feb 13, 2006 9.205 9.308 9.091 9.177 68,238 -0.10(-1.11%)
Feb 10, 2006 9.319 9.319 9.120 9.279 54,855 -0.09(-0.91%)
Feb 09, 2006 9.308 9.548 9.188 9.365 117,786 +0.10(+1.11%)
Feb 08, 2006 9.120 9.291 9.000 9.262 380,836 +0.16(+1.76%)
Feb 07, 2006 9.051 9.108 9.000 9.102 170,022 +0.03(+0.38%)
Feb 06, 2006 9.137 9.245 8.920 9.068 261,723 -0.10(-1.12%)
Feb 03, 2006 9.131 9.285 9.051 9.171 195,223 -0.01(-0.06%)
Feb 02, 2006 9.137 9.205 9.045 9.177 260,486 +0.01(+0.12%)
Feb 01, 2006 9.137 9.279 9.057 9.165 317,415 +0.00(+0.00%)
Jan 31, 2006 9.097 9.268 9.034 9.165 202,471 +0.02(+0.19%)
Jan 30, 2006 9.337 9.337 9.028 9.148 393,172 -0.23(-2.44%)
Jan 27, 2006 9.251 9.559 9.148 9.377 249,188 +0.13(+1.36%)
Jan 26, 2006 8.982 9.302 8.840 9.251 295,977 +0.41(+4.65%)
Jan 25, 2006 8.977 9.011 8.834 8.840 99,882 -0.14(-1.53%)
Jan 24, 2006 8.868 9.051 8.868 8.977 97,490 +0.06(+0.64%)
Jan 23, 2006 8.897 9.040 8.805 8.920 56,557 +0.13(+1.43%)
Jan 20, 2006 8.965 8.965 8.754 8.794 66,366 -0.14(-1.60%)
Jan 19, 2006 8.931 9.040 8.845 8.937 79,221 +0.03(+0.32%)
Jan 18, 2006 8.794 8.943 8.784 8.908 74,033 +0.03(+0.32%)
Jan 17, 2006 8.948 8.988 8.857 8.880 132,380 -0.11(-1.27%)
Jan 13, 2006 8.897 9.045 8.897 8.994 73,551 +0.03(+0.32%)
Jan 12, 2006 8.971 9.040 8.925 8.965 80,029 -0.02(-0.25%)
Jan 11, 2006 9.005 9.074 8.874 8.988 440,214 -0.04(-0.44%)
Jan 10, 2006 8.965 9.080 8.965 9.028 107,660 +0.05(+0.57%)
Jan 09, 2006 8.914 9.194 8.834 8.977 192,299 +0.06(+0.70%)
Jan 06, 2006 8.925 9.000 8.748 8.914 295,764 +0.11(+1.23%)
Jan 05, 2006 8.726 8.874 8.691 8.805 470,595 +0.07(+0.85%)
Jan 04, 2006 8.737 8.863 8.697 8.731 281,915 +0.00(+0.00%)
Jan 03, 2006 9.034 9.034 8.491 8.731 452,475 -0.16(-1.80%)
Dec 30, 2005 8.954 9.040 8.868 8.891 57,687 -0.12(-1.33%)
Dec 29, 2005 8.971 9.182 8.920 9.011 77,386 -0.06(-0.63%)
Dec 28, 2005 9.080 9.142 8.971 9.068 33,272 +0.08(+0.89%)
Dec 27, 2005 9.234 9.314 8.977 8.988 81,254 -0.29(-3.14%)
Dec 23, 2005 9.291 9.388 9.222 9.279 51,255 +0.01(+0.12%)
Dec 22, 2005 9.234 9.382 9.148 9.268 141,042 +0.05(+0.56%)
Dec 21, 2005 9.582 9.628 9.154 9.217 238,069 -0.32(-3.35%)
Dec 20, 2005 9.325 9.628 9.274 9.536 70,117 +0.09(+0.91%)
Dec 19, 2005 9.422 9.765 9.365 9.451 98,996 -0.16(-1.66%)
Dec 16, 2005 9.554 9.696 9.462 9.611 236,278 +0.01(+0.12%)
Dec 15, 2005 9.696 9.713 9.456 9.599 154,625 -0.10(-1.06%)
Dec 14, 2005 9.713 9.828 9.599 9.702 92,952 +0.07(+0.77%)
Dec 13, 2005 9.793 9.793 9.582 9.628 67,637 -0.15(-1.58%)
Dec 12, 2005 9.708 9.782 9.651 9.782 38,834 +0.15(+1.54%)
Dec 09, 2005 9.611 9.742 9.508 9.633 96,155 +0.07(+0.72%)
Dec 08, 2005 9.462 9.651 9.456 9.565 136,233 +0.05(+0.54%)
Dec 07, 2005 9.691 9.691 9.434 9.514 45,208 -0.10(-1.07%)
Dec 06, 2005 9.651 9.748 9.451 9.616 52,241 -0.02(-0.18%)
Dec 05, 2005 9.948 9.948 9.599 9.633 103,050 -0.30(-2.99%)
Dec 02, 2005 9.896 9.993 9.645 9.930 80,452 -0.06(-0.63%)
Dec 01, 2005 9.708 10.00 9.599 9.993 95,472 +0.40(+4.17%)
Nov 30, 2005 9.554 9.708 9.474 9.594 86,394 +0.01(+0.06%)
Nov 29, 2005 9.633 9.702 9.531 9.588 56,100 -0.01(-0.06%)
Nov 28, 2005 9.879 9.879 9.542 9.594 71,549 -0.23(-2.38%)
Nov 25, 2005 9.879 9.879 9.742 9.828 12,119 -0.01(-0.12%)
Nov 23, 2005 9.731 9.879 9.633 9.839 57,375 +0.09(+0.88%)
Nov 22, 2005 9.536 9.813 9.451 9.753 148,899 +0.19(+2.03%)
Nov 21, 2005 9.422 9.753 9.228 9.559 153,330 +0.19(+2.07%)
Nov 18, 2005 9.314 9.371 9.125 9.365 51,022 +0.20(+2.18%)
Nov 17, 2005 9.040 9.228 8.845 9.165 107,461 +0.15(+1.71%)
Nov 16, 2005 9.114 9.222 8.863 9.011 97,364 -0.21(-2.29%)
Nov 15, 2005 9.331 9.639 9.200 9.222 176,366 -0.25(-2.59%)
Nov 14, 2005 9.582 9.628 9.348 9.468 66,919 -0.03(-0.30%)
Nov 11, 2005 9.502 9.645 9.308 9.496 74,693 -0.02(-0.24%)
Nov 10, 2005 9.377 9.639 9.182 9.519 231,847 +0.15(+1.65%)
Nov 09, 2005 9.645 9.691 9.291 9.365 195,971 -0.19(-1.97%)
Nov 08, 2005 9.474 9.639 9.348 9.554 97,999 +0.01(+0.06%)
Nov 07, 2005 9.685 9.685 9.439 9.548 97,526 +0.01(+0.12%)
Nov 04, 2005 9.536 9.588 9.371 9.536 54,027 +0.02(+0.24%)
Nov 03, 2005 9.531 9.673 9.468 9.514 40,546 +0.10(+1.03%)
Nov 02, 2005 9.194 9.462 9.194 9.416 63,923 +0.12(+1.29%)
Nov 01, 2005 9.171 9.405 8.845 9.297 132,827 +0.07(+0.74%)
Oct 31, 2005 9.125 9.371 9.080 9.228 623,606 +0.13(+1.38%)
Oct 28, 2005 8.863 9.131 8.731 9.102 91,068 +0.31(+3.51%)
Oct 27, 2005 9.000 9.171 8.720 8.794 78,838 -0.27(-2.96%)
Oct 26, 2005 9.080 9.331 8.943 9.062 79,452 -0.09(-0.94%)
Oct 25, 2005 9.142 9.211 8.897 9.148 84,802 -0.03(-0.31%)
Oct 24, 2005 8.783 9.200 8.703 9.177 220,486 +0.42(+4.83%)
Oct 21, 2005 8.680 8.868 8.566 8.754 116,043 +0.01(+0.13%)
Oct 20, 2005 8.788 8.908 8.623 8.743 61,641 -0.10(-1.10%)
Oct 19, 2005 8.503 8.840 8.463 8.840 154,279 +0.27(+3.13%)
Oct 18, 2005 8.720 8.720 8.451 8.571 74,679 -0.15(-1.77%)
Oct 17, 2005 8.726 8.817 8.543 8.726 71,425 -0.02(-0.20%)
Oct 14, 2005 8.537 8.771 8.354 8.743 108,874 +0.25(+2.89%)
Oct 13, 2005 8.192 8.526 8.006 8.497 120,502 +0.27(+3.33%)
Oct 12, 2005 8.109 8.411 7.966 8.223 479,198 -0.01(-0.14%)
Oct 11, 2005 8.583 8.634 8.234 8.234 270,936 -0.32(-3.74%)
Oct 10, 2005 8.891 8.891 8.509 8.554 172,622 -0.25(-2.79%)
Oct 07, 2005 8.903 8.971 8.777 8.800 56,461 -0.01(-0.06%)
Oct 06, 2005 8.845 9.040 8.686 8.805 66,618 +0.02(+0.26%)
Oct 05, 2005 8.965 9.074 8.651 8.783 129,967 -0.14(-1.54%)
Oct 04, 2005 9.314 9.359 8.765 8.920 146,567 -0.38(-4.05%)
Oct 03, 2005 9.131 9.685 9.131 9.297 88,124 -0.05(-0.55%)
Sep 30, 2005 9.337 9.394 9.297 9.348 53,708 -0.01(-0.06%)
Sep 29, 2005 9.319 9.388 9.279 9.354 69,010 +0.03(+0.37%)
Sep 28, 2005 9.588 9.588 9.165 9.319 617,566 -0.25(-2.57%)
Sep 27, 2005 9.491 9.565 9.251 9.565 47,851 +0.05(+0.48%)
Sep 26, 2005 9.531 9.673 9.468 9.519 62,033 +0.10(+1.09%)
Sep 23, 2005 9.416 9.508 9.062 9.416 57,683 +0.17(+1.79%)
Sep 22, 2005 9.251 9.325 9.068 9.251 45,297 +0.07(+0.81%)
Sep 21, 2005 9.245 9.319 9.062 9.177 42,021 -0.14(-1.47%)
Sep 20, 2005 9.405 9.508 9.142 9.314 56,067 -0.06(-0.67%)
Sep 19, 2005 9.508 9.725 9.337 9.377 107,400 -0.07(-0.73%)
Sep 16, 2005 9.491 9.605 9.194 9.445 221,288 -0.01(-0.06%)
Sep 15, 2005 9.668 9.696 9.365 9.451 96,572 -0.14(-1.49%)
Sep 14, 2005 9.748 9.793 9.548 9.594 40,277 -0.13(-1.35%)
Sep 13, 2005 9.936 9.965 9.685 9.725 88,975 -0.27(-2.74%)
Sep 12, 2005 10.14 10.20 9.731 9.999 155,716 -0.23(-2.23%)
Sep 09, 2005 9.999 10.23 9.965 10.23 57,526 +0.25(+2.52%)
Sep 08, 2005 9.999 10.03 9.856 9.976 36,885 -0.14(-1.36%)
Sep 07, 2005 9.993 10.11 9.993 10.11 39,431 +0.03(+0.28%)
Sep 06, 2005 9.959 10.27 9.930 10.08 48,756 +0.15(+1.49%)
Sep 02, 2005 10.07 10.12 9.902 9.936 44,900 -0.11(-1.14%)
Sep 01, 2005 9.873 10.14 9.873 10.05 97,871 +0.09(+0.86%)
Aug 31, 2005 9.879 9.988 9.822 9.965 56,290 +0.09(+0.93%)
Aug 30, 2005 9.731 9.976 9.708 9.873 94,486 +0.02(+0.23%)
Aug 29, 2005 9.816 9.873 9.594 9.850 42,697 +0.03(+0.29%)
Aug 26, 2005 9.833 10.20 9.685 9.822 54,481 -0.13(-1.32%)
Aug 25, 2005 9.811 9.993 9.765 9.953 26,190 +0.15(+1.57%)
Aug 24, 2005 9.869 10.12 9.731 9.799 66,031 -0.10(-1.04%)
Aug 23, 2005 9.942 10.19 9.856 9.902 27,999 -0.15(-1.53%)
Aug 22, 2005 9.759 10.07 9.719 10.06 44,445 +0.15(+1.56%)
Aug 19, 2005 9.816 10.00 9.708 9.902 37,140 +0.04(+0.41%)
Aug 18, 2005 9.936 10.08 9.845 9.862 35,326 -0.15(-1.54%)
Aug 17, 2005 9.993 10.16 9.976 10.02 43,185 -0.08(-0.79%)
Aug 16, 2005 10.28 10.32 9.993 10.10 53,346 -0.21(-2.05%)
Aug 15, 2005 9.930 10.42 9.930 10.31 122,185 +0.19(+1.92%)
Aug 12, 2005 10.03 10.16 9.930 10.11 54,586 +0.04(+0.43%)
Aug 11, 2005 10.04 10.15 9.948 10.07 96,582 +0.01(+0.08%)
Aug 10, 2005 9.936 10.45 9.930 10.06 147,003 +0.02(+0.17%)
Aug 09, 2005 10.14 10.27 10.02 10.04 59,829 -0.18(-1.73%)
Aug 08, 2005 10.27 10.44 10.19 10.22 39,249 -0.07(-0.72%)
Aug 05, 2005 10.31 10.48 10.28 10.30 80,270 -0.03(-0.28%)
Aug 04, 2005 10.86 10.86 10.22 10.32 72,117 -0.41(-3.83%)
Aug 03, 2005 11.07 11.08 10.74 10.74 44,327 -0.35(-3.14%)
Aug 02, 2005 11.04 11.11 10.69 11.08 71,509 -0.03(-0.26%)
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.