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 (%)
Aug 31, 2004 10.25 10.48 10.11 10.32 67,070 +0.14(+1.35%)
Aug 30, 2004 10.02 10.25 9.850 10.18 59,715 +0.11(+1.13%)
Aug 27, 2004 9.948 10.09 9.936 10.07 91,061 +0.06(+0.63%)
Aug 26, 2004 10.02 10.07 9.936 10.00 42,203 -0.07(-0.74%)
Aug 25, 2004 9.982 10.16 9.982 10.08 68,121 +0.01(+0.11%)
Aug 24, 2004 10.07 10.07 9.988 10.07 85,983 +0.03(+0.28%)
Aug 23, 2004 9.988 10.07 9.902 10.04 58,890 +0.00(+0.00%)
Aug 20, 2004 10.03 10.06 9.885 10.04 76,176 +0.08(+0.80%)
Aug 19, 2004 10.08 10.12 9.953 9.959 96,490 -0.15(-1.47%)
Aug 18, 2004 9.771 10.13 9.765 10.11 181,247 +0.29(+2.97%)
Aug 17, 2004 10.02 10.02 9.793 9.816 84,757 -0.07(-0.75%)
Aug 16, 2004 9.845 9.936 9.805 9.890 61,816 +0.06(+0.64%)
Aug 13, 2004 10.13 10.13 9.731 9.828 52,010 -0.05(-0.52%)
Aug 12, 2004 9.902 10.02 9.725 9.879 107,872 +0.01(+0.12%)
Aug 11, 2004 9.879 9.976 9.708 9.868 71,623 -0.23(-2.26%)
Aug 10, 2004 10.02 10.10 9.856 10.10 78,978 +0.06(+0.57%)
Aug 09, 2004 10.10 10.34 9.902 10.04 95,789 +0.07(+0.69%)
Aug 06, 2004 9.936 10.11 9.885 9.970 130,112 +0.09(+0.87%)
Aug 05, 2004 9.999 10.12 9.856 9.885 62,692 -0.09(-0.92%)
Aug 04, 2004 9.793 10.12 9.793 9.976 41,152 +0.05(+0.46%)
Aug 03, 2004 10.04 10.10 9.930 9.930 65,422 -0.15(-1.53%)
Aug 02, 2004 9.925 10.15 9.816 10.08 81,430 +0.22(+2.20%)
Jul 30, 2004 9.970 10.11 9.868 9.868 52,885 -0.17(-1.65%)
Jul 29, 2004 9.639 10.03 9.502 10.03 91,411 +0.33(+3.35%)
Jul 28, 2004 9.702 9.788 9.508 9.708 166,187 +0.03(+0.35%)
Jul 27, 2004 9.548 9.696 9.451 9.673 104,020 +0.10(+1.07%)
Jul 26, 2004 9.656 9.913 9.411 9.571 46,231 -0.05(-0.53%)
Jul 23, 2004 9.948 9.976 9.622 9.622 59,715 -0.22(-2.26%)
Jul 22, 2004 10.05 10.05 9.565 9.845 50,784 -0.02(-0.23%)
Jul 21, 2004 10.25 10.25 9.868 9.868 73,374 -0.26(-2.54%)
Jul 20, 2004 9.908 10.12 9.879 10.12 67,070 +0.22(+2.19%)
Jul 19, 2004 9.656 10.06 9.639 9.908 51,484 +0.26(+2.72%)
Jul 16, 2004 10.04 10.04 9.645 9.645 58,139 -0.35(-3.49%)
Jul 15, 2004 9.976 10.09 9.908 9.993 43,604 +0.02(+0.17%)
Jul 14, 2004 10.07 10.24 9.942 9.976 51,309 -0.15(-1.52%)
Jul 13, 2004 10.07 10.25 10.07 10.13 43,429 +0.04(+0.40%)
Jul 12, 2004 10.12 10.27 10.08 10.09 31,696 -0.02(-0.23%)
Jul 09, 2004 9.993 10.31 9.765 10.11 76,001 +0.12(+1.20%)
Jul 08, 2004 9.999 10.31 9.993 9.993 41,853 -0.17(-1.63%)
Jul 07, 2004 10.12 10.35 9.965 10.16 65,844 -0.05(-0.45%)
Jul 06, 2004 10.09 10.27 10.07 10.20 60,941 -0.01(-0.11%)
Jul 02, 2004 10.14 10.28 9.976 10.22 101,568 +0.15(+1.53%)
Jul 01, 2004 10.08 10.12 9.873 10.06 89,135 -0.02(-0.17%)
Jun 30, 2004 9.959 10.12 9.862 10.08 97,190 -0.05(-0.45%)
Jun 29, 2004 9.942 10.14 9.828 10.12 134,140 +0.21(+2.07%)
Jun 28, 2004 9.745 9.930 9.594 9.919 70,572 +0.27(+2.84%)
Jun 25, 2004 9.908 9.993 9.619 9.645 121,707 -0.33(-3.26%)
Jun 24, 2004 9.788 9.970 9.628 9.970 51,835 +0.20(+2.05%)
Jun 23, 2004 9.594 9.850 9.371 9.771 51,484 +0.37(+3.95%)
Jun 22, 2004 9.731 9.850 9.371 9.399 97,015 -0.48(-4.86%)
Jun 21, 2004 9.702 9.965 9.691 9.879 32,572 -0.14(-1.42%)
Jun 18, 2004 9.519 10.16 9.405 10.02 131,688 +0.43(+4.53%)
Jun 17, 2004 9.999 9.999 9.542 9.588 41,503 -0.36(-3.62%)
Jun 16, 2004 9.536 9.982 9.514 9.948 68,121 +0.39(+4.06%)
Jun 15, 2004 9.439 9.662 9.422 9.559 78,452 +0.12(+1.27%)
Jun 14, 2004 9.731 9.731 9.422 9.439 145,173 -0.18(-1.90%)
Jun 10, 2004 9.708 9.793 9.571 9.622 71,098 -0.10(-1.00%)
Jun 09, 2004 9.948 9.988 9.628 9.719 32,396 -0.20(-2.02%)
Jun 08, 2004 9.713 9.988 9.713 9.919 31,171 -0.01(-0.12%)
Jun 07, 2004 9.925 10.03 9.862 9.930 37,300 +0.07(+0.69%)
Jun 04, 2004 9.936 10.13 9.856 9.862 8,230 -0.02(-0.17%)
Jun 03, 2004 10.05 10.14 9.799 9.879 26,617 -0.17(-1.71%)
Jun 02, 2004 10.02 10.28 10.02 10.05 86,333 -0.05(-0.51%)
Jun 01, 2004 10.12 10.17 9.993 10.10 49,908 +0.09(+0.85%)
May 28, 2004 10.10 10.16 9.999 10.02 32,221 -0.09(-0.85%)
May 27, 2004 10.10 10.16 10.10 10.10 43,254 -0.06(-0.56%)
May 26, 2004 10.13 10.16 10.06 10.16 64,093 +0.03(+0.34%)
May 25, 2004 10.09 10.14 9.936 10.12 52,535 +0.03(+0.28%)
May 24, 2004 10.12 10.14 10.00 10.10 99,642 +0.03(+0.34%)
May 21, 2004 9.925 10.07 9.833 10.06 38,701 +0.11(+1.15%)
May 20, 2004 9.913 9.965 9.822 9.948 79,503 +0.07(+0.75%)
May 19, 2004 9.845 9.993 9.765 9.873 234,658 +0.05(+0.46%)
May 18, 2004 9.645 9.850 9.645 9.828 149,025 +0.25(+2.62%)
May 17, 2004 9.736 9.822 9.576 9.576 18,037 -0.21(-2.10%)
May 14, 2004 9.816 9.948 9.765 9.782 94,038 -0.06(-0.58%)
May 13, 2004 9.993 10.13 9.822 9.839 17,511 -0.25(-2.43%)
May 12, 2004 9.936 10.11 9.514 10.08 87,033 +0.00(+0.00%)
May 11, 2004 9.908 10.10 9.822 10.08 30,470 +0.24(+2.44%)
May 10, 2004 9.856 9.993 9.765 9.845 131,338 +0.02(+0.23%)
May 07, 2004 9.799 9.896 9.793 9.822 69,697 -0.00(-0.01%)
May 06, 2004 9.850 9.965 9.742 9.822 104,195 -0.06(-0.63%)
May 05, 2004 9.771 9.993 9.771 9.885 56,388 +0.07(+0.76%)
May 04, 2004 9.822 9.993 9.765 9.811 188,777 -0.04(-0.41%)
May 03, 2004 9.822 10.14 9.805 9.850 48,682 +0.03(+0.29%)
Apr 30, 2004 9.925 9.988 9.822 9.822 35,549 -0.01(-0.12%)
Apr 29, 2004 9.839 9.879 9.822 9.833 182,998 +0.01(+0.12%)
Apr 28, 2004 9.930 10.02 9.822 9.822 92,637 -0.20(-1.99%)
Apr 27, 2004 9.868 10.16 9.868 10.02 172,141 -0.07(-0.73%)
Apr 26, 2004 9.856 10.11 9.850 10.10 90,361 +0.06(+0.57%)
Apr 23, 2004 10.09 10.10 9.822 10.04 29,945 +0.15(+1.56%)
Apr 22, 2004 9.799 10.08 9.793 9.885 64,268 +0.04(+0.41%)
Apr 21, 2004 9.765 9.873 9.765 9.845 59,365 +0.08(+0.82%)
Apr 20, 2004 9.936 9.965 9.719 9.765 74,075 -0.02(-0.23%)
Apr 19, 2004 9.708 9.988 9.708 9.788 32,747 +0.02(+0.23%)
Apr 16, 2004 9.759 9.965 9.628 9.765 42,903 +0.01(+0.06%)
Apr 15, 2004 9.788 9.908 9.439 9.759 69,171 -0.06(-0.58%)
Apr 14, 2004 9.536 9.845 9.531 9.816 550,747 +0.37(+3.93%)
Apr 13, 2004 10.36 10.36 9.337 9.445 150,601 -0.84(-8.16%)
Apr 12, 2004 10.36 10.42 10.22 10.28 45,530 -0.10(-0.94%)
Apr 08, 2004 10.44 10.52 10.28 10.38 62,166 -0.03(-0.27%)
Apr 07, 2004 10.39 10.50 10.16 10.41 42,028 +0.19(+1.84%)
Apr 06, 2004 10.24 10.40 10.22 10.22 55,162 -0.11(-1.10%)
Apr 05, 2004 10.79 10.79 10.24 10.34 72,674 -0.44(-4.08%)
Apr 02, 2004 10.81 10.81 10.54 10.78 77,927 +0.02(+0.16%)
Apr 01, 2004 10.41 10.81 10.32 10.76 54,812 +0.42(+4.09%)
Mar 31, 2004 10.32 10.46 10.22 10.34 22,590 -0.03(-0.27%)
Mar 30, 2004 10.46 10.62 10.34 10.36 23,465 -0.12(-1.14%)
Mar 29, 2004 10.30 10.51 10.23 10.48 34,673 +0.25(+2.40%)
Mar 26, 2004 10.36 10.39 10.20 10.24 28,894 -0.02(-0.17%)
Mar 25, 2004 10.19 10.34 10.10 10.26 46,231 +0.11(+1.07%)
Mar 24, 2004 10.14 10.31 10.12 10.15 52,360 +0.02(+0.17%)
Mar 23, 2004 10.03 10.44 10.03 10.13 30,470 -0.06(-0.56%)
Mar 22, 2004 10.44 10.51 10.10 10.19 88,259 -0.18(-1.76%)
Mar 19, 2004 10.65 10.66 10.37 10.37 23,290 -0.17(-1.63%)
Mar 18, 2004 10.46 10.58 10.39 10.54 29,770 -0.03(-0.32%)
Mar 17, 2004 10.28 10.59 10.28 10.58 33,097 +0.25(+2.43%)
Mar 16, 2004 10.49 10.56 10.18 10.32 60,415 -0.01(-0.11%)
Mar 15, 2004 10.50 10.56 10.34 10.34 50,258 -0.11(-1.09%)
Mar 12, 2004 10.42 10.56 10.36 10.45 126,960 +0.02(+0.22%)
Mar 11, 2004 10.51 10.62 10.42 10.43 124,859 -0.14(-1.30%)
Mar 10, 2004 10.88 10.92 10.56 10.56 37,300 -0.22(-2.06%)
Mar 09, 2004 10.98 10.99 10.71 10.79 67,420 -0.16(-1.46%)
Mar 08, 2004 10.96 11.14 10.93 10.95 36,949 +0.02(+0.16%)
Mar 05, 2004 10.78 11.06 10.75 10.93 31,171 +0.09(+0.79%)
Mar 04, 2004 10.78 10.86 10.61 10.84 62,867 +0.06(+0.58%)
Mar 03, 2004 10.77 10.79 10.61 10.78 26,793 +0.02(+0.16%)
Mar 02, 2004 10.75 10.91 10.66 10.76 46,756 -0.02(-0.16%)
Mar 01, 2004 10.82 10.84 10.72 10.78 124,684 -0.01(-0.11%)
Feb 27, 2004 10.71 10.87 10.59 10.79 163,035 +0.09(+0.81%)
Feb 26, 2004 10.48 10.74 10.48 10.71 99,467 +0.17(+1.57%)
Feb 25, 2004 10.61 10.61 10.36 10.54 57,613 -0.13(-1.23%)
Feb 24, 2004 10.67 10.71 10.48 10.67 19,963 +0.17(+1.58%)
Feb 23, 2004 10.71 10.74 10.51 10.51 32,922 -0.18(-1.66%)
Feb 20, 2004 10.57 10.74 10.56 10.68 85,983 +0.12(+1.13%)
Feb 19, 2004 10.74 10.82 10.56 10.56 31,171 -0.14(-1.33%)
Feb 18, 2004 10.71 10.82 10.60 10.71 29,770 -0.06(-0.53%)
Feb 17, 2004 10.71 10.78 10.68 10.76 35,899 +0.14(+1.34%)
Feb 13, 2004 10.80 10.80 10.59 10.62 39,576 -0.11(-1.06%)
Feb 12, 2004 10.84 10.91 10.71 10.74 97,891 -0.11(-1.05%)
Feb 11, 2004 10.68 10.88 10.68 10.85 51,134 +0.00(+0.00%)
Feb 10, 2004 10.86 10.91 10.80 10.85 97,891 +0.01(+0.05%)
Feb 09, 2004 10.85 10.92 10.71 10.84 49,908 -0.04(-0.37%)
Feb 06, 2004 10.60 10.91 10.60 10.88 125,559 +0.20(+1.87%)
Feb 05, 2004 10.62 10.84 10.42 10.68 139,744 +0.11(+1.08%)
Feb 04, 2004 10.48 10.70 10.45 10.57 101,918 +0.10(+0.98%)
Feb 03, 2004 10.66 10.75 10.34 10.47 189,477 -0.21(-1.98%)
Feb 02, 2004 10.74 10.74 10.56 10.68 53,235 -0.05(-0.43%)
Jan 30, 2004 10.79 10.87 10.57 10.72 46,931 -0.02(-0.22%)
Jan 29, 2004 10.71 10.84 10.52 10.75 145,873 +0.21(+1.96%)
Jan 28, 2004 10.82 11.11 10.39 10.54 102,093 -0.16(-1.49%)
Jan 27, 2004 10.54 10.99 10.54 10.70 100,167 +0.14(+1.30%)
Jan 26, 2004 10.38 10.70 10.21 10.56 67,945 +0.14(+1.37%)
Jan 23, 2004 10.26 10.46 10.17 10.42 299,452 +0.21(+2.07%)
Jan 22, 2004 10.56 10.56 10.11 10.21 39,401 -0.26(-2.51%)
Jan 21, 2004 10.57 10.61 10.45 10.47 43,429 -0.09(-0.87%)
Jan 20, 2004 10.41 10.59 10.17 10.56 36,074 +0.28(+2.72%)
Jan 16, 2004 10.68 10.68 10.28 10.28 28,194 -0.39(-3.69%)
Jan 15, 2004 10.62 10.71 10.39 10.68 62,217 +0.11(+1.08%)
Jan 14, 2004 10.48 10.57 10.37 10.56 77,924 +0.14(+1.37%)
Jan 13, 2004 10.52 10.55 10.27 10.42 24,336 +0.00(+0.00%)
Jan 12, 2004 10.51 10.56 10.33 10.42 25,120 +0.00(+0.00%)
Jan 09, 2004 10.54 10.56 10.30 10.42 57,617 -0.13(-1.25%)
Jan 08, 2004 10.56 10.56 10.53 10.55 81,260 -0.01(-0.11%)
Jan 07, 2004 10.56 10.56 10.47 10.56 125,027 +0.00(+0.00%)
Jan 06, 2004 10.56 10.56 10.40 10.56 103,144 +0.00(+0.00%)
Jan 05, 2004 10.44 10.69 10.12 10.56 557,751 +0.45(+4.40%)
Jan 02, 2004 10.61 10.71 10.06 10.12 68,121 -0.32(-3.06%)
Dec 31, 2003 10.71 10.71 10.44 10.44 80,554 -0.23(-2.19%)
Dec 30, 2003 10.56 10.71 10.51 10.67 35,300 +0.01(+0.11%)
Dec 29, 2003 10.54 10.79 10.48 10.66 60,743 +0.17(+1.58%)
Dec 26, 2003 10.44 10.63 10.44 10.50 7,060 +0.06(+0.55%)
Dec 24, 2003 10.62 10.68 10.41 10.44 49,089 -0.16(-1.51%)
Dec 23, 2003 10.62 10.62 10.17 10.60 81,874 +0.09(+0.86%)
Dec 22, 2003 10.07 10.62 10.07 10.51 100,838 +0.13(+1.27%)
Dec 19, 2003 10.71 10.71 9.879 10.38 132,200 -0.03(-0.34%)
Dec 18, 2003 10.49 10.66 10.05 10.41 82,580 +0.02(+0.23%)
Dec 17, 2003 10.31 10.53 10.20 10.39 44,653 +0.03(+0.28%)
Dec 16, 2003 10.56 10.56 10.14 10.36 51,610 +3.47(+50.28%)
Dec 15, 2003 6.977 7.106 6.893 6.893 61,671 -0.08(-1.20%)
Dec 12, 2003 6.853 6.977 6.766 6.977 182,229 +0.12(+1.74%)
Dec 11, 2003 6.837 6.837 6.812 6.858 102,304 +0.04(+0.52%)
Dec 10, 2003 6.911 6.977 6.776 6.822 93,405 -0.05(-0.67%)
Dec 09, 2003 6.918 7.038 6.599 6.868 379,298 -0.07(-1.02%)
Dec 08, 2003 6.979 7.005 6.880 6.939 48,382 -0.04(-0.55%)
Dec 05, 2003 7.035 7.040 6.954 6.977 21,274 -0.06(-0.90%)
Dec 04, 2003 6.860 7.040 6.860 7.040 61,298 +0.13(+1.95%)
Dec 03, 2003 7.040 7.101 6.850 6.906 56,901 -0.07(-0.95%)
Dec 02, 2003 6.951 7.068 6.918 6.972 80,247 +0.06(+0.81%)
Dec 01, 2003 6.917 7.028 6.865 6.916 56,010 +0.01(+0.18%)
Nov 28, 2003 7.056 7.104 6.903 6.903 29,083 -0.10(-1.41%)
Nov 26, 2003 7.104 7.106 6.985 7.002 150,700 -0.11(-1.50%)
Nov 25, 2003 7.127 7.218 7.068 7.109 159,185 -0.01(-0.14%)
Nov 24, 2003 7.017 7.231 6.970 7.119 115,113 +0.10(+1.45%)
Nov 21, 2003 7.061 7.068 6.967 7.017 67,366 -0.02(-0.29%)
Nov 20, 2003 7.182 7.182 7.023 7.038 75,538 -0.08(-1.11%)
Nov 19, 2003 7.152 7.162 7.094 7.116 124,514 +0.01(+0.14%)
Nov 18, 2003 7.170 7.170 7.104 7.106 52,272 -0.06(-0.85%)
Nov 17, 2003 7.076 7.170 7.005 7.167 98,364 +0.07(+1.00%)
Nov 14, 2003 7.132 7.132 7.056 7.096 124,154 +0.02(+0.22%)
Nov 13, 2003 6.954 7.152 6.954 7.081 183,700 +0.09(+1.31%)
Nov 12, 2003 6.792 7.025 6.789 6.990 161,832 +0.16(+2.38%)
Nov 11, 2003 6.851 6.851 6.789 6.827 34,912 +0.00(+0.00%)
Nov 10, 2003 6.726 6.916 6.726 6.827 111,945 +0.10(+1.51%)
Nov 07, 2003 6.723 6.766 6.695 6.726 88,138 +0.04(+0.57%)
Nov 06, 2003 6.535 6.738 6.477 6.688 150,658 +0.18(+2.69%)
Nov 05, 2003 6.535 6.566 6.472 6.512 93,765 -0.00(-0.03%)
Nov 04, 2003 6.408 6.515 6.248 6.515 134,440 +0.10(+1.50%)
Nov 03, 2003 6.172 6.436 6.152 6.419 148,533 +0.26(+4.29%)
Oct 31, 2003 6.236 6.332 6.155 6.155 63,930 -0.09(-1.42%)
Oct 30, 2003 6.129 6.279 6.180 6.243 29,419 +0.11(+1.86%)
Oct 29, 2003 6.142 6.142 6.084 6.129 58,839 +0.01(+0.21%)
Oct 28, 2003 5.964 6.142 5.964 6.117 129,499 +0.08(+1.30%)
Oct 27, 2003 5.880 6.038 5.685 6.038 324,931 +0.20(+3.48%)
Oct 24, 2003 5.845 5.906 5.685 5.835 105,596 -0.06(-0.95%)
Oct 23, 2003 5.688 5.891 5.624 5.891 40,452 +0.19(+3.29%)
Oct 22, 2003 5.637 5.754 5.637 5.703 43,867 +0.02(+0.27%)
Oct 21, 2003 5.728 5.837 5.637 5.688 43,793 -0.03(-0.44%)
Oct 20, 2003 5.695 5.812 5.660 5.713 35,461 -0.05(-0.88%)
Oct 17, 2003 5.812 5.845 5.713 5.764 26,530 -0.11(-1.90%)
Oct 16, 2003 5.845 5.936 5.858 5.875 24,691 +0.03(+0.52%)
Oct 15, 2003 5.946 5.949 5.776 5.845 29,419 -0.16(-2.75%)
Oct 14, 2003 5.903 6.028 5.850 6.010 38,324 +0.07(+1.20%)
Oct 13, 2003 5.741 5.939 5.713 5.939 24,268 +0.16(+2.86%)
Oct 10, 2003 5.710 5.774 5.710 5.774 28,524 +0.05(+0.93%)
Oct 09, 2003 5.703 5.761 5.594 5.721 74,088 -0.04(-0.62%)
Oct 08, 2003 5.804 5.820 5.647 5.756 43,399 -0.02(-0.26%)
Oct 07, 2003 5.832 5.845 5.759 5.771 42,824 -0.05(-0.91%)
Oct 06, 2003 5.715 5.825 5.657 5.825 18,124 +0.04(+0.75%)
Oct 03, 2003 5.606 5.784 5.584 5.782 49,908 +0.20(+3.55%)
Oct 02, 2003 5.586 5.693 5.584 5.584 45,453 +0.01(+0.14%)
Oct 01, 2003 5.292 5.576 5.210 5.576 53,607 +0.29(+5.42%)
Sep 30, 2003 5.299 5.375 5.190 5.289 35,461 -0.03(-0.62%)
Sep 29, 2003 5.380 5.380 5.134 5.322 100,001 -0.02(-0.33%)
Sep 26, 2003 5.355 5.406 5.294 5.340 60,415 -0.07(-1.31%)
Sep 25, 2003 5.624 5.642 5.368 5.411 76,701 -0.21(-3.79%)
Sep 24, 2003 5.812 5.830 5.624 5.624 34,936 -0.19(-3.27%)
Sep 23, 2003 5.789 5.840 5.665 5.814 36,512 +0.07(+1.24%)
Sep 22, 2003 5.751 5.761 5.665 5.743 28,497 -0.04(-0.66%)
Sep 19, 2003 5.719 5.812 5.698 5.782 47,557 +0.04(+0.66%)
Sep 18, 2003 5.642 5.759 5.609 5.744 62,005 +0.05(+0.94%)
Sep 17, 2003 5.650 5.698 5.650 5.690 14,709 -0.02(-0.36%)
Sep 16, 2003 5.596 5.710 5.596 5.710 66,378 +0.12(+2.09%)
Sep 15, 2003 5.457 5.601 5.457 5.594 51,747 +0.14(+2.51%)
Sep 12, 2003 5.421 5.457 5.370 5.457 15,235 +0.01(+0.23%)
Sep 11, 2003 5.355 5.444 5.332 5.444 14,709 +0.09(+1.61%)
Sep 10, 2003 5.523 5.523 5.358 5.358 24,429 -0.14(-2.49%)
Sep 09, 2003 5.559 5.596 5.495 5.495 26,530 -0.09(-1.59%)
Sep 08, 2003 5.606 5.622 5.533 5.584 34,673 +0.04(+0.78%)
Sep 05, 2003 5.685 5.690 5.533 5.540 86,457 -0.18(-3.07%)
Sep 04, 2003 5.723 5.733 5.667 5.716 33,885 +0.01(+0.09%)
Sep 03, 2003 5.695 5.710 5.634 5.710 99,292 +0.05(+0.81%)
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.