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

Flushing Finl Corp (NQ: FFIC )

12.66 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 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%)
Aug 01, 2005 10.79 11.22 10.79 11.11 59,491 +0.30(+2.75%)
Jul 29, 2005 10.79 10.99 10.71 10.82 45,064 -0.06(-0.53%)
Jul 28, 2005 10.64 10.87 10.64 10.87 37,053 +0.31(+2.97%)
Jul 27, 2005 10.66 10.66 10.34 10.56 28,216 -0.06(-0.59%)
Jul 26, 2005 10.69 10.80 10.55 10.62 97,054 +0.01(+0.11%)
Jul 25, 2005 10.84 10.84 10.55 10.61 33,391 -0.22(-2.00%)
Jul 22, 2005 10.55 10.96 10.52 10.83 135,446 +0.26(+2.49%)
Jul 21, 2005 10.80 10.83 10.47 10.56 92,127 -0.24(-2.22%)
Jul 20, 2005 10.67 10.84 10.53 10.80 96,435 +0.02(+0.16%)
Jul 19, 2005 10.74 10.91 10.55 10.79 42,690 +0.11(+1.07%)
Jul 18, 2005 10.94 11.06 10.67 10.67 72,213 -0.32(-2.91%)
Jul 15, 2005 10.61 11.08 10.61 10.99 99,745 +0.20(+1.85%)
Jul 14, 2005 11.00 11.06 10.78 10.79 54,263 -0.22(-2.02%)
Jul 13, 2005 10.95 11.02 10.79 11.02 58,295 +0.16(+1.47%)
Jul 12, 2005 10.80 11.00 10.80 10.86 34,836 -0.02(-0.21%)
Jul 11, 2005 10.81 10.99 10.68 10.88 58,305 +0.12(+1.12%)
Jul 08, 2005 10.51 10.94 10.44 10.76 123,495 +0.10(+0.96%)
Jul 07, 2005 10.51 10.86 10.14 10.66 40,977 +0.03(+0.32%)
Jul 06, 2005 11.06 11.14 10.62 10.62 42,369 -0.35(-3.18%)
Jul 05, 2005 10.54 11.08 10.54 10.97 72,674 +0.39(+3.73%)
Jul 01, 2005 10.59 10.59 10.44 10.58 66,369 +0.07(+0.65%)
Jun 30, 2005 10.62 10.71 10.50 10.51 105,084 -0.07(-0.70%)
Jun 29, 2005 10.38 10.64 10.38 10.58 80,030 +0.21(+1.98%)
Jun 28, 2005 9.890 10.38 9.890 10.38 37,634 +0.51(+5.15%)
Jun 27, 2005 9.965 9.982 9.805 9.868 76,433 -0.01(-0.12%)
Jun 24, 2005 10.10 10.18 9.856 9.879 206,588 -0.20(-1.98%)
Jun 23, 2005 10.45 10.65 10.08 10.08 67,931 -0.45(-4.28%)
Jun 22, 2005 10.39 10.63 10.39 10.53 56,876 +0.20(+1.93%)
Jun 21, 2005 10.24 10.39 10.11 10.33 31,601 +0.15(+1.46%)
Jun 20, 2005 10.16 10.27 10.14 10.18 58,496 -0.01(-0.06%)
Jun 17, 2005 10.06 10.28 9.970 10.19 114,390 +0.17(+1.65%)
Jun 16, 2005 9.805 10.02 9.702 10.02 92,304 +0.26(+2.69%)
Jun 15, 2005 9.742 9.856 9.633 9.759 115,665 +0.03(+0.29%)
Jun 14, 2005 9.599 9.816 9.599 9.731 119,446 +0.13(+1.37%)
Jun 13, 2005 9.365 9.656 9.350 9.599 60,198 +0.19(+2.06%)
Jun 10, 2005 9.536 9.582 9.365 9.405 51,778 -0.10(-1.08%)
Jun 09, 2005 9.097 9.536 9.080 9.508 62,963 +0.34(+3.74%)
Jun 08, 2005 9.302 9.337 9.102 9.165 102,139 -0.25(-2.61%)
Jun 07, 2005 9.565 9.679 9.382 9.411 147,027 -0.12(-1.26%)
Jun 06, 2005 9.771 9.771 9.445 9.531 64,494 -0.15(-1.59%)
Jun 03, 2005 9.616 9.708 9.542 9.685 35,130 -0.05(-0.47%)
Jun 02, 2005 9.759 9.765 9.656 9.731 98,405 +0.02(+0.24%)
Jun 01, 2005 9.565 9.856 9.565 9.708 56,340 +0.06(+0.65%)
May 31, 2005 9.702 9.850 9.645 9.645 56,852 -0.13(-1.34%)
May 27, 2005 9.793 9.793 9.679 9.776 18,448 -0.02(-0.17%)
May 26, 2005 9.656 9.793 9.651 9.793 73,213 +0.07(+0.70%)
May 25, 2005 9.645 9.828 9.479 9.725 56,284 -0.02(-0.18%)
May 24, 2005 9.765 9.765 9.691 9.742 9,806 +0.08(+0.83%)
May 23, 2005 9.633 9.850 9.508 9.662 127,088 +0.02(+0.18%)
May 20, 2005 9.759 9.828 9.605 9.645 25,308 -0.06(-0.65%)
May 19, 2005 9.736 9.856 9.525 9.708 79,682 -0.02(-0.18%)
May 18, 2005 9.536 9.753 9.451 9.725 132,039 +0.23(+2.47%)
May 17, 2005 9.331 9.525 9.194 9.491 70,331 +0.06(+0.67%)
May 16, 2005 9.160 9.479 9.068 9.428 118,954 +0.37(+4.10%)
May 13, 2005 9.137 9.217 8.880 9.057 53,563 -0.01(-0.13%)
May 12, 2005 9.222 9.331 9.011 9.068 55,214 -0.10(-1.06%)
May 11, 2005 9.257 9.257 9.085 9.165 49,735 -0.07(-0.74%)
May 10, 2005 9.385 9.385 9.142 9.234 77,913 -0.21(-2.24%)
May 09, 2005 9.342 9.753 9.217 9.445 187,504 +0.09(+0.98%)
May 06, 2005 9.748 9.771 9.342 9.354 125,120 -0.28(-2.90%)
May 05, 2005 10.01 10.01 9.633 9.633 166,616 -0.35(-3.54%)
May 04, 2005 9.633 10.08 9.633 9.988 70,346 +0.37(+3.86%)
May 03, 2005 9.639 9.845 9.474 9.616 76,148 -0.03(-0.30%)
May 02, 2005 9.388 9.645 9.331 9.645 44,574 +0.30(+3.24%)
Apr 29, 2005 9.491 9.491 9.131 9.342 91,935 -0.06(-0.61%)
Apr 28, 2005 9.399 9.633 9.279 9.399 62,154 -0.12(-1.26%)
Apr 27, 2005 9.279 9.633 9.200 9.519 54,197 +0.12(+1.28%)
Apr 26, 2005 9.536 9.645 9.188 9.399 81,592 -0.30(-3.06%)
Apr 25, 2005 9.388 9.696 9.319 9.696 47,534 +0.41(+4.36%)
Apr 22, 2005 9.565 9.565 9.194 9.291 100,752 -0.33(-3.38%)
Apr 21, 2005 9.679 9.679 9.239 9.616 111,779 +0.14(+1.45%)
Apr 20, 2005 9.816 9.958 9.479 9.479 95,577 -0.33(-3.38%)
Apr 19, 2005 9.925 9.988 9.639 9.811 148,869 -0.07(-0.69%)
Apr 18, 2005 9.925 9.970 9.656 9.879 80,367 +0.07(+0.76%)
Apr 15, 2005 10.03 10.13 9.805 9.805 107,739 -0.23(-2.28%)
Apr 14, 2005 10.06 10.22 9.982 10.03 111,030 -0.11(-1.13%)
Apr 13, 2005 10.10 10.28 10.08 10.15 151,095 +0.04(+0.39%)
Apr 12, 2005 10.22 10.28 9.999 10.11 228,222 -0.15(-1.45%)
Apr 11, 2005 10.37 10.37 10.26 10.26 72,103 -0.01(-0.06%)
Apr 08, 2005 10.31 10.36 10.25 10.26 37,405 -0.05(-0.50%)
Apr 07, 2005 10.45 10.45 10.28 10.31 44,443 -0.10(-0.93%)
Apr 06, 2005 10.50 10.56 10.32 10.41 52,665 +0.05(+0.50%)
Apr 05, 2005 10.23 10.36 10.23 10.36 50,465 +0.10(+0.95%)
Apr 04, 2005 10.24 10.30 10.11 10.26 45,917 +0.11(+1.07%)
Apr 01, 2005 10.44 10.54 10.14 10.15 90,161 -0.24(-2.31%)
Mar 31, 2005 10.43 10.44 10.28 10.39 244,030 +0.05(+0.50%)
Mar 30, 2005 10.23 10.37 10.18 10.34 66,867 +0.16(+1.57%)
Mar 29, 2005 10.28 10.36 10.14 10.18 35,696 -0.03(-0.34%)
Mar 28, 2005 10.28 10.31 10.20 10.22 139,005 -0.05(-0.44%)
Mar 24, 2005 10.31 10.36 10.26 10.26 38,363 +0.02(+0.22%)
Mar 23, 2005 10.28 10.31 10.22 10.24 77,360 -0.10(-0.99%)
Mar 22, 2005 10.35 10.52 10.30 10.34 44,038 -0.02(-0.17%)
Mar 21, 2005 10.38 10.51 10.36 10.36 52,306 -0.07(-0.71%)
Mar 18, 2005 10.60 10.62 10.40 10.43 189,306 -0.09(-0.81%)
Mar 17, 2005 10.49 10.54 10.39 10.52 48,973 +0.11(+1.10%)
Mar 16, 2005 10.48 10.62 10.38 10.40 60,020 -0.10(-0.92%)
Mar 15, 2005 10.62 10.64 10.50 10.50 45,551 -0.06(-0.59%)
Mar 14, 2005 10.59 10.63 10.50 10.56 200,443 +0.03(+0.33%)
Mar 11, 2005 10.56 10.65 10.48 10.53 181,371 -0.10(-0.97%)
Mar 10, 2005 10.34 10.68 10.34 10.63 391,061 +0.24(+2.31%)
Mar 09, 2005 10.35 10.41 10.35 10.39 99,127 -0.08(-0.76%)
Mar 08, 2005 10.39 10.50 10.36 10.47 130,475 +0.08(+0.77%)
Mar 07, 2005 10.30 10.40 10.23 10.39 277,606 +0.09(+0.89%)
Mar 04, 2005 10.33 10.36 10.28 10.30 59,328 +0.04(+0.39%)
Mar 03, 2005 10.42 10.42 10.12 10.26 122,976 -0.06(-0.61%)
Mar 02, 2005 10.30 10.56 10.08 10.32 172,207 -0.15(-1.47%)
Mar 01, 2005 10.26 10.52 10.12 10.48 79,262 +0.20(+1.94%)
Feb 28, 2005 10.11 10.28 10.11 10.28 58,746 +0.00(+0.00%)
Feb 25, 2005 10.02 10.28 9.993 10.28 58,808 +0.15(+1.52%)
Feb 24, 2005 10.04 10.27 9.850 10.12 153,925 +0.15(+1.55%)
Feb 23, 2005 9.919 10.01 9.833 9.970 110,814 +0.12(+1.22%)
Feb 22, 2005 10.02 10.12 9.805 9.850 128,345 -0.24(-2.38%)
Feb 18, 2005 10.12 10.13 10.04 10.09 76,045 +0.05(+0.45%)
Feb 17, 2005 10.37 10.37 10.04 10.04 188,206 -0.27(-2.60%)
Feb 16, 2005 10.14 10.39 10.14 10.31 199,063 +0.02(+0.17%)
Feb 15, 2005 10.43 10.54 10.28 10.30 193,400 -0.20(-1.90%)
Feb 14, 2005 10.59 10.59 10.29 10.50 111,401 +0.00(+0.00%)
Feb 11, 2005 10.37 10.60 10.28 10.50 348,469 +0.13(+1.27%)
Feb 10, 2005 10.32 10.36 10.28 10.36 278,147 +0.09(+0.83%)
Feb 09, 2005 10.19 10.32 10.19 10.28 430,199 +0.00(+0.00%)
Feb 08, 2005 10.27 10.28 10.01 10.28 258,977 +0.00(+0.00%)
Feb 07, 2005 10.51 10.54 10.16 10.28 184,779 -0.25(-2.33%)
Feb 04, 2005 10.42 10.53 10.39 10.52 244,438 +0.07(+0.66%)
Feb 03, 2005 10.39 10.51 10.34 10.46 248,461 +0.12(+1.16%)
Feb 02, 2005 10.28 10.38 10.28 10.34 407,850 +0.02(+0.22%)
Feb 01, 2005 10.36 10.37 10.21 10.31 268,671 -0.02(-0.22%)
Jan 31, 2005 10.75 10.86 10.30 10.34 190,266 -0.25(-2.37%)
Jan 28, 2005 10.88 10.88 10.54 10.59 75,985 -0.32(-2.93%)
Jan 27, 2005 10.90 11.04 10.74 10.91 141,348 -0.17(-1.55%)
Jan 26, 2005 10.75 11.09 10.63 11.08 148,052 +0.20(+1.84%)
Jan 25, 2005 10.80 10.89 10.66 10.88 80,090 +0.17(+1.60%)
Jan 24, 2005 10.94 11.00 10.71 10.71 46,777 -0.09(-0.79%)
Jan 21, 2005 10.87 11.05 10.73 10.79 58,734 -0.03(-0.26%)
Jan 20, 2005 10.57 10.87 10.56 10.82 130,655 +0.25(+2.38%)
Jan 19, 2005 10.84 10.87 10.56 10.57 82,573 -0.32(-2.94%)
Jan 18, 2005 10.80 10.91 10.78 10.89 103,149 +0.09(+0.79%)
Jan 14, 2005 10.73 10.88 10.72 10.80 99,761 +0.26(+2.44%)
Jan 13, 2005 10.88 10.94 10.50 10.55 129,992 -0.42(-3.85%)
Jan 12, 2005 10.96 11.03 10.59 10.97 56,274 -0.03(-0.26%)
Jan 11, 2005 10.99 11.16 10.95 11.00 58,200 -0.04(-0.36%)
Jan 10, 2005 10.76 11.28 10.71 11.04 91,760 +0.26(+2.44%)
Jan 07, 2005 11.24 11.24 10.77 10.78 81,785 -0.37(-3.28%)
Jan 06, 2005 11.00 11.29 10.98 11.14 118,546 +0.14(+1.25%)
Jan 05, 2005 11.21 11.40 11.00 11.00 140,045 -0.35(-3.07%)
Jan 04, 2005 11.55 11.55 11.32 11.35 95,376 -0.19(-1.68%)
Jan 03, 2005 11.55 11.55 11.41 11.55 124,701 +0.09(+0.80%)
Dec 31, 2004 11.59 11.59 11.44 11.46 140,619 -0.11(-0.99%)
Dec 30, 2004 11.50 11.57 11.46 11.57 54,111 +0.18(+1.55%)
Dec 29, 2004 11.54 11.60 11.29 11.39 101,043 -0.24(-2.06%)
Dec 28, 2004 11.54 11.68 11.46 11.63 118,905 +0.06(+0.54%)
Dec 27, 2004 11.68 11.70 11.45 11.57 46,406 -0.05(-0.44%)
Dec 23, 2004 11.46 11.62 11.53 11.62 66,720 +0.03(+0.30%)
Dec 22, 2004 11.49 11.60 11.46 11.59 52,710 +0.16(+1.40%)
Dec 21, 2004 11.38 11.46 11.31 11.43 83,706 +0.12(+1.06%)
Dec 20, 2004 11.26 11.56 11.26 11.31 64,793 -0.03(-0.25%)
Dec 17, 2004 11.48 11.48 11.31 11.34 76,876 -0.07(-0.65%)
Dec 16, 2004 11.42 11.42 11.28 11.41 119,080 +0.05(+0.40%)
Dec 15, 2004 11.32 11.48 11.14 11.36 161,283 +0.09(+0.76%)
Dec 14, 2004 11.29 11.40 11.28 11.28 379,306 -0.01(-0.05%)
Dec 13, 2004 11.40 11.41 11.28 11.28 118,905 -0.01(-0.05%)
Dec 10, 2004 11.28 11.42 11.28 11.29 94,738 -0.07(-0.65%)
Dec 09, 2004 11.44 11.51 11.32 11.36 58,489 -0.18(-1.53%)
Dec 08, 2004 11.71 11.72 11.47 11.54 77,227 -0.03(-0.25%)
Dec 07, 2004 11.87 12.05 11.57 11.57 41,503 -0.30(-2.55%)
Dec 06, 2004 11.96 11.97 11.87 11.87 185,275 -0.06(-0.48%)
Dec 03, 2004 11.99 12.05 11.93 11.93 54,812 -0.12(-1.00%)
Dec 02, 2004 11.97 12.08 11.97 12.05 28,369 -0.02(-0.19%)
Dec 01, 2004 12.16 12.28 11.90 12.07 73,899 -0.06(-0.52%)
Nov 30, 2004 12.18 12.23 12.07 12.13 58,489 -0.05(-0.42%)
Nov 29, 2004 11.91 12.20 11.84 12.19 60,590 +0.35(+2.94%)
Nov 26, 2004 11.77 11.85 11.63 11.84 15,760 +0.06(+0.53%)
Nov 24, 2004 11.76 11.85 11.75 11.77 22,765 +0.01(+0.10%)
Nov 23, 2004 11.59 11.76 11.59 11.76 43,779 +0.09(+0.73%)
Nov 22, 2004 11.50 11.68 11.47 11.68 56,388 +0.07(+0.64%)
Nov 19, 2004 11.63 11.70 11.51 11.60 33,097 -0.07(-0.64%)
Nov 18, 2004 11.77 11.82 11.68 11.68 18,387 -0.08(-0.68%)
Nov 17, 2004 11.91 11.91 11.74 11.76 61,116 -0.13(-1.10%)
Nov 16, 2004 11.96 12.00 11.73 11.89 115,578 -0.07(-0.62%)
Nov 15, 2004 12.03 12.05 11.84 11.96 66,369 -0.06(-0.48%)
Nov 12, 2004 11.91 12.02 11.85 12.02 36,599 +0.14(+1.20%)
Nov 11, 2004 11.73 12.00 11.60 11.88 84,582 -0.09(-0.72%)
Nov 10, 2004 11.65 12.24 11.65 11.96 117,854 +0.20(+1.70%)
Nov 09, 2004 11.53 11.76 11.43 11.76 28,018 +0.28(+2.44%)
Nov 08, 2004 11.57 11.57 11.42 11.48 41,503 -0.13(-1.08%)
Nov 05, 2004 11.60 11.63 11.46 11.61 72,498 -0.14(-1.17%)
Nov 04, 2004 11.50 11.75 11.45 11.75 41,327 +0.12(+1.03%)
Nov 03, 2004 11.23 11.63 11.23 11.63 113,301 +0.43(+3.88%)
Nov 02, 2004 11.08 11.29 11.08 11.19 139,919 -0.01(-0.10%)
Nov 01, 2004 11.08 11.25 11.03 11.20 32,747 +0.20(+1.82%)
Oct 29, 2004 11.06 11.12 10.91 11.00 133,965 -0.05(-0.41%)
Oct 28, 2004 11.02 11.08 10.83 11.05 81,430 -0.03(-0.26%)
Oct 27, 2004 11.04 11.21 10.91 11.08 85,282 +0.05(+0.47%)
Oct 26, 2004 10.81 11.03 10.78 11.03 32,221 +0.18(+1.63%)
Oct 25, 2004 10.74 10.98 10.74 10.85 47,457 +0.06(+0.58%)
Oct 22, 2004 10.80 10.93 10.74 10.79 64,443 -0.06(-0.53%)
Oct 21, 2004 10.85 10.91 10.79 10.84 21,539 -0.01(-0.05%)
Oct 20, 2004 10.86 10.97 10.82 10.85 92,462 -0.01(-0.05%)
Oct 19, 2004 11.16 11.16 10.86 10.86 42,203 -0.26(-2.36%)
Oct 18, 2004 10.90 11.14 10.87 11.12 74,075 +0.08(+0.72%)
Oct 15, 2004 10.99 11.04 10.87 11.04 70,047 +0.18(+1.63%)
Oct 14, 2004 11.02 11.02 10.85 10.86 26,092 -0.14(-1.25%)
Oct 13, 2004 11.11 11.19 10.91 11.00 45,705 -0.02(-0.16%)
Oct 12, 2004 11.02 11.08 10.97 11.02 64,793 -0.05(-0.46%)
Oct 11, 2004 11.01 11.07 10.92 11.07 24,866 +0.13(+1.20%)
Oct 08, 2004 11.04 11.08 10.94 10.94 29,594 -0.20(-1.79%)
Oct 07, 2004 11.14 11.17 10.98 11.14 40,627 -0.08(-0.71%)
Oct 06, 2004 11.11 11.25 11.04 11.22 48,157 +0.17(+1.55%)
Oct 05, 2004 11.15 11.19 10.94 11.04 67,770 -0.18(-1.63%)
Oct 04, 2004 11.27 11.27 11.18 11.23 73,724 +0.09(+0.82%)
Oct 01, 2004 10.85 11.38 10.85 11.14 148,675 +0.28(+2.58%)
Sep 30, 2004 10.72 10.91 10.66 10.86 88,434 +0.07(+0.69%)
Sep 29, 2004 10.58 10.78 10.58 10.78 80,029 +0.10(+0.96%)
Sep 28, 2004 10.77 10.77 10.62 10.68 189,127 +0.02(+0.21%)
Sep 27, 2004 10.79 10.79 10.66 10.66 115,227 -0.01(-0.11%)
Sep 24, 2004 10.73 10.79 10.63 10.67 37,650 +0.01(+0.11%)
Sep 23, 2004 10.64 10.75 10.54 10.66 210,141 +0.06(+0.54%)
Sep 22, 2004 10.68 10.78 10.56 10.60 144,122 -0.17(-1.54%)
Sep 21, 2004 10.61 10.91 10.50 10.76 98,416 +0.29(+2.73%)
Sep 20, 2004 10.62 10.62 10.34 10.48 60,240 -0.09(-0.81%)
Sep 17, 2004 10.94 10.96 10.41 10.56 162,334 +0.11(+1.09%)
Sep 16, 2004 10.42 10.70 10.32 10.45 69,521 -0.06(-0.54%)
Sep 15, 2004 10.59 10.59 10.39 10.51 66,544 -0.19(-1.76%)
Sep 14, 2004 10.50 10.85 10.43 10.70 53,936 +0.13(+1.24%)
Sep 13, 2004 10.58 10.70 10.44 10.56 46,056 -0.13(-1.17%)
Sep 10, 2004 10.53 10.71 10.36 10.69 38,000 +0.04(+0.38%)
Sep 09, 2004 10.26 10.67 10.26 10.65 57,789 +0.39(+3.78%)
Sep 08, 2004 10.47 10.59 10.19 10.26 44,129 -0.29(-2.76%)
Sep 07, 2004 10.48 10.58 10.39 10.55 49,383 +0.09(+0.87%)
Sep 03, 2004 10.60 10.66 10.28 10.46 41,327 -0.10(-0.92%)
Sep 02, 2004 10.40 10.81 10.31 10.56 34,148 +0.19(+1.82%)
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.