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, 2007 9.445 9.565 9.291 9.377 92,061 +0.05(+0.55%)
Aug 30, 2007 9.342 9.502 9.285 9.325 76,626 -0.14(-1.51%)
Aug 29, 2007 9.268 9.468 9.177 9.468 105,757 +0.25(+2.66%)
Aug 28, 2007 9.622 9.662 9.222 9.222 176,893 -0.49(-5.00%)
Aug 27, 2007 9.862 9.862 9.628 9.708 96,460 -0.17(-1.68%)
Aug 24, 2007 9.776 10.08 9.599 9.873 154,851 +0.09(+0.88%)
Aug 23, 2007 10.14 10.26 9.788 9.788 188,977 -0.43(-4.25%)
Aug 22, 2007 10.40 10.50 10.08 10.22 143,462 -0.04(-0.39%)
Aug 21, 2007 10.10 10.44 10.06 10.26 114,156 +0.14(+1.35%)
Aug 20, 2007 10.52 10.65 9.896 10.12 138,369 -0.39(-3.69%)
Aug 17, 2007 10.44 10.67 10.22 10.51 426,824 +0.41(+4.01%)
Aug 16, 2007 9.388 10.16 9.388 10.11 335,160 +0.71(+7.53%)
Aug 15, 2007 9.068 9.536 9.068 9.399 231,007 +0.34(+3.72%)
Aug 14, 2007 9.131 9.234 9.000 9.062 84,091 -0.05(-0.56%)
Aug 13, 2007 9.388 9.439 9.068 9.114 150,459 -0.18(-1.91%)
Aug 10, 2007 8.931 9.474 8.765 9.291 251,814 +0.25(+2.78%)
Aug 09, 2007 9.456 9.628 8.805 9.040 315,985 -0.62(-6.44%)
Aug 08, 2007 9.222 9.976 9.171 9.662 343,415 +0.53(+5.75%)
Aug 07, 2007 8.880 9.314 8.720 9.137 233,458 +0.19(+2.11%)
Aug 06, 2007 8.531 9.000 8.394 8.948 270,708 +0.44(+5.17%)
Aug 03, 2007 8.520 8.731 8.480 8.509 220,358 -0.10(-1.19%)
Aug 02, 2007 8.686 8.931 8.537 8.611 242,120 -0.01(-0.07%)
Aug 01, 2007 8.497 8.646 8.474 8.617 193,132 +0.10(+1.14%)
Jul 31, 2007 8.708 8.874 8.509 8.520 135,417 -0.12(-1.39%)
Jul 30, 2007 8.657 8.965 8.509 8.640 164,388 -0.02(-0.26%)
Jul 27, 2007 8.594 8.783 8.509 8.663 259,034 +0.02(+0.26%)
Jul 26, 2007 8.680 8.908 8.499 8.640 488,559 -0.03(-0.40%)
Jul 25, 2007 8.800 8.965 8.474 8.674 709,519 +0.38(+4.61%)
Jul 24, 2007 8.634 8.714 8.229 8.292 195,379 -0.42(-4.79%)
Jul 23, 2007 8.765 8.925 8.680 8.708 82,932 -0.07(-0.85%)
Jul 20, 2007 8.960 8.960 8.611 8.783 258,945 -0.19(-2.16%)
Jul 19, 2007 8.891 9.045 8.805 8.977 145,141 +0.05(+0.51%)
Jul 18, 2007 8.948 9.102 8.708 8.931 143,262 -0.03(-0.32%)
Jul 17, 2007 9.051 9.080 8.960 8.960 106,359 -0.05(-0.57%)
Jul 16, 2007 9.057 9.085 8.920 9.011 102,845 -0.10(-1.07%)
Jul 13, 2007 9.120 9.148 9.028 9.108 105,781 -0.05(-0.50%)
Jul 12, 2007 8.908 9.160 8.885 9.154 80,501 +0.31(+3.55%)
Jul 11, 2007 8.851 9.080 8.800 8.840 93,383 -0.03(-0.39%)
Jul 10, 2007 9.114 9.114 8.868 8.874 147,428 -0.32(-3.48%)
Jul 09, 2007 9.319 9.319 9.148 9.194 62,576 -0.13(-1.35%)
Jul 06, 2007 9.211 9.331 9.182 9.319 42,678 +0.09(+0.93%)
Jul 05, 2007 9.337 9.337 9.091 9.234 79,677 -0.07(-0.80%)
Jul 03, 2007 9.274 9.308 9.228 9.308 56,932 +0.06(+0.68%)
Jul 02, 2007 9.234 9.262 9.165 9.245 76,171 +0.07(+0.81%)
Jun 29, 2007 9.514 9.514 9.148 9.171 139,676 -0.28(-2.96%)
Jun 28, 2007 9.422 9.542 9.268 9.451 124,561 +0.02(+0.24%)
Jun 27, 2007 9.028 9.428 9.028 9.428 108,121 +0.34(+3.71%)
Jun 26, 2007 9.217 9.268 9.040 9.091 135,576 -0.07(-0.75%)
Jun 25, 2007 9.000 9.365 8.977 9.160 196,896 +0.13(+1.39%)
Jun 22, 2007 9.154 9.234 8.994 9.034 303,257 -0.13(-1.37%)
Jun 21, 2007 9.165 9.228 9.097 9.160 131,042 -0.07(-0.74%)
Jun 20, 2007 9.514 9.514 9.188 9.228 104,545 -0.24(-2.53%)
Jun 19, 2007 9.485 9.538 9.394 9.468 203,837 -0.05(-0.48%)
Jun 18, 2007 9.611 9.622 9.388 9.514 56,037 -0.10(-1.01%)
Jun 15, 2007 9.411 9.611 9.285 9.611 257,423 +0.34(+3.70%)
Jun 14, 2007 9.239 9.297 9.200 9.268 57,263 +0.02(+0.19%)
Jun 13, 2007 9.205 9.302 9.165 9.251 159,357 +0.09(+0.93%)
Jun 12, 2007 9.160 9.268 9.125 9.165 143,947 -0.06(-0.62%)
Jun 11, 2007 9.325 9.325 9.205 9.222 77,668 -0.13(-1.34%)
Jun 08, 2007 9.222 9.411 9.222 9.348 119,584 +0.09(+0.99%)
Jun 07, 2007 9.325 9.388 9.205 9.257 231,886 -0.13(-1.40%)
Jun 06, 2007 9.348 9.428 9.251 9.388 71,045 -0.05(-0.48%)
Jun 05, 2007 9.525 9.559 9.377 9.434 98,870 -0.13(-1.31%)
Jun 04, 2007 9.565 9.651 9.525 9.559 93,320 -0.02(-0.24%)
Jun 01, 2007 9.456 9.582 9.405 9.582 122,698 +0.18(+1.94%)
May 31, 2007 9.582 9.582 9.354 9.399 360,668 -0.17(-1.79%)
May 30, 2007 9.519 9.594 9.422 9.571 86,599 -0.03(-0.36%)
May 29, 2007 9.582 9.702 9.485 9.605 101,151 -0.04(-0.41%)
May 25, 2007 9.576 9.736 9.469 9.645 106,657 +0.09(+0.96%)
May 24, 2007 9.645 9.765 9.531 9.554 126,757 -0.12(-1.24%)
May 23, 2007 9.759 9.793 9.651 9.673 195,682 -0.06(-0.59%)
May 22, 2007 9.531 9.822 9.413 9.731 170,673 +0.18(+1.85%)
May 21, 2007 9.416 9.602 9.342 9.554 51,817 +0.15(+1.64%)
May 18, 2007 9.479 9.479 9.354 9.399 79,953 -0.05(-0.54%)
May 17, 2007 9.474 9.531 9.354 9.451 67,166 -0.03(-0.30%)
May 16, 2007 9.371 9.479 9.314 9.479 138,910 +0.15(+1.65%)
May 15, 2007 9.439 9.622 9.297 9.325 195,955 -0.12(-1.27%)
May 14, 2007 9.554 9.668 9.422 9.445 102,601 -0.14(-1.43%)
May 11, 2007 9.422 9.588 9.422 9.582 63,543 +0.22(+2.32%)
May 10, 2007 9.542 9.542 9.337 9.365 107,154 -0.22(-2.26%)
May 09, 2007 9.502 9.633 9.456 9.582 117,078 +0.01(+0.12%)
May 08, 2007 9.485 9.691 9.394 9.571 91,942 +0.06(+0.60%)
May 07, 2007 9.548 9.548 9.468 9.514 61,230 -0.02(-0.24%)
May 04, 2007 9.434 9.559 9.365 9.536 136,991 +0.14(+1.52%)
May 03, 2007 9.371 9.422 9.285 9.394 75,451 +0.03(+0.37%)
May 02, 2007 9.194 9.359 9.108 9.359 111,975 +0.14(+1.49%)
May 01, 2007 8.857 9.268 8.857 9.222 178,785 +0.34(+3.86%)
Apr 30, 2007 9.131 9.257 8.868 8.880 129,776 -0.21(-2.32%)
Apr 27, 2007 9.154 9.234 9.074 9.091 80,018 -0.10(-1.06%)
Apr 26, 2007 9.222 9.251 9.131 9.188 88,718 -0.06(-0.62%)
Apr 25, 2007 9.405 9.474 9.148 9.245 275,525 -0.12(-1.28%)
Apr 24, 2007 9.414 9.414 9.228 9.365 92,457 -0.06(-0.67%)
Apr 23, 2007 9.502 9.559 9.428 9.428 71,560 -0.13(-1.32%)
Apr 20, 2007 9.451 9.559 9.388 9.554 157,250 +0.14(+1.52%)
Apr 19, 2007 9.268 9.508 9.268 9.411 206,930 +0.08(+0.86%)
Apr 18, 2007 9.251 9.422 9.251 9.331 91,495 +0.07(+0.74%)
Apr 17, 2007 9.234 9.331 9.234 9.262 156,165 -0.05(-0.55%)
Apr 16, 2007 9.137 9.363 9.137 9.314 102,447 +0.21(+2.26%)
Apr 13, 2007 9.091 9.137 9.080 9.108 56,845 +0.01(+0.06%)
Apr 12, 2007 9.057 9.125 8.965 9.102 86,063 +0.02(+0.25%)
Apr 11, 2007 9.239 9.239 8.994 9.080 130,907 -0.13(-1.36%)
Apr 10, 2007 9.268 9.337 9.194 9.205 74,467 -0.09(-0.92%)
Apr 09, 2007 9.257 9.394 9.165 9.291 361,591 +0.02(+0.25%)
Apr 05, 2007 9.359 9.377 9.217 9.268 147,852 -0.11(-1.16%)
Apr 04, 2007 9.399 9.416 9.353 9.377 53,808 -0.05(-0.48%)
Apr 03, 2007 9.377 9.434 9.359 9.422 99,090 +0.08(+0.86%)
Apr 02, 2007 9.291 9.377 9.228 9.342 299,935 +0.07(+0.80%)
Mar 30, 2007 9.405 9.422 9.182 9.268 121,117 -0.15(-1.64%)
Mar 29, 2007 9.434 9.462 9.342 9.422 61,434 +0.06(+0.61%)
Mar 28, 2007 9.474 9.508 9.348 9.365 339,412 -0.17(-1.80%)
Mar 27, 2007 9.662 9.691 9.525 9.536 100,356 -0.18(-1.82%)
Mar 26, 2007 9.719 9.799 9.656 9.713 122,297 -0.02(-0.23%)
Mar 23, 2007 9.742 9.833 9.656 9.736 98,659 -0.03(-0.29%)
Mar 22, 2007 9.890 9.890 9.725 9.765 145,188 -0.09(-0.93%)
Mar 21, 2007 9.588 9.856 9.588 9.856 128,563 +0.26(+2.74%)
Mar 20, 2007 9.462 9.662 9.456 9.594 104,682 +0.10(+1.02%)
Mar 19, 2007 9.382 9.536 9.371 9.496 225,753 +0.14(+1.53%)
Mar 16, 2007 9.228 9.382 9.160 9.354 302,171 +0.12(+1.30%)
Mar 15, 2007 9.074 9.279 9.000 9.234 122,514 +0.14(+1.51%)
Mar 14, 2007 8.851 9.108 8.737 9.097 126,808 +0.22(+2.44%)
Mar 13, 2007 9.148 9.171 8.794 8.880 166,889 -0.27(-2.93%)
Mar 12, 2007 9.239 9.279 9.114 9.148 184,585 -0.12(-1.29%)
Mar 09, 2007 9.154 9.354 9.062 9.268 289,799 +0.21(+2.27%)
Mar 08, 2007 9.131 9.211 9.005 9.062 78,188 +0.02(+0.19%)
Mar 07, 2007 9.239 9.274 8.994 9.045 122,505 -0.22(-2.34%)
Mar 06, 2007 9.022 9.274 8.965 9.262 166,653 +0.30(+3.31%)
Mar 05, 2007 9.091 9.279 8.920 8.965 197,114 -0.19(-2.06%)
Mar 02, 2007 9.239 9.354 9.148 9.154 140,404 -0.15(-1.66%)
Mar 01, 2007 9.194 9.359 9.125 9.308 73,735 +0.03(+0.31%)
Feb 28, 2007 9.251 9.479 9.137 9.279 155,452 +0.05(+0.56%)
Feb 27, 2007 9.599 9.628 9.154 9.228 174,841 -0.49(-5.05%)
Feb 26, 2007 9.811 9.811 9.628 9.719 120,782 -0.04(-0.41%)
Feb 23, 2007 9.879 9.879 9.685 9.759 91,846 -0.11(-1.16%)
Feb 22, 2007 9.850 9.873 9.731 9.873 114,135 +0.01(+0.12%)
Feb 21, 2007 9.862 9.862 9.765 9.862 90,686 -0.06(-0.58%)
Feb 20, 2007 9.822 9.953 9.759 9.919 62,539 +0.05(+0.52%)
Feb 16, 2007 9.868 9.873 9.782 9.868 85,561 -0.02(-0.17%)
Feb 15, 2007 9.833 9.970 9.771 9.885 102,093 +0.08(+0.82%)
Feb 14, 2007 9.879 9.908 9.776 9.805 63,706 -0.07(-0.75%)
Feb 13, 2007 9.828 9.879 9.719 9.879 171,768 +0.07(+0.76%)
Feb 12, 2007 9.753 9.833 9.696 9.805 113,119 +0.06(+0.59%)
Feb 09, 2007 9.805 9.879 9.679 9.748 82,365 -0.08(-0.81%)
Feb 08, 2007 9.913 9.982 9.793 9.828 118,488 -0.13(-1.26%)
Feb 07, 2007 9.970 9.982 9.890 9.953 134,879 +0.00(+0.00%)
Feb 06, 2007 9.976 9.976 9.799 9.953 187,031 +0.02(+0.17%)
Feb 05, 2007 9.953 9.988 9.850 9.936 169,297 -0.05(-0.51%)
Feb 02, 2007 9.936 9.999 9.879 9.988 161,164 +0.07(+0.75%)
Feb 01, 2007 10.00 10.00 9.856 9.913 93,408 -0.07(-0.74%)
Jan 31, 2007 10.02 10.11 9.782 9.988 218,727 -0.13(-1.30%)
Jan 30, 2007 9.976 10.15 9.959 10.12 85,848 +0.13(+1.26%)
Jan 29, 2007 9.605 9.993 9.605 9.993 124,032 +0.26(+2.64%)
Jan 26, 2007 9.594 9.753 9.434 9.736 294,198 +0.12(+1.25%)
Jan 25, 2007 9.822 9.919 9.594 9.616 99,722 -0.22(-2.21%)
Jan 24, 2007 9.822 9.896 9.736 9.833 143,304 +0.05(+0.47%)
Jan 23, 2007 9.713 9.908 9.691 9.788 78,572 +0.04(+0.41%)
Jan 22, 2007 9.811 9.811 9.651 9.748 65,292 +0.00(+0.00%)
Jan 19, 2007 9.713 9.816 9.679 9.748 173,127 -0.01(-0.12%)
Jan 18, 2007 9.731 9.822 9.708 9.759 168,332 +0.00(+0.00%)
Jan 17, 2007 9.833 9.879 9.742 9.759 224,557 -0.13(-1.33%)
Jan 16, 2007 10.05 10.14 9.799 9.890 140,387 -0.14(-1.37%)
Jan 12, 2007 9.919 10.03 9.873 10.03 45,604 +0.13(+1.27%)
Jan 11, 2007 9.833 9.913 9.816 9.902 94,112 +0.10(+1.05%)
Jan 10, 2007 9.622 9.822 9.622 9.799 55,995 +0.11(+1.12%)
Jan 09, 2007 9.685 9.725 9.599 9.691 183,935 +0.01(+0.12%)
Jan 08, 2007 9.656 9.822 9.565 9.679 143,434 -0.02(-0.24%)
Jan 05, 2007 9.839 9.862 9.656 9.702 91,975 -0.20(-2.02%)
Jan 04, 2007 9.748 9.976 9.679 9.902 85,676 +0.11(+1.11%)
Jan 03, 2007 9.839 9.913 9.702 9.793 81,128 +0.05(+0.47%)
Dec 29, 2006 10.02 10.08 9.725 9.748 92,324 -0.25(-2.51%)
Dec 28, 2006 10.04 10.10 9.976 9.999 47,367 -0.03(-0.34%)
Dec 27, 2006 9.948 10.11 9.948 10.03 71,189 +0.05(+0.51%)
Dec 26, 2006 9.816 9.999 9.765 9.982 90,070 +0.14(+1.39%)
Dec 22, 2006 9.805 9.885 9.736 9.845 45,705 +0.01(+0.12%)
Dec 21, 2006 9.850 9.879 9.719 9.833 54,516 -0.05(-0.46%)
Dec 20, 2006 9.885 9.908 9.845 9.879 48,957 +0.00(+0.00%)
Dec 19, 2006 9.708 9.879 9.708 9.879 49,843 +0.17(+1.76%)
Dec 18, 2006 9.845 9.902 9.656 9.708 164,185 -0.10(-0.99%)
Dec 15, 2006 9.828 9.913 9.719 9.805 150,055 +0.00(+0.00%)
Dec 14, 2006 9.850 9.890 9.782 9.805 107,650 -0.04(-0.41%)
Dec 13, 2006 9.862 9.890 9.799 9.845 88,438 +0.01(+0.06%)
Dec 12, 2006 9.731 9.845 9.713 9.839 75,675 +0.13(+1.35%)
Dec 11, 2006 9.725 9.742 9.633 9.708 127,894 -0.03(-0.35%)
Dec 08, 2006 9.719 9.805 9.656 9.742 63,795 -0.02(-0.23%)
Dec 07, 2006 9.839 9.856 9.656 9.765 52,160 -0.05(-0.47%)
Dec 06, 2006 9.868 9.993 9.805 9.811 47,271 -0.10(-1.04%)
Dec 05, 2006 9.908 10.02 9.816 9.913 71,350 +0.01(+0.06%)
Dec 04, 2006 9.811 9.982 9.765 9.908 127,713 +0.11(+1.11%)
Dec 01, 2006 9.742 9.799 9.622 9.799 148,475 +0.09(+0.94%)
Nov 30, 2006 9.696 9.731 9.622 9.708 210,667 -0.02(-0.23%)
Nov 29, 2006 9.708 9.776 9.673 9.731 196,939 +0.03(+0.35%)
Nov 28, 2006 9.656 9.719 9.582 9.696 267,088 +0.03(+0.30%)
Nov 27, 2006 9.930 9.942 9.643 9.668 126,190 -0.32(-3.20%)
Nov 24, 2006 10.04 10.05 9.965 9.988 11,995 -0.11(-1.07%)
Nov 22, 2006 10.23 10.23 10.06 10.10 35,004 -0.10(-0.95%)
Nov 21, 2006 10.31 10.35 10.15 10.19 53,335 -0.13(-1.22%)
Nov 20, 2006 10.25 10.32 10.11 10.32 91,208 +0.09(+0.84%)
Nov 17, 2006 10.44 10.44 10.22 10.23 78,997 -0.21(-1.97%)
Nov 16, 2006 10.64 10.73 10.41 10.44 212,029 -0.17(-1.61%)
Nov 15, 2006 10.19 10.64 10.19 10.61 106,431 +0.38(+3.74%)
Nov 14, 2006 10.16 10.23 9.976 10.23 145,831 +0.10(+0.96%)
Nov 13, 2006 9.930 10.16 9.930 10.13 81,855 +0.14(+1.37%)
Nov 10, 2006 9.793 9.993 9.776 9.993 63,490 +0.18(+1.80%)
Nov 09, 2006 9.976 9.976 9.673 9.816 60,331 -0.11(-1.15%)
Nov 08, 2006 9.828 10.02 9.805 9.930 62,233 +0.12(+1.22%)
Nov 07, 2006 9.919 10.05 9.793 9.811 151,191 -0.11(-1.09%)
Nov 06, 2006 9.845 9.925 9.811 9.919 73,612 +0.13(+1.28%)
Nov 03, 2006 9.913 9.959 9.731 9.793 73,087 -0.06(-0.64%)
Nov 02, 2006 9.839 9.976 9.776 9.856 95,141 -0.04(-0.40%)
Nov 01, 2006 10.06 10.14 9.793 9.896 95,302 -0.15(-1.48%)
Oct 31, 2006 10.20 10.20 10.02 10.04 160,672 -0.12(-1.18%)
Oct 30, 2006 10.11 10.22 10.07 10.16 77,573 +0.05(+0.51%)
Oct 27, 2006 10.09 10.16 9.988 10.11 169,190 -0.02(-0.22%)
Oct 26, 2006 9.873 10.14 9.793 10.14 125,955 +0.29(+2.96%)
Oct 25, 2006 9.651 9.856 9.616 9.845 172,757 +0.22(+2.31%)
Oct 24, 2006 9.656 9.679 9.525 9.622 102,370 -0.04(-0.41%)
Oct 23, 2006 9.616 9.702 9.559 9.662 100,059 +0.04(+0.42%)
Oct 20, 2006 9.731 9.731 9.582 9.622 83,370 -0.05(-0.53%)
Oct 19, 2006 9.788 9.845 9.628 9.673 338,337 -0.17(-1.68%)
Oct 18, 2006 9.902 10.11 9.765 9.839 348,089 -0.49(-4.75%)
Oct 17, 2006 10.29 10.40 10.06 10.33 64,047 -0.06(-0.60%)
Oct 16, 2006 10.27 10.44 10.14 10.39 80,852 +0.10(+0.94%)
Oct 13, 2006 10.15 10.38 10.07 10.30 106,242 +0.12(+1.18%)
Oct 12, 2006 9.982 10.18 9.970 10.18 94,914 +0.25(+2.47%)
Oct 11, 2006 9.919 10.02 9.856 9.930 57,263 -0.05(-0.51%)
Oct 10, 2006 10.03 10.04 9.879 9.982 75,468 -0.06(-0.63%)
Oct 09, 2006 10.11 10.14 9.919 10.04 116,993 -0.11(-1.07%)
Oct 06, 2006 10.17 10.22 10.05 10.15 100,652 -0.07(-0.67%)
Oct 05, 2006 10.19 10.23 10.00 10.22 129,895 +0.01(+0.06%)
Oct 04, 2006 9.890 10.22 9.890 10.22 90,427 +0.29(+2.88%)
Oct 03, 2006 9.862 9.993 9.805 9.930 92,446 +0.08(+0.81%)
Oct 02, 2006 10.00 10.00 9.822 9.850 82,526 -0.14(-1.43%)
Sep 29, 2006 10.16 10.20 9.948 9.993 91,625 -0.14(-1.41%)
Sep 28, 2006 10.05 10.18 9.953 10.14 70,872 +0.11(+1.08%)
Sep 27, 2006 9.976 10.04 9.953 10.03 54,638 +0.00(+0.00%)
Sep 26, 2006 9.982 10.04 9.850 10.03 41,471 +0.06(+0.63%)
Sep 25, 2006 9.879 10.06 9.793 9.965 91,285 +0.08(+0.81%)
Sep 22, 2006 9.953 9.970 9.822 9.885 62,370 -0.10(-1.03%)
Sep 21, 2006 10.03 10.07 9.908 9.988 66,700 -0.05(-0.46%)
Sep 20, 2006 10.01 10.12 9.930 10.03 115,909 +0.09(+0.92%)
Sep 19, 2006 10.03 10.03 9.708 9.942 112,305 -0.09(-0.85%)
Sep 18, 2006 10.07 10.08 9.959 10.03 88,914 -0.07(-0.68%)
Sep 15, 2006 10.21 10.22 10.03 10.10 207,996 -0.06(-0.62%)
Sep 14, 2006 10.08 10.26 9.993 10.16 99,148 +0.03(+0.28%)
Sep 13, 2006 10.15 10.19 10.04 10.13 90,159 -0.05(-0.45%)
Sep 12, 2006 9.953 10.20 9.890 10.18 71,849 +0.25(+2.53%)
Sep 11, 2006 9.885 9.953 9.850 9.925 20,558 +0.02(+0.23%)
Sep 08, 2006 9.885 9.948 9.828 9.902 55,761 +0.02(+0.17%)
Sep 07, 2006 9.885 9.953 9.850 9.885 62,342 -0.06(-0.57%)
Sep 06, 2006 10.08 10.08 9.942 9.942 53,099 -0.23(-2.30%)
Sep 05, 2006 10.09 10.22 10.05 10.18 93,017 +0.12(+1.19%)
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.