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

Flushing Finl Corp (NQ: FFIC )

11.88 -0.28 (-2.30%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 9.359 9.926 8.787 9.819 125,518 +1.04(+11.82%)
Sep 29, 2008 9.477 10.22 8.074 8.781 378,689 -0.88(-9.06%)
Sep 26, 2008 9.595 10.08 9.438 9.656 154,223 +0.04(+0.41%)
Sep 25, 2008 9.595 9.757 9.381 9.617 174,334 +0.12(+1.24%)
Sep 24, 2008 10.05 10.10 9.499 9.499 70,915 -0.36(-3.70%)
Sep 23, 2008 10.66 10.66 9.853 9.864 109,779 -0.42(-4.04%)
Sep 22, 2008 11.14 11.36 10.07 10.28 138,197 -1.09(-9.62%)
Sep 19, 2008 11.83 12.06 9.567 11.37 645,927 +1.35(+13.43%)
Sep 18, 2008 9.404 10.13 9.146 10.03 636,878 +0.53(+5.55%)
Sep 17, 2008 9.914 9.931 9.482 9.499 188,223 -0.63(-6.20%)
Sep 16, 2008 9.505 10.13 9.393 10.13 248,503 +0.70(+7.44%)
Sep 15, 2008 9.280 9.707 9.280 9.426 159,532 -0.18(-1.87%)
Sep 12, 2008 9.578 9.712 9.454 9.606 108,262 -0.12(-1.21%)
Sep 11, 2008 9.426 9.746 9.336 9.724 84,753 +0.15(+1.58%)
Sep 10, 2008 9.449 9.673 9.269 9.572 208,965 +0.30(+3.21%)
Sep 09, 2008 9.505 9.707 9.258 9.275 214,734 -0.21(-2.19%)
Sep 08, 2008 9.258 9.533 9.011 9.482 154,148 +0.18(+1.93%)
Sep 05, 2008 9.084 9.398 9.050 9.303 82,676 +0.11(+1.16%)
Sep 04, 2008 9.466 9.466 9.196 9.196 184,350 -0.42(-4.32%)
Sep 03, 2008 9.752 9.847 9.578 9.611 158,187 -0.17(-1.78%)
Sep 02, 2008 9.813 10.13 9.561 9.785 90,470 +0.03(+0.29%)
Aug 29, 2008 9.825 9.825 9.258 9.757 247,050 -0.17(-1.70%)
Aug 28, 2008 9.533 9.931 9.398 9.926 175,008 +0.49(+5.23%)
Aug 27, 2008 9.308 9.544 9.174 9.432 259,012 +0.13(+1.45%)
Aug 26, 2008 9.252 9.510 9.174 9.297 149,857 +0.03(+0.30%)
Aug 25, 2008 9.813 9.830 9.264 9.269 189,237 -0.48(-4.95%)
Aug 22, 2008 9.875 10.11 9.729 9.752 196,528 -0.03(-0.34%)
Aug 21, 2008 9.920 10.04 9.718 9.785 186,920 -0.29(-2.84%)
Aug 20, 2008 10.00 10.50 9.965 10.07 102,746 +0.04(+0.45%)
Aug 19, 2008 10.05 10.21 9.942 10.03 84,079 -0.09(-0.89%)
Aug 18, 2008 10.44 10.48 10.05 10.12 93,013 -0.33(-3.12%)
Aug 15, 2008 10.53 10.61 10.11 10.44 158,985 +0.03(+0.32%)
Aug 14, 2008 9.909 10.51 9.898 10.41 206,493 +0.42(+4.21%)
Aug 13, 2008 9.774 10.27 9.774 9.987 173,147 +0.17(+1.71%)
Aug 12, 2008 9.976 9.976 9.673 9.819 161,024 -0.24(-2.40%)
Aug 11, 2008 9.853 10.33 9.656 10.06 123,066 +0.22(+2.28%)
Aug 08, 2008 9.157 9.898 9.157 9.836 159,383 +0.70(+7.61%)
Aug 07, 2008 9.847 9.959 9.129 9.140 290,230 -0.79(-7.97%)
Aug 06, 2008 10.07 10.13 9.802 9.931 180,656 -0.20(-1.99%)
Aug 05, 2008 9.959 10.20 9.926 10.13 160,997 +0.27(+2.79%)
Aug 04, 2008 9.870 9.971 9.611 9.858 188,348 -0.02(-0.17%)
Aug 01, 2008 10.01 10.01 9.639 9.875 105,867 -0.02(-0.17%)
Jul 31, 2008 9.830 9.999 9.477 9.892 158,957 -0.12(-1.18%)
Jul 30, 2008 9.926 10.22 9.841 10.01 161,065 +0.19(+1.88%)
Jul 29, 2008 9.825 9.993 9.146 9.825 109,815 +0.27(+2.82%)
Jul 28, 2008 9.662 9.813 9.404 9.555 154,111 -0.16(-1.67%)
Jul 25, 2008 9.813 9.813 9.351 9.718 211,163 -0.04(-0.40%)
Jul 24, 2008 10.28 10.33 9.583 9.757 265,887 -0.45(-4.45%)
Jul 23, 2008 9.185 10.75 9.185 10.21 408,048 +0.37(+3.76%)
Jul 22, 2008 9.241 9.864 9.241 9.841 409,262 +0.41(+4.34%)
Jul 21, 2008 9.415 9.510 9.264 9.432 60,022 -0.07(-0.77%)
Jul 18, 2008 9.538 9.735 9.278 9.505 217,490 -0.07(-0.76%)
Jul 17, 2008 9.387 9.606 9.202 9.578 410,563 +0.43(+4.66%)
Jul 16, 2008 8.815 9.168 8.759 9.151 460,175 +0.39(+4.42%)
Jul 15, 2008 8.848 9.185 8.495 8.764 384,510 -0.21(-2.31%)
Jul 14, 2008 9.595 9.595 8.865 8.972 189,546 -0.65(-6.71%)
Jul 11, 2008 9.701 9.701 9.286 9.617 220,316 -0.19(-1.95%)
Jul 10, 2008 9.438 9.813 9.280 9.808 155,173 +0.34(+3.62%)
Jul 09, 2008 9.903 9.965 9.387 9.466 153,425 -0.42(-4.20%)
Jul 08, 2008 9.353 9.881 9.168 9.881 358,551 +0.56(+6.02%)
Jul 07, 2008 9.791 9.825 9.129 9.320 179,191 -0.39(-4.04%)
Jul 04, 2008 10.07 10.10 9.662 9.712 169,374 +0.00(+0.00%)
Jul 03, 2008 10.07 10.10 9.662 9.712 169,374 -0.35(-3.46%)
Jul 02, 2008 10.47 10.62 10.05 10.06 306,868 -0.42(-3.96%)
Jul 01, 2008 10.43 10.60 10.25 10.48 380,537 -0.16(-1.48%)
Jun 30, 2008 10.74 10.89 10.59 10.63 328,114 -0.08(-0.79%)
Jun 27, 2008 10.55 10.78 10.36 10.72 954,595 +0.13(+1.22%)
Jun 26, 2008 10.56 10.68 10.43 10.59 178,654 -0.13(-1.26%)
Jun 25, 2008 10.56 10.94 10.56 10.72 157,155 +0.17(+1.65%)
Jun 24, 2008 10.50 10.76 10.24 10.55 143,348 +0.01(+0.11%)
Jun 23, 2008 10.83 10.94 10.33 10.54 167,752 -0.19(-1.78%)
Jun 20, 2008 10.66 10.90 10.49 10.73 375,841 +0.04(+0.37%)
Jun 19, 2008 10.69 10.69 10.39 10.69 224,332 -0.01(-0.05%)
Jun 18, 2008 10.82 11.14 10.51 10.69 186,473 -0.16(-1.45%)
Jun 17, 2008 11.08 11.10 10.81 10.85 125,711 -0.21(-1.93%)
Jun 16, 2008 10.94 11.14 10.59 11.06 160,518 +0.11(+1.03%)
Jun 13, 2008 10.99 11.14 10.87 10.95 157,039 +0.10(+0.88%)
Jun 12, 2008 10.54 11.08 10.54 10.86 241,256 +0.42(+4.03%)
Jun 11, 2008 10.45 10.70 10.37 10.44 243,313 -0.07(-0.64%)
Jun 10, 2008 10.52 10.63 10.37 10.50 381,671 -0.07(-0.64%)
Jun 09, 2008 10.98 10.98 10.50 10.57 282,779 -0.35(-3.24%)
Jun 06, 2008 11.21 11.25 10.92 10.92 185,972 -0.38(-3.37%)
Jun 05, 2008 11.06 11.33 10.97 11.31 344,343 +0.23(+2.08%)
Jun 04, 2008 11.03 11.26 10.76 11.08 314,223 -0.02(-0.20%)
Jun 03, 2008 10.77 11.12 10.63 11.10 260,567 +0.29(+2.70%)
Jun 02, 2008 10.98 11.04 10.57 10.81 144,726 -0.20(-1.83%)
May 30, 2008 11.29 11.29 10.81 11.01 237,884 -0.28(-2.49%)
May 29, 2008 11.22 11.40 10.80 11.29 338,266 +0.05(+0.45%)
May 28, 2008 11.13 11.24 10.96 11.24 225,834 +0.14(+1.26%)
May 27, 2008 10.96 11.13 10.91 11.10 275,853 +0.17(+1.54%)
May 26, 2008 11.03 11.03 10.74 10.93 220,355 +0.00(+0.00%)
May 23, 2008 11.03 11.03 10.74 10.93 220,355 -0.18(-1.62%)
May 22, 2008 10.68 11.11 10.62 11.11 379,316 +0.48(+4.54%)
May 21, 2008 10.38 10.77 10.38 10.63 381,141 +0.13(+1.23%)
May 20, 2008 10.20 10.60 10.17 10.50 331,183 +0.23(+2.24%)
May 19, 2008 10.66 10.72 10.19 10.27 396,173 -0.42(-3.89%)
May 16, 2008 10.94 10.94 10.38 10.68 258,426 -0.18(-1.65%)
May 15, 2008 10.61 10.90 10.61 10.86 313,940 +0.24(+2.22%)
May 14, 2008 10.60 10.75 10.56 10.63 395,034 +0.03(+0.32%)
May 13, 2008 10.52 10.66 10.49 10.59 267,906 +0.07(+0.69%)
May 12, 2008 10.43 10.57 10.31 10.52 499,059 +0.08(+0.81%)
May 09, 2008 10.55 10.66 10.41 10.44 201,071 -0.24(-2.26%)
May 08, 2008 10.63 10.81 10.49 10.68 413,441 +0.06(+0.58%)
May 07, 2008 10.96 10.97 10.58 10.62 314,817 -0.32(-2.92%)
May 06, 2008 10.58 11.08 10.58 10.94 396,492 +0.29(+2.74%)
May 05, 2008 10.71 10.76 10.55 10.64 517,697 -0.07(-0.68%)
May 02, 2008 11.06 11.08 10.71 10.72 199,731 -0.24(-2.15%)
May 01, 2008 10.97 11.05 10.83 10.95 453,675 +0.00(+0.00%)
Apr 30, 2008 10.71 11.06 10.71 10.95 499,766 +0.30(+2.79%)
Apr 29, 2008 10.69 10.89 10.45 10.66 588,271 -0.59(-5.29%)
Apr 28, 2008 10.82 11.33 10.81 11.25 345,710 +0.43(+3.99%)
Apr 25, 2008 10.71 11.07 10.54 10.82 545,488 +0.18(+1.69%)
Apr 24, 2008 10.65 10.86 10.60 10.64 632,107 +0.03(+0.32%)
Apr 23, 2008 10.63 10.72 10.51 10.60 249,392 +0.02(+0.16%)
Apr 22, 2008 10.34 10.69 10.31 10.59 439,116 +0.19(+1.78%)
Apr 21, 2008 10.17 10.58 9.971 10.40 526,329 +0.16(+1.59%)
Apr 18, 2008 10.07 10.35 10.04 10.24 603,556 +0.20(+2.01%)
Apr 17, 2008 9.881 10.08 9.881 10.04 455,401 +0.13(+1.36%)
Apr 16, 2008 9.538 10.13 9.538 9.903 381,820 +0.54(+5.82%)
Apr 15, 2008 9.314 9.443 9.224 9.359 156,023 +0.15(+1.58%)
Apr 14, 2008 9.213 9.336 9.174 9.213 145,864 -0.02(-0.24%)
Apr 11, 2008 9.561 9.561 9.146 9.236 188,981 -0.43(-4.41%)
Apr 10, 2008 9.774 9.774 9.516 9.662 264,570 -0.10(-0.98%)
Apr 09, 2008 10.08 10.08 9.724 9.757 238,103 -0.34(-3.39%)
Apr 08, 2008 9.724 10.18 9.679 10.10 396,732 +0.26(+2.62%)
Apr 07, 2008 9.875 10.04 9.825 9.841 54,975 -0.01(-0.06%)
Apr 04, 2008 10.08 10.08 9.690 9.847 184,880 -0.21(-2.06%)
Apr 03, 2008 9.999 10.13 9.931 10.05 176,573 -0.06(-0.55%)
Apr 02, 2008 10.07 10.12 9.684 10.11 340,135 +0.02(+0.17%)
Apr 01, 2008 10.07 10.11 9.942 10.09 190,271 +0.23(+2.33%)
Mar 31, 2008 9.808 10.02 9.785 9.864 115,347 +0.10(+1.03%)
Mar 28, 2008 9.847 10.04 9.718 9.763 86,264 -0.22(-2.19%)
Mar 27, 2008 10.17 10.21 9.898 9.982 66,353 -0.14(-1.39%)
Mar 26, 2008 10.04 10.17 9.976 10.12 160,547 -0.08(-0.77%)
Mar 25, 2008 10.03 10.40 9.825 10.20 218,693 +0.13(+1.34%)
Mar 24, 2008 10.32 10.38 10.02 10.07 256,475 -0.19(-1.81%)
Mar 21, 2008 9.825 10.28 9.538 10.25 908,547 +0.00(+0.00%)
Mar 20, 2008 9.825 10.28 9.538 10.25 908,547 +0.57(+5.91%)
Mar 19, 2008 9.679 10.10 9.628 9.679 336,373 +0.00(+0.00%)
Mar 18, 2008 9.331 9.707 8.904 9.679 292,528 +0.58(+6.42%)
Mar 17, 2008 9.067 9.477 9.067 9.095 213,112 -0.22(-2.35%)
Mar 14, 2008 9.679 9.679 8.983 9.314 245,694 -0.29(-3.04%)
Mar 13, 2008 9.230 9.679 9.202 9.606 179,829 +0.24(+2.51%)
Mar 12, 2008 9.466 9.645 9.230 9.370 247,153 -0.07(-0.77%)
Mar 11, 2008 8.809 9.454 8.416 9.443 176,637 +0.87(+10.14%)
Mar 10, 2008 8.641 8.658 8.433 8.573 138,354 -0.02(-0.20%)
Mar 07, 2008 8.411 8.933 8.411 8.590 185,024 +0.11(+1.32%)
Mar 06, 2008 8.803 8.882 8.478 8.478 140,072 -0.36(-4.06%)
Mar 05, 2008 8.860 9.022 8.781 8.837 309,113 -0.07(-0.76%)
Mar 04, 2008 8.955 9.062 8.803 8.904 247,128 -0.13(-1.43%)
Mar 03, 2008 9.179 9.191 8.731 9.034 202,854 -0.11(-1.23%)
Feb 29, 2008 9.056 9.320 8.955 9.146 296,078 -0.04(-0.43%)
Feb 28, 2008 9.443 9.611 9.078 9.185 175,926 -0.37(-3.88%)
Feb 27, 2008 9.466 9.651 9.264 9.555 127,078 -0.04(-0.47%)
Feb 26, 2008 9.578 9.712 9.466 9.600 166,596 -0.06(-0.64%)
Feb 25, 2008 9.393 9.668 9.129 9.662 209,516 +0.26(+2.74%)
Feb 22, 2008 9.073 9.460 8.989 9.404 200,086 +0.38(+4.23%)
Feb 21, 2008 9.387 9.611 9.022 9.022 78,862 -0.28(-3.02%)
Feb 20, 2008 9.028 9.449 9.028 9.303 121,494 +0.19(+2.09%)
Feb 19, 2008 9.252 9.342 8.955 9.112 142,713 +0.00(+0.00%)
Feb 18, 2008 9.078 9.157 8.876 9.112 356,045 +0.00(+0.00%)
Feb 15, 2008 9.078 9.146 8.876 9.112 356,045 -0.04(-0.43%)
Feb 14, 2008 9.522 9.522 9.045 9.151 174,361 -0.35(-3.66%)
Feb 13, 2008 9.393 9.499 9.207 9.499 289,409 +0.22(+2.42%)
Feb 12, 2008 9.202 9.342 9.135 9.275 158,511 +0.14(+1.54%)
Feb 11, 2008 9.084 9.252 8.916 9.135 190,916 +0.04(+0.43%)
Feb 08, 2008 9.202 9.336 8.927 9.095 107,696 -0.15(-1.58%)
Feb 07, 2008 9.028 9.426 8.893 9.241 141,649 +0.18(+1.98%)
Feb 06, 2008 8.876 9.213 8.697 9.062 172,258 +0.24(+2.74%)
Feb 05, 2008 8.938 9.224 8.809 8.820 194,295 -0.24(-2.66%)
Feb 04, 2008 9.045 9.286 8.837 9.062 116,894 +0.04(+0.50%)
Feb 01, 2008 9.017 9.112 8.854 9.017 202,449 +0.04(+0.50%)
Jan 31, 2008 8.444 9.236 8.444 8.972 224,335 +0.36(+4.17%)
Jan 30, 2008 8.736 9.034 8.540 8.613 367,537 -0.20(-2.29%)
Jan 29, 2008 8.933 8.933 8.517 8.815 252,222 +0.03(+0.38%)
Jan 28, 2008 8.355 8.966 8.282 8.781 195,276 +0.33(+3.85%)
Jan 25, 2008 8.433 8.635 8.327 8.456 127,988 +0.24(+2.87%)
Jan 24, 2008 8.456 8.523 8.029 8.220 146,060 -0.31(-3.62%)
Jan 23, 2008 7.367 8.557 7.328 8.529 231,913 +0.97(+12.84%)
Jan 22, 2008 7.019 7.709 7.019 7.558 133,408 +0.23(+3.14%)
Jan 21, 2008 7.479 7.681 7.087 7.328 174,088 +0.00(+0.00%)
Jan 18, 2008 7.479 7.681 7.087 7.328 174,088 -0.12(-1.58%)
Jan 17, 2008 7.895 7.979 7.434 7.446 132,456 -0.40(-5.15%)
Jan 16, 2008 7.732 8.097 7.721 7.850 271,469 +0.10(+1.30%)
Jan 15, 2008 7.743 7.883 7.636 7.749 150,463 -0.12(-1.57%)
Jan 14, 2008 8.304 8.383 7.771 7.872 75,991 -0.03(-0.43%)
Jan 11, 2008 8.197 8.371 7.827 7.906 229,133 -0.38(-4.54%)
Jan 10, 2008 8.192 8.484 8.074 8.282 220,199 -0.02(-0.20%)
Jan 09, 2008 8.085 8.310 7.721 8.298 187,250 +0.16(+2.00%)
Jan 08, 2008 8.495 8.663 8.125 8.136 179,098 -0.34(-3.97%)
Jan 07, 2008 8.433 8.613 8.349 8.472 186,739 +0.06(+0.73%)
Jan 04, 2008 8.450 8.809 8.399 8.411 173,400 -0.16(-1.83%)
Jan 03, 2008 8.759 8.809 8.540 8.568 138,835 -0.16(-1.80%)
Jan 02, 2008 8.961 9.140 8.478 8.725 158,552 -0.28(-3.12%)
Jan 01, 2008 8.916 9.196 8.781 9.005 0 +0.00(+0.00%)
Dec 31, 2007 8.916 9.196 8.781 9.005 205,584 +0.06(+0.69%)
Dec 28, 2007 9.123 9.230 8.899 8.944 105,831 -0.04(-0.44%)
Dec 27, 2007 9.505 9.516 8.983 8.983 78,894 -0.53(-5.60%)
Dec 26, 2007 9.432 9.561 9.342 9.516 132,872 -0.02(-0.18%)
Dec 24, 2007 9.404 9.538 9.348 9.533 68,572 +0.17(+1.80%)
Dec 21, 2007 9.011 9.365 8.933 9.365 357,040 +0.54(+6.10%)
Dec 20, 2007 8.770 8.826 8.557 8.826 122,706 +0.16(+1.88%)
Dec 19, 2007 8.764 8.792 8.529 8.663 112,344 -0.13(-1.53%)
Dec 18, 2007 8.596 8.933 8.399 8.798 143,957 +0.33(+3.84%)
Dec 17, 2007 8.416 8.646 8.349 8.472 141,945 +0.00(+0.00%)
Dec 14, 2007 8.848 8.904 8.366 8.472 114,479 -0.51(-5.68%)
Dec 13, 2007 8.747 8.983 8.416 8.983 153,726 +0.16(+1.84%)
Dec 12, 2007 9.241 9.280 8.775 8.820 239,502 -0.12(-1.38%)
Dec 11, 2007 9.062 9.460 8.916 8.944 269,729 -0.45(-4.84%)
Dec 10, 2007 9.258 9.538 9.196 9.398 284,666 +0.28(+3.08%)
Dec 07, 2007 9.325 9.325 8.989 9.118 65,257 -0.20(-2.11%)
Dec 06, 2007 8.888 9.320 8.888 9.314 84,239 +0.43(+4.80%)
Dec 05, 2007 8.904 8.955 8.697 8.888 132,661 +0.12(+1.41%)
Dec 04, 2007 8.775 8.882 8.618 8.764 108,715 -0.07(-0.83%)
Dec 03, 2007 9.050 9.073 8.837 8.837 72,379 -0.17(-1.93%)
Nov 30, 2007 8.983 9.353 8.949 9.011 172,072 +0.19(+2.10%)
Nov 29, 2007 9.073 9.118 8.803 8.826 86,277 -0.29(-3.14%)
Nov 28, 2007 8.680 9.129 8.630 9.112 130,927 +0.52(+6.01%)
Nov 27, 2007 8.461 8.669 8.422 8.596 113,771 +0.16(+1.86%)
Nov 26, 2007 8.944 8.949 8.422 8.439 84,874 -0.51(-5.71%)
Nov 23, 2007 8.708 9.078 8.613 8.949 37,090 +0.33(+3.77%)
Nov 21, 2007 8.573 8.815 8.422 8.624 211,007 -0.09(-1.03%)
Nov 20, 2007 8.624 8.832 8.472 8.714 73,706 +0.07(+0.84%)
Nov 19, 2007 8.832 8.944 8.444 8.641 93,801 -0.30(-3.39%)
Nov 16, 2007 9.090 9.090 8.714 8.944 307,875 -0.12(-1.36%)
Nov 15, 2007 9.443 9.443 8.955 9.067 133,262 -0.44(-4.60%)
Nov 14, 2007 9.791 9.791 9.348 9.505 69,334 -0.21(-2.14%)
Nov 13, 2007 9.499 9.802 9.404 9.712 376,630 +0.32(+3.41%)
Nov 12, 2007 9.163 9.656 9.073 9.393 124,005 +0.24(+2.64%)
Nov 09, 2007 8.994 9.320 8.927 9.151 109,663 +0.02(+0.18%)
Nov 08, 2007 8.770 9.174 8.770 9.135 92,650 +0.43(+4.96%)
Nov 07, 2007 9.078 9.084 8.652 8.702 127,717 -0.50(-5.48%)
Nov 06, 2007 9.000 9.230 8.658 9.207 101,018 +0.26(+2.88%)
Nov 05, 2007 8.815 8.983 8.697 8.949 118,222 +0.01(+0.13%)
Nov 02, 2007 8.888 8.949 8.719 8.938 128,609 +0.17(+1.92%)
Nov 01, 2007 9.381 9.477 8.753 8.770 210,118 -0.77(-8.06%)
Oct 31, 2007 9.336 9.606 9.146 9.538 124,834 +0.22(+2.35%)
Oct 30, 2007 9.471 9.471 9.179 9.320 101,755 -0.21(-2.24%)
Oct 29, 2007 9.538 9.606 9.353 9.533 138,233 +0.03(+0.35%)
Oct 26, 2007 9.258 9.505 9.123 9.499 73,633 +0.39(+4.25%)
Oct 25, 2007 9.359 9.359 9.039 9.112 103,154 -0.20(-2.11%)
Oct 24, 2007 9.331 9.443 8.977 9.308 87,446 -0.10(-1.07%)
Oct 23, 2007 9.510 9.510 9.123 9.409 90,023 -0.04(-0.47%)
Oct 22, 2007 8.938 9.505 8.938 9.454 128,678 +0.48(+5.38%)
Oct 19, 2007 9.438 9.438 8.921 8.972 177,204 -0.48(-5.05%)
Oct 18, 2007 9.376 9.505 9.258 9.449 188,008 +0.03(+0.30%)
Oct 17, 2007 9.202 9.522 9.202 9.421 256,818 +0.22(+2.38%)
Oct 16, 2007 9.449 9.454 9.140 9.202 135,315 -0.24(-2.50%)
Oct 15, 2007 9.482 9.561 9.196 9.438 143,774 -0.04(-0.41%)
Oct 12, 2007 9.404 9.567 9.398 9.477 46,764 +0.05(+0.54%)
Oct 11, 2007 9.611 9.679 9.387 9.426 75,155 -0.15(-1.52%)
Oct 10, 2007 9.696 9.696 9.533 9.572 97,715 -0.16(-1.67%)
Oct 09, 2007 9.808 9.808 9.690 9.735 90,454 -0.05(-0.52%)
Oct 08, 2007 9.774 9.870 9.735 9.785 109,973 -0.03(-0.29%)
Oct 05, 2007 9.858 10.03 9.757 9.813 107,861 +0.06(+0.58%)
Oct 04, 2007 9.791 9.791 9.522 9.757 75,599 +0.03(+0.29%)
Oct 03, 2007 9.858 10.00 9.639 9.729 133,727 -0.21(-2.09%)
Oct 02, 2007 9.841 9.965 9.740 9.937 167,923 +0.13(+1.32%)
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.