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

Flushing Finl Corp (NQ: FFIC )

13.35 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 29, 2011 8.816 8.900 8.744 8.846 69,878 +0.00(+0.00%)
Apr 28, 2011 8.738 8.858 8.702 8.846 62,881 +0.07(+0.82%)
Apr 27, 2011 8.852 8.882 8.611 8.774 441,444 -0.11(-1.22%)
Apr 26, 2011 8.834 8.954 8.834 8.882 197,864 +0.04(+0.41%)
Apr 25, 2011 8.882 8.960 8.780 8.846 146,294 -0.13(-1.41%)
Apr 21, 2011 8.930 8.978 8.780 8.972 118,128 +0.12(+1.36%)
Apr 20, 2011 8.804 8.906 8.780 8.852 107,594 +0.14(+1.66%)
Apr 19, 2011 8.852 8.852 8.696 8.708 160,791 -0.10(-1.09%)
Apr 18, 2011 8.852 8.936 8.714 8.804 168,903 -0.17(-1.88%)
Apr 15, 2011 8.864 8.990 8.774 8.972 733,317 +0.09(+0.98%)
Apr 14, 2011 8.792 8.924 8.792 8.885 130,076 +0.00(+0.03%)
Apr 13, 2011 8.918 8.918 8.768 8.882 110,315 +0.02(+0.20%)
Apr 12, 2011 8.858 8.984 8.793 8.864 305,063 +0.00(+0.00%)
Apr 11, 2011 8.846 8.954 8.846 8.864 80,403 +0.00(+0.00%)
Apr 08, 2011 8.882 9.014 8.834 8.864 128,129 -0.08(-0.94%)
Apr 07, 2011 8.924 9.068 8.924 8.948 127,275 +0.02(+0.20%)
Apr 06, 2011 8.888 8.996 8.840 8.930 126,461 +0.07(+0.75%)
Apr 05, 2011 9.002 9.068 8.786 8.864 252,033 -0.16(-1.80%)
Apr 04, 2011 8.930 9.056 8.900 9.026 86,030 +0.13(+1.49%)
Apr 01, 2011 8.966 9.050 8.864 8.894 95,768 -0.06(-0.67%)
Mar 31, 2011 8.984 9.050 8.936 8.954 76,774 -0.04(-0.40%)
Mar 30, 2011 9.026 9.104 8.960 8.990 198,778 +0.01(+0.13%)
Mar 29, 2011 9.002 9.086 8.912 8.978 316,019 +0.01(+0.10%)
Mar 28, 2011 8.906 9.104 8.804 8.969 129,422 +0.11(+1.26%)
Mar 25, 2011 8.864 9.014 8.630 8.858 249,558 +0.05(+0.61%)
Mar 24, 2011 8.918 8.918 8.648 8.804 138,602 -0.06(-0.68%)
Mar 23, 2011 8.744 8.924 8.714 8.864 89,704 +0.12(+1.37%)
Mar 22, 2011 8.912 8.954 8.744 8.744 83,733 -0.17(-1.92%)
Mar 21, 2011 8.864 8.954 8.792 8.915 120,058 +0.05(+0.58%)
Mar 18, 2011 8.575 8.906 8.527 8.864 235,291 +0.34(+4.02%)
Mar 17, 2011 8.491 8.581 8.359 8.521 89,864 +0.13(+1.50%)
Mar 16, 2011 8.527 8.527 8.275 8.395 167,833 -0.14(-1.62%)
Mar 15, 2011 8.329 8.636 8.329 8.533 114,976 -0.02(-0.21%)
Mar 14, 2011 8.413 8.593 8.413 8.551 135,216 +0.04(+0.49%)
Mar 11, 2011 8.269 8.533 8.269 8.509 144,661 +0.17(+2.02%)
Mar 10, 2011 8.305 8.443 8.173 8.341 180,560 -0.08(-0.93%)
Mar 09, 2011 8.395 8.503 8.317 8.419 158,100 +0.04(+0.50%)
Mar 08, 2011 8.257 8.527 8.257 8.377 130,971 +0.13(+1.60%)
Mar 07, 2011 8.419 8.485 8.155 8.245 268,579 -0.11(-1.37%)
Mar 04, 2011 8.413 8.454 8.216 8.359 162,682 -0.07(-0.78%)
Mar 03, 2011 8.472 8.472 8.335 8.425 129,556 +0.05(+0.64%)
Mar 02, 2011 8.466 8.466 8.311 8.371 161,644 -0.11(-1.33%)
Mar 01, 2011 8.532 8.600 8.448 8.484 555,786 -0.04(-0.49%)
Feb 28, 2011 8.746 8.770 8.508 8.526 298,624 -0.21(-2.39%)
Feb 25, 2011 8.591 8.758 8.508 8.734 180,275 +0.16(+1.88%)
Feb 24, 2011 8.615 8.704 8.538 8.573 135,784 -0.04(-0.48%)
Feb 23, 2011 8.764 8.764 8.573 8.615 177,041 -0.09(-1.03%)
Feb 22, 2011 8.776 8.907 8.687 8.704 216,029 -0.10(-1.15%)
Feb 18, 2011 8.788 8.841 8.716 8.806 119,689 +0.05(+0.61%)
Feb 17, 2011 8.800 8.800 8.663 8.752 70,861 -0.05(-0.54%)
Feb 16, 2011 8.788 8.829 8.633 8.800 40,475 +0.04(+0.48%)
Feb 15, 2011 8.687 8.764 8.300 8.758 69,814 +0.07(+0.75%)
Feb 14, 2011 8.698 8.770 8.585 8.692 50,227 +0.02(+0.27%)
Feb 11, 2011 8.484 8.669 8.484 8.669 83,772 +0.17(+1.96%)
Feb 10, 2011 8.484 8.615 8.472 8.502 102,392 -0.01(-0.14%)
Feb 09, 2011 8.544 8.627 8.514 8.514 77,960 -0.09(-1.04%)
Feb 08, 2011 8.657 8.657 8.532 8.603 109,792 -0.08(-0.89%)
Feb 07, 2011 8.573 8.800 8.573 8.681 117,572 +0.10(+1.18%)
Feb 04, 2011 8.466 8.579 8.454 8.579 234,747 +0.10(+1.12%)
Feb 03, 2011 8.550 8.614 8.472 8.484 144,142 -0.09(-1.04%)
Feb 02, 2011 8.669 8.782 8.556 8.573 61,618 -0.15(-1.71%)
Feb 01, 2011 8.526 8.734 8.484 8.722 70,926 +0.24(+2.81%)
Jan 31, 2011 8.556 8.651 8.460 8.484 137,973 -0.01(-0.14%)
Jan 28, 2011 8.800 8.806 8.472 8.496 252,290 -0.30(-3.39%)
Jan 27, 2011 8.520 8.823 8.490 8.794 147,533 +0.28(+3.29%)
Jan 26, 2011 8.663 8.687 8.252 8.514 179,088 +0.03(+0.35%)
Jan 25, 2011 8.401 8.514 8.317 8.484 113,230 +0.02(+0.21%)
Jan 24, 2011 8.306 8.490 8.300 8.466 122,097 +0.15(+1.79%)
Jan 21, 2011 8.371 8.371 8.270 8.318 137,759 -0.01(-0.07%)
Jan 20, 2011 8.252 8.395 8.252 8.323 240,802 +0.05(+0.58%)
Jan 19, 2011 8.651 8.651 8.276 8.276 162,557 -0.36(-4.20%)
Jan 18, 2011 8.663 8.758 8.520 8.639 108,141 -0.08(-0.96%)
Jan 14, 2011 8.716 8.877 8.663 8.722 199,138 -0.02(-0.27%)
Jan 13, 2011 8.687 8.794 8.573 8.746 59,026 +0.09(+1.03%)
Jan 12, 2011 8.687 8.770 8.621 8.657 146,257 +0.06(+0.69%)
Jan 11, 2011 8.490 8.603 8.425 8.597 220,008 +0.13(+1.55%)
Jan 10, 2011 8.460 8.573 8.353 8.466 189,453 -0.06(-0.70%)
Jan 07, 2011 8.532 8.585 8.335 8.526 127,170 +0.02(+0.28%)
Jan 06, 2011 8.567 8.573 8.448 8.502 161,766 -0.08(-0.97%)
Jan 05, 2011 8.466 8.603 8.347 8.585 105,570 +0.09(+1.05%)
Jan 04, 2011 8.651 8.752 8.258 8.496 197,199 -0.10(-1.18%)
Jan 03, 2011 8.442 8.734 8.442 8.597 202,079 +0.26(+3.14%)
Dec 31, 2010 8.496 8.496 8.335 8.335 100,897 -0.19(-2.23%)
Dec 30, 2010 8.651 8.710 8.472 8.526 56,602 -0.11(-1.31%)
Dec 29, 2010 8.496 8.740 8.419 8.639 116,363 +0.18(+2.18%)
Dec 28, 2010 8.454 8.532 8.410 8.454 113,588 +0.04(+0.42%)
Dec 27, 2010 8.431 8.585 8.341 8.419 272,266 -0.03(-0.39%)
Dec 23, 2010 8.490 8.573 8.425 8.451 134,913 -0.03(-0.39%)
Dec 22, 2010 8.419 8.562 8.353 8.484 141,816 +0.08(+0.92%)
Dec 21, 2010 8.413 8.419 8.335 8.407 354,033 +0.05(+0.64%)
Dec 20, 2010 8.395 8.439 8.317 8.353 191,329 -0.01(-0.07%)
Dec 17, 2010 8.395 8.425 8.295 8.359 367,275 -0.07(-0.85%)
Dec 16, 2010 8.377 8.454 8.329 8.431 122,619 +0.06(+0.71%)
Dec 15, 2010 8.377 8.478 8.258 8.371 278,104 -0.01(-0.14%)
Dec 14, 2010 8.448 8.448 8.311 8.383 111,806 -0.02(-0.21%)
Dec 13, 2010 8.425 8.460 8.258 8.401 89,590 +0.02(+0.28%)
Dec 10, 2010 8.365 8.395 8.228 8.377 97,713 +0.01(+0.07%)
Dec 09, 2010 8.371 8.425 8.276 8.371 99,355 +0.08(+0.93%)
Dec 08, 2010 8.276 8.371 8.270 8.294 76,585 +0.07(+0.80%)
Dec 07, 2010 8.246 8.306 8.204 8.228 102,834 +0.10(+1.25%)
Dec 06, 2010 8.086 8.168 7.991 8.127 102,379 +0.02(+0.22%)
Dec 03, 2010 8.068 8.150 7.974 8.109 94,067 -0.02(-0.29%)
Dec 02, 2010 8.097 8.145 8.033 8.133 117,229 +0.04(+0.44%)
Dec 01, 2010 7.997 8.103 7.903 8.097 353,495 +0.19(+2.46%)
Nov 30, 2010 8.015 8.097 7.850 7.903 219,699 -0.19(-2.40%)
Nov 29, 2010 7.991 8.126 7.991 8.097 137,023 +0.02(+0.29%)
Nov 26, 2010 8.091 8.139 8.062 8.074 24,616 -0.06(-0.80%)
Nov 24, 2010 7.956 8.139 8.139 8.139 166,352 +0.29(+3.76%)
Nov 23, 2010 7.614 7.891 7.478 7.844 131,145 +0.12(+1.60%)
Nov 22, 2010 7.832 7.844 7.573 7.720 78,540 -0.13(-1.65%)
Nov 19, 2010 7.985 7.985 7.631 7.850 204,301 -0.13(-1.63%)
Nov 18, 2010 8.080 8.257 7.974 7.979 149,438 +0.02(+0.30%)
Nov 17, 2010 8.068 8.080 7.879 7.956 102,318 -0.11(-1.39%)
Nov 16, 2010 8.062 8.239 7.909 8.068 190,954 -0.09(-1.08%)
Nov 15, 2010 8.121 8.280 8.083 8.156 93,207 +0.07(+0.88%)
Nov 12, 2010 8.192 8.192 8.062 8.086 91,069 -0.18(-2.14%)
Nov 11, 2010 8.392 8.404 8.257 8.263 115,730 -0.23(-2.71%)
Nov 10, 2010 8.475 8.528 8.357 8.493 69,567 +0.05(+0.63%)
Nov 09, 2010 8.522 8.540 8.375 8.439 256,882 -0.05(-0.56%)
Nov 08, 2010 8.493 8.516 8.380 8.487 192,915 -0.04(-0.42%)
Nov 05, 2010 8.316 8.557 8.286 8.522 207,699 +0.25(+2.99%)
Nov 04, 2010 7.962 8.327 7.950 8.274 405,394 +0.47(+5.97%)
Nov 03, 2010 7.785 7.891 7.725 7.808 124,172 +0.05(+0.68%)
Nov 02, 2010 7.761 7.897 7.639 7.755 205,205 +0.10(+1.31%)
Nov 01, 2010 7.808 7.808 7.514 7.655 260,097 -0.10(-1.29%)
Oct 29, 2010 7.720 7.844 7.679 7.755 183,384 +0.02(+0.31%)
Oct 28, 2010 7.856 7.867 7.690 7.732 158,171 -0.04(-0.46%)
Oct 27, 2010 7.779 7.867 7.643 7.767 125,620 -0.09(-1.13%)
Oct 25, 2010 7.838 7.950 7.814 7.856 100,976 +0.08(+1.06%)
Oct 22, 2010 7.667 7.915 7.649 7.773 242,780 +0.11(+1.46%)
Oct 21, 2010 7.626 7.755 7.561 7.661 370,237 +0.19(+2.53%)
Oct 20, 2010 7.490 7.690 7.101 7.472 282,800 +0.05(+0.64%)
Oct 19, 2010 7.331 7.496 7.272 7.425 156,913 -0.04(-0.47%)
Oct 18, 2010 7.413 7.661 7.390 7.460 139,818 +0.05(+0.72%)
Oct 15, 2010 7.578 7.667 7.307 7.407 212,044 -0.07(-0.95%)
Oct 14, 2010 7.484 7.531 7.348 7.478 82,160 +0.01(+0.16%)
Oct 13, 2010 7.289 7.602 7.207 7.466 187,678 +0.24(+3.26%)
Oct 12, 2010 7.254 7.307 7.107 7.230 80,234 -0.03(-0.41%)
Oct 11, 2010 7.319 7.348 7.183 7.260 62,528 -0.06(-0.89%)
Oct 08, 2010 7.183 7.360 7.112 7.325 138,227 +0.14(+1.97%)
Oct 07, 2010 7.354 7.366 7.107 7.183 148,038 -0.10(-1.38%)
Oct 06, 2010 7.260 7.360 7.260 7.284 127,624 +0.02(+0.32%)
Oct 05, 2010 7.107 7.289 6.989 7.260 214,307 +0.21(+2.93%)
Oct 04, 2010 6.959 7.089 6.941 7.054 260,855 +0.06(+0.84%)
Oct 01, 2010 6.888 7.000 6.794 6.995 286,042 +0.18(+2.60%)
Sep 30, 2010 6.977 7.024 6.741 6.818 188,831 -0.09(-1.28%)
Sep 29, 2010 6.688 6.936 6.682 6.906 190,021 +0.19(+2.81%)
Sep 28, 2010 6.717 6.776 6.582 6.717 315,204 +0.04(+0.53%)
Sep 27, 2010 6.682 6.706 6.552 6.682 186,275 +0.00(+0.00%)
Sep 24, 2010 6.546 6.688 6.452 6.682 159,763 +0.24(+3.75%)
Sep 23, 2010 6.428 6.629 6.405 6.440 281,677 -0.03(-0.46%)
Sep 22, 2010 6.517 6.529 6.358 6.470 124,757 -0.05(-0.81%)
Sep 21, 2010 6.594 6.700 6.499 6.523 241,902 -0.08(-1.25%)
Sep 20, 2010 6.428 6.623 6.310 6.605 247,553 +0.19(+2.94%)
Sep 17, 2010 6.481 6.481 6.299 6.417 208,669 -0.19(-2.86%)
Sep 15, 2010 6.594 6.729 6.487 6.605 176,907 -0.03(-0.44%)
Sep 14, 2010 6.700 6.700 6.570 6.635 305,054 -0.08(-1.14%)
Sep 13, 2010 6.611 6.741 6.570 6.711 323,065 +0.19(+2.89%)
Sep 10, 2010 6.452 6.599 6.452 6.523 267,934 +0.11(+1.65%)
Sep 09, 2010 6.369 6.422 6.284 6.417 123,031 +0.14(+2.26%)
Sep 08, 2010 6.251 6.328 6.216 6.275 176,061 +0.05(+0.76%)
Sep 07, 2010 6.505 6.505 6.198 6.228 372,947 -0.28(-4.26%)
Sep 03, 2010 6.517 6.563 6.394 6.505 381,185 +0.07(+1.09%)
Sep 02, 2010 6.558 6.598 6.371 6.435 180,044 -0.12(-1.87%)
Sep 01, 2010 6.429 6.575 6.394 6.558 190,185 +0.24(+3.88%)
Aug 31, 2010 6.319 6.412 6.266 6.313 289,725 -0.03(-0.46%)
Aug 30, 2010 6.499 6.528 6.319 6.342 252,020 -0.19(-2.94%)
Aug 27, 2010 6.563 6.563 6.412 6.534 178,399 +0.05(+0.81%)
Aug 26, 2010 6.563 6.657 6.458 6.482 205,418 -0.08(-1.16%)
Aug 25, 2010 6.423 6.569 6.412 6.558 181,602 +0.10(+1.53%)
Aug 24, 2010 6.598 6.610 6.441 6.458 170,848 -0.19(-2.81%)
Aug 23, 2010 6.802 6.820 6.639 6.645 137,091 -0.10(-1.55%)
Aug 20, 2010 6.703 6.762 6.662 6.750 172,367 +0.03(+0.52%)
Aug 19, 2010 6.721 6.820 6.674 6.715 229,846 -0.03(-0.52%)
Aug 18, 2010 6.721 6.855 6.703 6.750 146,252 -0.01(-0.17%)
Aug 17, 2010 6.866 6.907 6.756 6.762 180,169 -0.01(-0.17%)
Aug 16, 2010 6.697 6.831 6.697 6.773 128,254 +0.06(+0.87%)
Aug 13, 2010 6.767 6.826 6.703 6.715 147,839 -0.07(-1.03%)
Aug 12, 2010 6.709 6.907 6.709 6.785 246,262 -0.04(-0.60%)
Aug 11, 2010 6.826 6.966 6.802 6.826 425,111 -0.12(-1.68%)
Aug 10, 2010 6.861 7.070 6.861 6.942 206,375 -0.02(-0.25%)
Aug 09, 2010 6.948 6.966 6.773 6.960 190,260 +0.08(+1.19%)
Aug 06, 2010 6.983 7.129 6.762 6.878 205,025 -0.19(-2.72%)
Aug 05, 2010 7.164 7.205 7.047 7.070 210,350 -0.19(-2.57%)
Aug 04, 2010 7.298 7.368 7.175 7.257 121,692 -0.02(-0.32%)
Aug 03, 2010 7.251 7.379 7.113 7.280 247,326 -0.01(-0.16%)
Aug 02, 2010 7.409 7.409 7.199 7.292 185,867 +0.02(+0.32%)
Jul 30, 2010 7.199 7.356 7.187 7.269 63,888 -0.05(-0.64%)
Jul 29, 2010 7.315 7.356 7.135 7.315 133,557 +0.09(+1.21%)
Jul 28, 2010 7.379 7.441 7.199 7.228 176,695 -0.20(-2.67%)
Jul 27, 2010 7.548 7.595 7.391 7.426 221,477 -0.05(-0.62%)
Jul 26, 2010 7.461 7.618 7.327 7.473 218,300 +0.01(+0.16%)
Jul 23, 2010 7.368 7.601 7.257 7.461 270,998 +0.06(+0.79%)
Jul 22, 2010 7.257 7.478 7.152 7.403 874,169 +0.36(+5.05%)
Jul 21, 2010 7.682 7.682 7.041 7.047 289,310 -0.61(-7.92%)
Jul 20, 2010 7.391 7.682 7.391 7.653 435,339 +0.14(+1.86%)
Jul 19, 2010 7.374 7.525 7.350 7.513 89,737 +0.18(+2.46%)
Jul 16, 2010 7.572 7.572 7.274 7.333 177,122 -0.32(-4.19%)
Jul 15, 2010 7.700 7.729 7.513 7.653 84,079 -0.06(-0.76%)
Jul 14, 2010 7.717 7.822 7.653 7.712 145,665 -0.06(-0.75%)
Jul 13, 2010 7.636 7.776 7.607 7.770 316,312 +0.26(+3.49%)
Jul 12, 2010 7.554 7.648 7.344 7.508 139,091 -0.09(-1.23%)
Jul 09, 2010 7.484 7.607 7.341 7.601 110,290 +0.09(+1.16%)
Jul 08, 2010 7.583 7.700 7.379 7.513 243,629 +0.03(+0.47%)
Jul 07, 2010 7.088 7.496 7.076 7.478 204,196 +0.44(+6.21%)
Jul 06, 2010 7.239 7.239 6.971 7.041 235,624 -0.06(-0.90%)
Jul 02, 2010 7.234 7.234 6.989 7.105 141,550 -0.06(-0.81%)
Jul 01, 2010 7.105 7.409 6.989 7.164 272,197 +0.03(+0.49%)
Jun 30, 2010 7.146 7.286 7.041 7.129 256,774 +0.01(+0.08%)
Jun 29, 2010 7.146 7.280 7.035 7.123 303,606 -0.28(-3.78%)
Jun 25, 2010 7.193 7.403 7.059 7.403 462,796 +0.27(+3.76%)
Jun 24, 2010 7.263 7.344 7.117 7.135 122,208 -0.20(-2.70%)
Jun 23, 2010 7.344 7.473 7.228 7.333 171,694 -0.03(-0.47%)
Jun 22, 2010 7.583 7.665 7.350 7.368 157,619 -0.16(-2.17%)
Jun 21, 2010 7.805 7.805 7.484 7.531 134,912 -0.14(-1.82%)
Jun 18, 2010 7.653 7.822 7.444 7.671 235,356 +0.06(+0.77%)
Jun 17, 2010 7.642 7.729 7.490 7.613 120,743 -0.01(-0.15%)
Jun 16, 2010 7.543 7.717 7.473 7.624 209,664 +0.01(+0.15%)
Jun 15, 2010 7.502 7.648 7.374 7.613 192,249 +0.13(+1.71%)
Jun 14, 2010 7.601 7.755 7.449 7.484 150,939 -0.02(-0.31%)
Jun 11, 2010 7.339 7.508 7.339 7.508 130,076 +0.08(+1.02%)
Jun 10, 2010 7.280 7.455 7.193 7.432 167,704 +0.26(+3.57%)
Jun 09, 2010 7.263 7.298 7.065 7.175 169,414 -0.02(-0.24%)
Jun 08, 2010 7.205 7.264 6.913 7.193 252,991 +0.00(+0.00%)
Jun 07, 2010 7.298 7.444 7.181 7.193 166,736 -0.05(-0.64%)
Jun 04, 2010 7.614 7.724 7.211 7.239 232,585 -0.59(-7.52%)
Jun 03, 2010 7.828 7.965 7.632 7.828 356,076 -0.02(-0.22%)
Jun 02, 2010 7.793 7.932 7.713 7.845 452,785 +0.12(+1.57%)
Jun 01, 2010 7.805 8.030 7.724 7.724 267,885 -0.09(-1.11%)
May 28, 2010 7.978 7.984 7.724 7.811 177,225 -0.17(-2.10%)
May 27, 2010 7.730 7.995 7.568 7.978 124,971 +0.43(+5.65%)
May 26, 2010 7.539 7.747 7.482 7.551 187,360 +0.05(+0.69%)
May 25, 2010 7.349 7.516 7.159 7.499 217,804 +0.11(+1.48%)
May 24, 2010 7.678 7.695 7.366 7.389 167,415 -0.32(-4.19%)
May 21, 2010 7.505 7.805 7.499 7.713 325,591 +0.09(+1.21%)
May 20, 2010 7.407 8.041 7.401 7.620 338,634 -0.52(-6.38%)
May 19, 2010 8.191 8.335 7.984 8.139 144,035 -0.09(-1.12%)
May 18, 2010 8.364 8.422 8.128 8.232 167,760 -0.02(-0.21%)
May 17, 2010 8.284 8.584 7.995 8.249 161,580 +0.02(+0.28%)
May 14, 2010 8.312 8.353 8.099 8.226 173,138 -0.16(-1.93%)
May 13, 2010 8.422 8.422 8.272 8.387 121,981 -0.09(-1.09%)
May 12, 2010 8.335 8.653 8.266 8.480 214,339 +0.15(+1.80%)
May 11, 2010 8.341 8.549 8.220 8.330 187,230 -0.03(-0.35%)
May 10, 2010 8.145 8.399 7.903 8.359 229,341 +0.51(+6.47%)
May 07, 2010 7.909 8.076 7.649 7.851 369,122 -0.10(-1.23%)
May 06, 2010 7.984 8.197 7.563 7.949 205,851 -0.16(-1.99%)
May 05, 2010 7.909 8.203 7.730 8.111 203,939 +0.27(+3.38%)
May 04, 2010 7.972 7.972 7.759 7.845 145,787 -0.26(-3.20%)
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.