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

Flushing Finl Corp (NQ: FFIC )

13.41 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2021 20.03 20.26 19.87 20.09 170,944 +0.00(+0.00%)
Apr 29, 2021 20.23 20.47 19.88 20.09 125,750 +0.03(+0.17%)
Apr 28, 2021 19.40 20.09 19.40 20.06 187,986 +0.54(+2.74%)
Apr 27, 2021 19.34 19.78 19.00 19.52 154,124 +0.20(+1.03%)
Apr 26, 2021 20.00 20.18 19.26 19.32 154,725 -0.41(-2.10%)
Apr 23, 2021 18.94 19.84 18.92 19.74 198,045 +0.90(+4.77%)
Apr 22, 2021 18.96 19.09 18.71 18.84 125,433 -0.05(-0.27%)
Apr 21, 2021 18.37 18.93 18.37 18.89 122,124 +0.56(+3.06%)
Apr 20, 2021 18.78 18.78 18.26 18.33 155,148 -0.61(-3.24%)
Apr 19, 2021 19.01 19.16 18.69 18.94 122,796 -0.03(-0.18%)
Apr 16, 2021 18.87 19.08 18.74 18.98 103,307 +0.11(+0.60%)
Apr 15, 2021 18.86 18.89 18.40 18.87 78,458 -0.02(-0.09%)
Apr 14, 2021 18.45 19.07 18.45 18.88 92,223 +0.42(+2.29%)
Apr 13, 2021 18.61 18.79 18.31 18.46 124,732 -0.34(-1.79%)
Apr 12, 2021 18.79 18.94 18.65 18.80 109,168 +0.12(+0.65%)
Apr 09, 2021 18.62 18.78 18.49 18.68 109,909 +0.16(+0.89%)
Apr 08, 2021 18.05 18.56 17.86 18.51 157,020 +0.42(+2.34%)
Apr 07, 2021 18.33 18.41 17.99 18.09 86,064 -0.15(-0.81%)
Apr 06, 2021 18.20 18.51 18.09 18.24 81,285 -0.01(-0.05%)
Apr 05, 2021 18.29 18.38 17.96 18.24 265,691 +0.14(+0.76%)
Apr 01, 2021 18.27 18.30 17.70 18.11 260,007 -0.22(-1.22%)
Mar 31, 2021 18.58 18.84 18.15 18.33 406,565 -0.47(-2.48%)
Mar 30, 2021 18.87 19.11 18.68 18.80 231,158 +0.16(+0.83%)
Mar 29, 2021 19.16 19.21 18.39 18.64 270,289 -0.52(-2.70%)
Mar 26, 2021 19.62 19.71 19.04 19.16 220,050 -0.06(-0.29%)
Mar 25, 2021 18.87 19.27 18.49 19.22 333,325 +0.35(+1.85%)
Mar 24, 2021 19.17 19.65 18.87 18.87 226,055 -0.03(-0.14%)
Mar 23, 2021 19.93 19.99 18.79 18.89 201,935 -1.27(-6.30%)
Mar 22, 2021 21.03 21.44 19.96 20.16 219,766 -0.98(-4.62%)
Mar 19, 2021 20.73 21.21 20.30 21.14 1,382,613 +0.18(+0.87%)
Mar 18, 2021 21.08 21.78 20.76 20.96 187,772 +0.13(+0.62%)
Mar 17, 2021 20.71 21.08 20.55 20.83 138,234 +0.14(+0.67%)
Mar 16, 2021 21.00 21.14 20.38 20.69 117,510 -0.28(-1.32%)
Mar 15, 2021 21.09 21.31 20.26 20.96 208,657 +0.01(+0.04%)
Mar 12, 2021 20.92 21.34 20.70 20.96 200,361 +0.29(+1.42%)
Mar 11, 2021 20.67 20.77 20.36 20.66 190,416 -0.13(-0.62%)
Mar 10, 2021 20.31 20.88 20.12 20.79 145,752 +0.67(+3.32%)
Mar 09, 2021 20.49 20.49 19.72 20.12 136,319 -0.44(-2.12%)
Mar 08, 2021 19.51 20.57 19.51 20.56 236,956 +1.17(+6.05%)
Mar 05, 2021 19.11 19.44 18.83 19.39 137,504 +0.66(+3.52%)
Mar 04, 2021 18.87 19.26 18.57 18.73 133,866 -0.08(-0.41%)
Mar 03, 2021 18.29 19.27 18.29 18.81 140,141 +0.67(+3.68%)
Mar 02, 2021 18.23 18.40 18.00 18.14 99,733 -0.19(-1.03%)
Mar 01, 2021 18.14 18.36 17.98 18.33 107,697 +0.57(+3.18%)
Feb 26, 2021 18.29 18.29 17.55 17.76 140,191 -0.50(-2.72%)
Feb 25, 2021 19.18 19.18 18.25 18.26 94,807 -0.62(-3.27%)
Feb 24, 2021 18.54 18.93 18.41 18.87 212,252 +0.52(+2.84%)
Feb 23, 2021 18.13 18.49 18.06 18.35 172,206 +0.25(+1.37%)
Feb 22, 2021 17.47 18.21 17.38 18.10 187,267 +0.74(+4.29%)
Feb 19, 2021 17.19 17.38 17.00 17.36 82,712 +0.24(+1.40%)
Feb 18, 2021 17.07 17.22 16.86 17.12 83,117 -0.02(-0.10%)
Feb 17, 2021 17.27 17.32 16.92 17.14 75,017 -0.08(-0.45%)
Feb 16, 2021 17.24 17.33 17.09 17.21 93,229 +0.14(+0.80%)
Feb 12, 2021 16.90 17.30 16.90 17.08 73,600 +0.03(+0.20%)
Feb 11, 2021 17.21 17.29 16.61 17.04 217,394 -0.10(-0.60%)
Feb 10, 2021 17.42 17.55 17.09 17.15 107,603 -0.23(-1.33%)
Feb 09, 2021 17.09 17.42 16.91 17.38 106,645 +0.27(+1.55%)
Feb 08, 2021 16.91 17.13 16.81 17.11 114,329 +0.32(+1.89%)
Feb 05, 2021 16.96 17.04 16.54 16.79 138,438 +0.01(+0.05%)
Feb 04, 2021 16.25 16.92 16.22 16.79 163,646 +0.59(+3.65%)
Feb 03, 2021 16.00 16.27 15.58 16.20 128,544 +0.09(+0.59%)
Feb 02, 2021 15.80 16.15 15.55 16.10 163,921 +0.48(+3.07%)
Feb 01, 2021 15.84 15.84 15.36 15.62 129,220 -0.03(-0.16%)
Jan 29, 2021 15.53 15.97 15.51 15.65 348,375 -0.28(-1.77%)
Jan 28, 2021 15.65 16.05 15.53 15.93 204,921 +0.28(+1.81%)
Jan 27, 2021 15.65 16.25 15.35 15.65 223,085 -0.39(-2.45%)
Jan 26, 2021 16.44 16.52 16.02 16.04 91,633 -0.35(-2.14%)
Jan 25, 2021 15.34 16.43 15.34 16.39 140,267 +0.27(+1.65%)
Jan 22, 2021 15.90 16.15 15.69 16.13 267,181 +0.08(+0.48%)
Jan 21, 2021 16.31 16.33 15.89 16.05 182,602 -0.31(-1.88%)
Jan 20, 2021 16.63 16.67 16.20 16.36 106,471 -0.28(-1.70%)
Jan 19, 2021 16.50 16.67 16.17 16.64 165,366 +0.32(+1.94%)
Jan 15, 2021 16.02 16.44 15.90 16.32 169,397 -0.05(-0.31%)
Jan 14, 2021 16.05 16.57 16.05 16.37 488,855 +0.34(+2.14%)
Jan 13, 2021 16.03 16.11 15.72 16.03 116,317 -0.09(-0.53%)
Jan 12, 2021 16.23 16.30 16.04 16.12 200,766 -0.01(-0.05%)
Jan 11, 2021 15.42 16.13 15.24 16.13 245,482 +0.44(+2.78%)
Jan 08, 2021 15.85 15.85 15.38 15.69 148,602 -0.16(-1.03%)
Jan 07, 2021 15.84 15.97 15.68 15.85 155,579 +0.20(+1.26%)
Jan 06, 2021 14.41 15.75 14.41 15.66 328,865 +1.60(+11.39%)
Jan 05, 2021 13.90 14.23 13.90 14.06 117,789 +0.16(+1.17%)
Jan 04, 2021 14.24 14.33 13.64 13.89 197,424 -0.35(-2.46%)
Dec 31, 2020 14.24 14.24 14.24 153,969 +0.26(+1.84%)
Dec 30, 2020 14.12 14.23 13.93 13.99 153,969 -0.12(-0.82%)
Dec 29, 2020 14.21 14.31 14.04 14.10 295,699 -0.14(-0.99%)
Dec 28, 2020 14.21 14.37 14.05 14.24 170,358 +0.19(+1.34%)
Dec 24, 2020 14.13 14.23 13.77 14.06 87,502 +0.02(+0.12%)
Dec 23, 2020 13.52 14.06 13.52 14.04 184,160 +0.59(+4.39%)
Dec 22, 2020 13.62 13.96 13.32 13.45 214,272 -0.03(-0.25%)
Dec 21, 2020 13.69 13.86 13.37 13.48 255,157 -0.15(-1.07%)
Dec 18, 2020 14.30 14.40 13.60 13.63 1,262,657 -0.68(-4.73%)
Dec 17, 2020 14.67 14.83 14.28 14.30 213,092 -0.22(-1.53%)
Dec 16, 2020 14.40 14.68 14.34 14.53 223,481 +0.19(+1.31%)
Dec 15, 2020 14.03 14.34 13.71 14.34 226,046 +0.46(+3.33%)
Dec 14, 2020 13.85 14.11 13.76 13.88 258,356 +0.10(+0.75%)
Dec 11, 2020 13.57 13.92 13.52 13.77 193,230 +0.01(+0.06%)
Dec 10, 2020 13.58 13.81 13.43 13.76 130,609 +0.07(+0.50%)
Dec 09, 2020 13.70 13.80 13.46 13.70 180,721 +0.03(+0.25%)
Dec 08, 2020 13.43 13.70 13.35 13.66 180,498 +0.15(+1.14%)
Dec 07, 2020 13.57 13.72 13.13 13.51 407,317 +0.35(+2.63%)
Dec 04, 2020 12.76 13.16 12.69 13.16 213,322 +0.48(+3.80%)
Dec 03, 2020 12.59 12.81 12.40 12.68 129,163 +0.16(+1.28%)
Dec 02, 2020 12.20 12.59 12.20 12.52 143,498 +0.28(+2.28%)
Dec 01, 2020 12.27 12.54 12.11 12.24 189,415 +0.24(+2.04%)
Nov 30, 2020 12.45 12.49 11.99 12.00 306,012 -0.56(-4.44%)
Nov 27, 2020 12.65 12.67 12.34 12.55 146,792 -0.08(-0.67%)
Nov 25, 2020 12.88 12.88 12.23 12.64 198,761 -0.02(-0.13%)
Nov 24, 2020 12.57 12.80 12.52 12.65 412,021 +0.30(+2.46%)
Nov 23, 2020 12.17 12.43 12.10 12.35 156,712 +0.35(+2.89%)
Nov 20, 2020 11.97 12.06 11.73 12.00 206,693 -0.14(-1.11%)
Nov 19, 2020 11.64 12.19 11.57 12.14 227,181 +0.59(+5.12%)
Nov 18, 2020 11.69 11.79 11.48 11.55 280,997 -0.03(-0.22%)
Nov 17, 2020 11.40 11.57 11.30 11.57 364,468 -0.10(-0.87%)
Nov 16, 2020 11.53 11.69 11.35 11.67 495,458 +0.54(+4.86%)
Nov 13, 2020 11.03 11.26 10.94 11.13 240,431 +0.22(+2.01%)
Nov 12, 2020 11.08 11.32 10.66 10.91 159,290 -0.28(-2.49%)
Nov 11, 2020 11.40 11.65 10.86 11.19 270,996 -0.20(-1.78%)
Nov 10, 2020 11.36 11.66 11.22 11.40 196,593 +0.20(+1.81%)
Nov 09, 2020 10.64 11.56 10.36 11.19 334,687 +1.07(+10.60%)
Nov 06, 2020 10.61 10.94 10.06 10.12 334,425 -0.57(-5.30%)
Nov 05, 2020 10.26 10.89 10.26 10.69 91,490 +0.38(+3.69%)
Nov 04, 2020 10.80 10.84 10.25 10.31 141,347 -0.84(-7.51%)
Nov 03, 2020 11.02 11.20 10.91 11.14 109,425 +0.36(+3.37%)
Nov 02, 2020 10.96 11.01 10.64 10.78 88,670 -0.03(-0.23%)
Oct 30, 2020 10.94 10.94 10.54 10.80 173,427 +0.18(+1.67%)
Oct 29, 2020 10.43 10.64 10.33 10.63 129,754 +0.22(+2.11%)
Oct 28, 2020 10.25 10.74 10.09 10.41 187,960 +0.05(+0.49%)
Oct 27, 2020 9.976 10.39 9.976 10.36 80,032 -0.03(-0.33%)
Oct 26, 2020 10.36 10.40 10.19 10.39 79,602 -0.06(-0.57%)
Oct 23, 2020 10.40 10.64 10.29 10.45 92,218 +0.06(+0.57%)
Oct 22, 2020 9.985 10.40 9.942 10.39 92,438 +0.41(+4.15%)
Oct 21, 2020 9.866 10.01 9.866 9.976 62,461 +0.05(+0.51%)
Oct 20, 2020 9.900 10.11 9.900 9.926 79,300 +0.08(+0.77%)
Oct 19, 2020 10.35 10.35 9.833 9.850 69,451 -0.03(-0.34%)
Oct 16, 2020 10.33 10.33 9.579 9.883 143,240 +0.04(+0.43%)
Oct 15, 2020 9.554 9.841 9.495 9.841 122,983 +0.15(+1.57%)
Oct 14, 2020 9.774 9.858 9.672 9.689 124,999 -0.08(-0.86%)
Oct 13, 2020 9.850 9.875 9.731 9.774 90,908 -0.22(-2.20%)
Oct 12, 2020 9.799 10.02 9.723 9.993 62,436 +0.18(+1.81%)
Oct 09, 2020 9.748 10.15 9.748 9.816 86,654 -0.19(-1.86%)
Oct 08, 2020 9.993 10.08 9.858 10.00 85,784 +0.12(+1.20%)
Oct 07, 2020 9.343 10.05 9.343 9.883 132,116 +0.13(+1.30%)
Oct 06, 2020 9.866 10.14 9.731 9.757 150,469 +0.03(+0.35%)
Oct 05, 2020 9.453 9.757 9.436 9.723 133,758 +0.32(+3.41%)
Oct 02, 2020 8.937 9.410 8.912 9.402 93,520 +0.35(+3.82%)
Oct 01, 2020 8.870 9.106 8.743 9.056 216,208 +0.17(+1.90%)
Sep 30, 2020 8.988 9.098 8.811 8.887 107,879 -0.02(-0.19%)
Sep 29, 2020 8.996 8.996 8.675 8.903 184,800 -0.14(-1.59%)
Sep 28, 2020 8.853 9.199 8.853 9.047 120,974 +0.33(+3.78%)
Sep 25, 2020 8.827 9.216 8.608 8.718 223,739 -0.15(-1.71%)
Sep 24, 2020 8.887 9.060 8.777 8.870 115,585 +0.03(+0.38%)
Sep 23, 2020 9.072 9.393 8.827 8.836 184,502 -0.18(-2.01%)
Sep 22, 2020 9.132 9.267 8.933 9.018 156,975 -0.11(-1.25%)
Sep 21, 2020 9.520 9.588 8.903 9.132 281,030 -0.59(-6.08%)
Sep 18, 2020 10.04 10.04 9.605 9.723 452,096 -0.26(-2.62%)
Sep 17, 2020 9.841 10.09 9.572 9.985 87,529 +0.01(+0.08%)
Sep 16, 2020 9.757 10.12 9.681 9.976 127,122 +0.25(+2.61%)
Sep 15, 2020 9.892 9.892 9.638 9.723 139,692 -0.11(-1.12%)
Sep 14, 2020 9.740 9.959 9.621 9.833 182,572 +0.12(+1.22%)
Sep 11, 2020 10.00 10.00 9.579 9.714 176,979 -0.24(-2.46%)
Sep 10, 2020 10.22 10.36 9.909 9.959 166,011 -0.19(-1.91%)
Sep 09, 2020 10.34 10.34 10.06 10.15 188,229 -0.07(-0.73%)
Sep 08, 2020 10.67 10.78 10.13 10.23 204,467 -0.24(-2.30%)
Sep 04, 2020 10.43 10.69 10.11 10.47 303,652 +0.23(+2.27%)
Sep 03, 2020 10.21 10.59 10.19 10.24 153,331 +0.04(+0.41%)
Sep 02, 2020 10.17 10.29 10.09 10.20 140,561 -0.02(-0.16%)
Sep 01, 2020 10.00 10.24 9.788 10.21 200,858 +0.14(+1.40%)
Aug 31, 2020 10.00 10.15 9.855 10.07 283,038 +0.01(+0.08%)
Aug 28, 2020 10.12 10.21 9.871 10.06 130,085 +0.06(+0.58%)
Aug 27, 2020 9.855 10.16 9.722 10.00 136,571 +0.17(+1.69%)
Aug 26, 2020 10.02 10.19 9.822 9.838 150,738 -0.21(-2.11%)
Aug 25, 2020 10.15 10.24 9.913 10.05 145,795 +0.05(+0.54%)
Aug 24, 2020 9.523 9.996 9.398 9.996 158,517 +0.61(+6.55%)
Aug 21, 2020 9.556 9.564 9.265 9.382 265,710 -0.19(-1.99%)
Aug 20, 2020 9.597 9.705 9.548 9.573 150,692 -0.18(-1.87%)
Aug 19, 2020 9.589 9.871 9.481 9.755 203,479 +0.19(+2.00%)
Aug 18, 2020 9.747 9.788 9.523 9.564 168,575 -0.14(-1.45%)
Aug 17, 2020 10.04 10.04 9.564 9.705 196,743 -0.27(-2.66%)
Aug 14, 2020 9.797 10.06 9.755 9.971 111,174 +0.07(+0.76%)
Aug 13, 2020 10.02 10.09 9.822 9.896 76,182 -0.22(-2.14%)
Aug 12, 2020 10.36 10.36 9.938 10.11 75,055 -0.05(-0.49%)
Aug 11, 2020 10.24 10.54 10.09 10.16 167,915 +0.03(+0.33%)
Aug 10, 2020 9.830 10.35 9.830 10.13 135,100 +0.30(+3.04%)
Aug 07, 2020 9.232 9.830 9.191 9.830 126,953 +0.53(+5.71%)
Aug 06, 2020 9.332 9.382 9.249 9.299 83,931 -0.02(-0.27%)
Aug 05, 2020 9.249 9.365 9.141 9.323 109,408 +0.17(+1.81%)
Aug 04, 2020 9.116 9.236 8.975 9.157 116,029 +0.00(+0.00%)
Aug 03, 2020 9.290 9.382 9.070 9.157 126,320 -0.04(-0.45%)
Jul 31, 2020 9.216 9.238 8.929 9.199 219,337 -0.02(-0.27%)
Jul 30, 2020 9.340 9.348 9.116 9.224 154,702 -0.35(-3.64%)
Jul 29, 2020 9.440 9.589 9.216 9.573 168,301 +0.12(+1.23%)
Jul 28, 2020 9.415 9.622 9.224 9.456 166,080 -0.05(-0.48%)
Jul 27, 2020 9.647 9.685 9.489 9.502 222,976 -0.18(-1.84%)
Jul 24, 2020 9.788 9.942 9.631 9.680 214,158 -0.05(-0.51%)
Jul 23, 2020 9.747 9.755 9.448 9.730 194,496 +0.00(+0.00%)
Jul 22, 2020 8.950 9.930 8.950 9.730 271,088 +0.88(+9.94%)
Jul 21, 2020 8.493 8.933 8.493 8.850 140,718 +0.49(+5.86%)
Jul 20, 2020 8.651 8.684 8.319 8.360 148,057 -0.36(-4.10%)
Jul 17, 2020 8.900 8.908 8.585 8.717 115,631 -0.20(-2.28%)
Jul 16, 2020 8.983 9.066 8.817 8.921 116,045 -0.10(-1.06%)
Jul 15, 2020 8.933 9.116 8.900 9.016 171,244 +0.38(+4.42%)
Jul 14, 2020 8.751 8.859 8.535 8.634 102,221 -0.12(-1.33%)
Jul 13, 2020 8.734 8.987 8.497 8.751 143,182 +0.15(+1.74%)
Jul 10, 2020 8.244 8.601 8.236 8.601 313,408 +0.38(+4.65%)
Jul 09, 2020 8.659 8.659 8.178 8.219 140,591 -0.47(-5.44%)
Jul 08, 2020 8.643 8.751 8.485 8.692 103,750 +0.01(+0.10%)
Jul 07, 2020 8.908 8.908 8.622 8.684 154,325 -0.35(-3.90%)
Jul 06, 2020 9.207 9.290 8.883 9.037 122,803 +0.09(+0.97%)
Jul 02, 2020 9.149 9.506 8.904 8.950 132,132 +0.00(+0.00%)
Jul 01, 2020 9.581 9.581 8.900 8.950 162,399 -0.61(-6.42%)
Jun 30, 2020 9.498 9.614 9.323 9.564 137,113 +0.00(+0.00%)
Jun 29, 2020 9.132 9.581 9.112 9.564 188,862 +0.58(+6.47%)
Jun 26, 2020 9.099 9.186 8.502 8.983 430,846 -0.28(-3.05%)
Jun 25, 2020 8.917 9.299 8.900 9.265 193,613 +0.27(+3.00%)
Jun 24, 2020 8.966 9.224 8.792 8.995 175,177 -0.06(-0.64%)
Jun 23, 2020 9.406 9.406 9.016 9.054 119,114 -0.17(-1.85%)
Jun 22, 2020 8.983 9.290 8.900 9.224 88,699 +0.12(+1.28%)
Jun 19, 2020 9.257 9.257 8.883 9.108 230,057 -0.00(-0.05%)
Jun 18, 2020 8.908 9.332 8.834 9.112 111,378 +0.09(+1.01%)
Jun 17, 2020 9.714 9.714 8.950 9.020 115,348 -0.69(-7.14%)
Jun 16, 2020 9.697 9.896 9.378 9.714 152,213 +0.47(+5.07%)
Jun 15, 2020 8.842 9.473 8.701 9.245 153,823 -0.04(-0.40%)
Jun 12, 2020 9.614 9.631 8.875 9.282 182,962 +0.14(+1.54%)
Jun 11, 2020 9.440 9.481 9.049 9.141 182,428 -0.86(-8.63%)
Jun 10, 2020 11.06 11.06 9.963 10.00 368,018 -1.11(-9.99%)
Jun 09, 2020 10.94 11.33 10.66 11.11 156,718 -0.12(-1.09%)
Jun 08, 2020 10.67 11.29 10.67 11.24 183,741 +0.85(+8.17%)
Jun 05, 2020 10.76 10.88 10.35 10.39 253,184 +0.42(+4.22%)
Jun 04, 2020 9.621 9.988 9.433 9.968 98,500 +0.23(+2.39%)
Jun 03, 2020 9.425 10.04 9.286 9.735 129,432 +0.55(+5.95%)
Jun 02, 2020 9.311 9.564 9.058 9.188 118,852 -0.02(-0.18%)
Jun 01, 2020 9.319 9.539 9.205 9.205 112,947 -0.05(-0.53%)
May 29, 2020 9.523 9.523 9.156 9.254 137,866 -0.46(-4.71%)
May 28, 2020 10.38 10.38 9.645 9.710 132,734 -0.50(-4.88%)
May 27, 2020 9.710 10.34 9.580 10.21 255,970 +0.81(+8.59%)
May 26, 2020 9.343 9.621 9.017 9.400 218,899 +0.40(+4.44%)
May 22, 2020 9.017 9.107 8.772 9.001 154,655 +0.02(+0.27%)
May 21, 2020 8.813 9.074 8.723 8.976 148,467 +0.11(+1.24%)
May 20, 2020 8.372 8.950 8.348 8.866 160,675 +0.61(+7.36%)
May 19, 2020 8.601 8.707 8.242 8.258 186,198 -0.46(-5.24%)
May 18, 2020 8.389 8.829 8.242 8.715 243,051 +0.81(+10.22%)
May 15, 2020 7.703 8.029 7.515 7.907 320,095 +0.24(+3.09%)
May 14, 2020 7.989 8.103 7.499 7.670 365,386 -0.47(-5.81%)
May 13, 2020 8.389 8.397 7.825 8.144 269,206 -0.26(-3.11%)
May 12, 2020 9.058 9.270 8.397 8.405 216,969 -0.60(-6.70%)
May 11, 2020 9.351 9.351 8.968 9.009 236,674 -0.54(-5.64%)
May 08, 2020 9.564 9.866 9.531 9.547 351,345 +0.28(+2.99%)
May 07, 2020 9.107 9.392 9.062 9.270 291,505 +0.40(+4.51%)
May 06, 2020 9.147 9.254 8.829 8.870 131,256 -0.29(-3.12%)
May 05, 2020 9.759 9.825 9.025 9.156 161,011 -0.37(-3.86%)
May 04, 2020 9.474 9.637 9.262 9.523 169,967 -0.29(-2.91%)
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.