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 UNCHANGED
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 30, 2009 5.682 5.882 5.242 5.259 295,291 -0.35(-6.31%)
Apr 29, 2009 5.162 5.745 4.968 5.613 271,906 +0.49(+9.47%)
Apr 28, 2009 4.854 5.191 4.700 5.128 296,671 +0.21(+4.18%)
Apr 27, 2009 4.728 4.985 4.728 4.922 174,543 +0.01(+0.12%)
Apr 24, 2009 4.625 4.951 4.620 4.917 330,033 +0.33(+7.09%)
Apr 23, 2009 4.511 4.603 4.368 4.591 298,909 +0.10(+2.16%)
Apr 22, 2009 4.471 4.940 4.271 4.494 347,229 +0.01(+0.25%)
Apr 21, 2009 4.174 4.488 4.043 4.483 142,555 +0.30(+7.24%)
Apr 20, 2009 4.563 4.563 4.112 4.180 264,987 -0.51(-10.95%)
Apr 17, 2009 4.528 4.740 4.443 4.694 242,214 +0.18(+4.05%)
Apr 16, 2009 4.368 4.551 4.174 4.511 276,921 +0.21(+4.77%)
Apr 15, 2009 3.917 4.311 3.855 4.306 127,078 +0.37(+9.43%)
Apr 14, 2009 4.260 4.283 3.929 3.934 159,457 -0.39(-8.98%)
Apr 13, 2009 4.191 4.374 3.974 4.323 232,255 +0.06(+1.47%)
Apr 09, 2009 3.598 4.271 3.575 4.260 309,740 +0.77(+21.90%)
Apr 08, 2009 3.489 3.592 3.358 3.495 215,740 +0.03(+0.82%)
Apr 07, 2009 3.455 3.592 3.449 3.466 142,386 -0.06(-1.62%)
Apr 06, 2009 3.558 3.592 3.455 3.523 185,930 -0.08(-2.22%)
Apr 03, 2009 3.620 3.672 3.580 3.603 167,582 -0.04(-1.10%)
Apr 02, 2009 3.815 3.929 3.638 3.643 324,984 -0.06(-1.70%)
Apr 01, 2009 3.403 3.740 3.346 3.706 252,818 +0.27(+7.81%)
Mar 31, 2009 3.392 3.603 3.363 3.438 302,073 +0.11(+3.26%)
Mar 30, 2009 3.735 3.735 3.312 3.329 351,224 -0.74(-18.23%)
Mar 26, 2009 3.826 4.077 3.735 4.072 169,407 +0.31(+8.19%)
Mar 25, 2009 3.620 3.883 3.449 3.763 248,741 +0.13(+3.62%)
Mar 24, 2009 4.032 4.112 3.620 3.632 152,070 -0.47(-11.54%)
Mar 23, 2009 3.695 4.112 3.678 4.106 173,724 +0.53(+14.67%)
Mar 20, 2009 3.866 3.866 3.540 3.580 292,680 -0.24(-6.28%)
Mar 19, 2009 3.940 3.986 3.626 3.820 230,087 -0.05(-1.33%)
Mar 18, 2009 3.478 3.889 3.381 3.872 268,048 +0.35(+9.89%)
Mar 17, 2009 3.278 3.523 3.164 3.523 113,991 +0.25(+7.68%)
Mar 16, 2009 3.443 3.512 3.255 3.272 191,624 -0.14(-4.18%)
Mar 13, 2009 3.186 3.443 3.084 3.415 326,168 +0.24(+7.55%)
Mar 12, 2009 2.655 3.232 2.513 3.175 334,633 +0.51(+19.31%)
Mar 11, 2009 2.598 2.798 2.558 2.661 245,918 +0.05(+1.97%)
Mar 10, 2009 2.404 2.655 2.398 2.610 400,928 +0.28(+12.01%)
Mar 09, 2009 2.672 2.672 2.301 2.330 403,344 -0.37(-13.56%)
Mar 06, 2009 3.072 3.124 2.667 2.695 344,321 -0.35(-11.61%)
Mar 05, 2009 3.409 3.415 3.044 3.049 321,005 -0.42(-12.17%)
Mar 04, 2009 3.283 3.529 3.283 3.472 241,379 +0.38(+12.18%)
Mar 02, 2009 3.375 3.489 3.078 3.095 299,329 -0.41(-11.73%)
Feb 27, 2009 3.683 3.809 3.495 3.506 300,546 -0.25(-6.69%)
Feb 26, 2009 3.626 3.832 3.603 3.757 189,556 +0.18(+4.94%)
Feb 25, 2009 3.672 3.672 3.426 3.580 283,901 -0.10(-2.79%)
Feb 24, 2009 3.655 3.775 3.363 3.683 396,830 +0.06(+1.57%)
Feb 23, 2009 3.729 3.963 3.546 3.626 177,913 -0.08(-2.16%)
Feb 20, 2009 3.969 4.100 3.449 3.706 360,649 -0.33(-8.07%)
Feb 19, 2009 4.140 4.243 4.026 4.032 109,074 -0.06(-1.53%)
Feb 18, 2009 4.209 4.283 4.032 4.094 187,098 -0.05(-1.10%)
Feb 17, 2009 4.454 4.574 4.134 4.140 182,124 -0.50(-10.82%)
Feb 13, 2009 4.854 4.888 4.585 4.643 275,641 -0.09(-1.93%)
Feb 12, 2009 4.568 4.763 4.568 4.734 175,713 -0.01(-0.12%)
Feb 11, 2009 4.654 4.837 4.648 4.740 195,190 +0.12(+2.60%)
Feb 10, 2009 4.877 5.019 4.603 4.620 233,648 -0.31(-6.26%)
Feb 09, 2009 4.797 4.945 4.620 4.928 236,947 +0.13(+2.62%)
Feb 06, 2009 4.374 4.802 4.323 4.802 287,428 +0.43(+9.93%)
Feb 05, 2009 4.254 4.471 4.174 4.368 230,152 +0.09(+2.14%)
Feb 04, 2009 4.346 4.494 4.260 4.277 165,563 -0.08(-1.83%)
Feb 03, 2009 4.648 4.671 4.323 4.357 258,509 -0.23(-5.10%)
Feb 02, 2009 4.477 4.643 4.157 4.591 228,391 +0.07(+1.52%)
Jan 30, 2009 4.740 4.740 4.420 4.523 240,137 -0.10(-2.10%)
Jan 29, 2009 4.723 5.014 4.620 4.620 282,938 -0.14(-3.00%)
Jan 28, 2009 4.962 5.054 4.654 4.763 338,594 +0.30(+6.79%)
Jan 27, 2009 4.568 4.791 4.334 4.460 391,329 -0.11(-2.50%)
Jan 26, 2009 4.466 4.580 4.414 4.574 158,748 +0.10(+2.30%)
Jan 23, 2009 4.740 4.791 4.380 4.471 383,608 -0.43(-8.85%)
Jan 22, 2009 5.191 5.396 4.814 4.905 133,690 -0.39(-7.44%)
Jan 21, 2009 4.951 5.305 4.877 5.299 125,116 +0.41(+8.41%)
Jan 20, 2009 5.642 5.642 4.877 4.888 150,085 -0.82(-14.40%)
Jan 16, 2009 5.636 5.796 5.408 5.710 147,276 -0.06(-0.99%)
Jan 15, 2009 5.551 5.779 5.402 5.768 161,933 +0.22(+3.91%)
Jan 14, 2009 5.808 6.087 5.551 5.551 155,650 -0.42(-6.99%)
Jan 13, 2009 5.705 5.967 5.705 5.967 79,116 +0.23(+3.98%)
Jan 12, 2009 6.059 6.179 5.710 5.739 316,363 -0.29(-4.74%)
Jan 09, 2009 6.373 6.373 5.967 6.024 117,362 -0.34(-5.30%)
Jan 08, 2009 6.202 6.510 6.184 6.361 202,755 +0.05(+0.81%)
Jan 07, 2009 6.516 6.561 6.173 6.310 102,043 -0.28(-4.25%)
Jan 06, 2009 6.658 6.944 6.458 6.590 114,634 +0.02(+0.26%)
Jan 05, 2009 6.658 6.658 6.321 6.573 87,996 -0.07(-1.03%)
Jan 02, 2009 6.847 6.847 6.487 6.641 88,776 -0.19(-2.76%)
Dec 31, 2008 6.561 6.881 6.556 6.830 205,166 +0.30(+4.55%)
Dec 30, 2008 6.533 6.561 6.213 6.533 112,494 +0.10(+1.60%)
Dec 29, 2008 6.527 6.733 6.384 6.430 95,884 -0.09(-1.40%)
Dec 26, 2008 6.630 7.070 6.236 6.521 70,849 -0.24(-3.55%)
Dec 24, 2008 6.578 6.795 6.538 6.761 40,559 +0.22(+3.41%)
Dec 23, 2008 6.721 6.881 6.510 6.538 97,286 -0.11(-1.63%)
Dec 22, 2008 6.881 7.035 6.373 6.647 134,142 -0.21(-3.08%)
Dec 19, 2008 7.132 7.309 6.670 6.858 318,072 -0.10(-1.48%)
Dec 18, 2008 6.955 7.075 6.738 6.961 117,654 -0.06(-0.81%)
Dec 17, 2008 7.172 7.475 6.950 7.018 125,451 -0.29(-3.91%)
Dec 16, 2008 6.875 7.338 6.675 7.304 161,656 +0.61(+9.04%)
Dec 15, 2008 7.321 7.372 6.641 6.698 204,005 -0.59(-8.07%)
Dec 12, 2008 6.664 7.372 6.647 7.287 182,221 +0.50(+7.41%)
Dec 11, 2008 7.212 7.424 6.721 6.784 225,520 -0.55(-7.55%)
Dec 10, 2008 7.412 7.749 7.018 7.338 207,418 +0.03(+0.39%)
Dec 09, 2008 7.583 8.109 7.269 7.309 147,656 -0.40(-5.19%)
Dec 08, 2008 7.812 8.097 7.344 7.709 174,249 +0.15(+1.96%)
Dec 05, 2008 7.012 7.595 6.516 7.561 192,533 +0.37(+5.16%)
Dec 04, 2008 7.366 7.498 7.144 7.189 238,575 -0.20(-2.70%)
Dec 03, 2008 7.070 7.521 7.007 7.389 288,242 +0.12(+1.65%)
Dec 02, 2008 6.995 7.269 6.750 7.269 148,059 +0.43(+6.26%)
Dec 01, 2008 7.549 7.835 6.715 6.841 348,208 -0.96(-12.30%)
Nov 28, 2008 7.732 7.800 7.115 7.800 31,938 -0.05(-0.58%)
Nov 26, 2008 7.572 7.972 7.549 7.846 288,743 +0.03(+0.44%)
Nov 25, 2008 7.812 7.892 7.532 7.812 444,374 +0.18(+2.32%)
Nov 24, 2008 6.910 7.835 6.910 7.635 253,333 +0.41(+5.61%)
Nov 21, 2008 7.087 7.321 6.458 7.229 349,289 +0.23(+3.35%)
Nov 20, 2008 7.075 7.401 6.824 6.995 383,836 -0.22(-3.01%)
Nov 19, 2008 7.618 7.760 7.189 7.212 212,395 -0.52(-6.72%)
Nov 18, 2008 7.955 8.044 7.287 7.732 339,992 -0.15(-1.96%)
Nov 17, 2008 8.109 8.394 7.858 7.886 199,172 -0.17(-2.13%)
Nov 14, 2008 8.914 9.085 8.012 8.057 157,180 -1.05(-11.48%)
Nov 13, 2008 8.052 9.120 7.823 9.102 226,371 +1.12(+14.10%)
Nov 12, 2008 8.000 8.280 7.863 7.977 193,244 -0.15(-1.83%)
Nov 11, 2008 8.080 8.549 8.080 8.126 112,651 -0.06(-0.70%)
Nov 10, 2008 8.531 8.531 8.006 8.183 73,264 -0.19(-2.32%)
Nov 07, 2008 8.217 8.377 8.052 8.377 87,103 +0.24(+2.95%)
Nov 06, 2008 8.566 8.566 8.126 8.137 204,687 -0.34(-3.98%)
Nov 05, 2008 8.885 9.051 8.432 8.474 303,465 -0.61(-6.73%)
Nov 04, 2008 9.285 9.422 8.783 9.085 142,663 +0.07(+0.82%)
Nov 03, 2008 8.982 9.137 8.606 9.011 235,369 +0.13(+1.48%)
Oct 31, 2008 8.994 9.137 8.731 8.880 284,903 -0.04(-0.45%)
Oct 30, 2008 8.714 9.022 8.463 8.920 147,558 +0.57(+6.84%)
Oct 29, 2008 9.319 9.394 8.349 8.349 250,053 -1.01(-10.80%)
Oct 28, 2008 8.748 9.416 8.314 9.359 165,558 +0.79(+9.19%)
Oct 27, 2008 8.486 8.840 8.137 8.571 209,266 -0.05(-0.60%)
Oct 24, 2008 8.400 9.051 8.400 8.623 225,857 -0.58(-6.33%)
Oct 23, 2008 9.194 9.571 8.640 9.205 189,905 +0.06(+0.69%)
Oct 22, 2008 9.279 9.673 9.142 9.142 144,780 -0.43(-4.53%)
Oct 21, 2008 9.736 9.988 9.331 9.576 145,847 -0.38(-3.84%)
Oct 20, 2008 9.691 10.03 9.080 9.959 200,233 +0.34(+3.50%)
Oct 17, 2008 9.571 9.850 9.245 9.622 498,384 -0.43(-4.32%)
Oct 16, 2008 9.251 10.09 8.743 10.06 487,907 +0.94(+10.27%)
Oct 15, 2008 8.885 9.496 8.885 9.120 246,780 +0.08(+0.88%)
Oct 14, 2008 9.137 9.171 8.668 9.040 382,260 -0.09(-1.00%)
Oct 13, 2008 8.480 9.131 8.337 9.131 233,973 +0.92(+11.20%)
Oct 10, 2008 6.978 8.274 6.299 8.212 385,836 +0.83(+11.30%)
Oct 09, 2008 8.314 8.349 7.378 7.378 377,810 -0.70(-8.69%)
Oct 08, 2008 8.252 8.680 7.966 8.080 147,705 -0.28(-3.35%)
Oct 07, 2008 9.559 9.599 8.303 8.360 127,367 -1.19(-12.44%)
Oct 06, 2008 9.177 9.736 9.154 9.548 129,951 +0.09(+0.97%)
Oct 03, 2008 10.11 10.11 9.325 9.456 138,198 -0.23(-2.36%)
Oct 02, 2008 9.696 9.993 9.599 9.685 56,169 -0.03(-0.29%)
Oct 01, 2008 9.988 9.988 9.599 9.713 170,489 -0.28(-2.80%)
Sep 30, 2008 9.525 10.10 8.943 9.993 123,330 +1.06(+11.82%)
Sep 29, 2008 9.645 10.40 8.217 8.937 372,087 -0.89(-9.06%)
Sep 26, 2008 9.765 10.26 9.605 9.828 151,535 +0.04(+0.41%)
Sep 25, 2008 9.765 9.930 9.548 9.788 171,295 +0.12(+1.24%)
Sep 24, 2008 10.23 10.28 9.668 9.668 69,679 -0.37(-3.70%)
Sep 23, 2008 10.84 10.84 10.03 10.04 107,865 -0.42(-4.04%)
Sep 22, 2008 11.34 11.56 10.25 10.46 135,788 -1.11(-9.62%)
Sep 19, 2008 12.04 12.28 9.736 11.57 634,667 +1.37(+13.43%)
Sep 18, 2008 9.571 10.31 9.308 10.20 625,776 +0.54(+5.55%)
Sep 17, 2008 10.09 10.11 9.651 9.668 184,942 -0.64(-6.20%)
Sep 16, 2008 9.673 10.31 9.559 10.31 244,170 +0.71(+7.44%)
Sep 15, 2008 9.445 9.879 9.445 9.594 156,751 -0.18(-1.87%)
Sep 12, 2008 9.748 9.885 9.622 9.776 106,375 -0.12(-1.21%)
Sep 11, 2008 9.594 9.919 9.502 9.896 83,275 +0.15(+1.58%)
Sep 10, 2008 9.616 9.845 9.434 9.742 205,322 +0.30(+3.21%)
Sep 09, 2008 9.673 9.879 9.422 9.439 210,991 -0.21(-2.19%)
Sep 08, 2008 9.422 9.702 9.171 9.651 151,461 +0.18(+1.93%)
Sep 05, 2008 9.245 9.565 9.211 9.468 81,235 +0.11(+1.16%)
Sep 04, 2008 9.633 9.633 9.359 9.359 181,137 -0.42(-4.32%)
Sep 03, 2008 9.925 10.02 9.748 9.782 155,429 -0.18(-1.78%)
Sep 02, 2008 9.988 10.31 9.731 9.959 88,893 +0.03(+0.29%)
Aug 29, 2008 9.999 9.999 9.422 9.930 242,743 -0.17(-1.70%)
Aug 28, 2008 9.702 10.11 9.565 10.10 171,957 +0.50(+5.23%)
Aug 27, 2008 9.474 9.713 9.337 9.599 254,497 +0.14(+1.45%)
Aug 26, 2008 9.416 9.679 9.337 9.462 147,244 +0.03(+0.30%)
Aug 25, 2008 9.988 10.00 9.428 9.434 185,938 -0.49(-4.95%)
Aug 22, 2008 10.05 10.28 9.902 9.925 193,102 -0.03(-0.34%)
Aug 21, 2008 10.10 10.22 9.890 9.959 183,662 -0.29(-2.84%)
Aug 20, 2008 10.18 10.68 10.14 10.25 100,955 +0.05(+0.45%)
Aug 19, 2008 10.23 10.39 10.12 10.20 82,613 -0.09(-0.89%)
Aug 18, 2008 10.62 10.67 10.23 10.30 91,392 -0.33(-3.12%)
Aug 15, 2008 10.72 10.80 10.29 10.63 156,214 +0.03(+0.32%)
Aug 14, 2008 10.08 10.70 10.07 10.59 202,893 +0.43(+4.21%)
Aug 13, 2008 9.948 10.46 9.948 10.16 170,129 +0.17(+1.71%)
Aug 12, 2008 10.15 10.15 9.845 9.993 158,217 -0.25(-2.40%)
Aug 11, 2008 10.03 10.51 9.828 10.24 120,920 +0.23(+2.28%)
Aug 08, 2008 9.319 10.07 9.319 10.01 156,604 +0.71(+7.61%)
Aug 07, 2008 10.02 10.14 9.291 9.302 285,171 -0.81(-7.97%)
Aug 06, 2008 10.24 10.31 9.976 10.11 177,506 -0.21(-1.99%)
Aug 05, 2008 10.14 10.38 10.10 10.31 158,191 +0.28(+2.79%)
Aug 04, 2008 10.04 10.15 9.782 10.03 185,065 -0.02(-0.17%)
Aug 01, 2008 10.19 10.19 9.811 10.05 104,022 -0.02(-0.17%)
Jul 31, 2008 10.00 10.18 9.645 10.07 156,186 -0.12(-1.18%)
Jul 30, 2008 10.10 10.40 10.02 10.19 158,257 +0.19(+1.88%)
Jul 29, 2008 9.999 10.17 9.308 9.999 107,900 +0.27(+2.82%)
Jul 28, 2008 9.833 9.988 9.571 9.725 151,424 -0.17(-1.67%)
Jul 25, 2008 9.988 9.988 9.516 9.890 207,481 -0.04(-0.40%)
Jul 24, 2008 10.46 10.51 9.753 9.930 261,251 -0.46(-4.45%)
Jul 23, 2008 9.348 10.94 9.348 10.39 400,935 +0.38(+3.76%)
Jul 22, 2008 9.405 10.04 9.405 10.02 402,127 +0.42(+4.34%)
Jul 21, 2008 9.582 9.679 9.428 9.599 58,976 -0.07(-0.77%)
Jul 18, 2008 9.708 9.908 9.442 9.673 213,698 -0.07(-0.76%)
Jul 17, 2008 9.554 9.776 9.365 9.748 403,405 +0.43(+4.66%)
Jul 16, 2008 8.971 9.331 8.914 9.314 452,153 +0.39(+4.42%)
Jul 15, 2008 9.005 9.348 8.646 8.920 377,807 -0.21(-2.31%)
Jul 14, 2008 9.765 9.765 9.022 9.131 186,241 -0.66(-6.71%)
Jul 11, 2008 9.873 9.873 9.451 9.788 216,475 -0.19(-1.95%)
Jul 10, 2008 9.605 9.988 9.445 9.982 152,468 +0.35(+3.62%)
Jul 09, 2008 10.08 10.14 9.554 9.633 150,750 -0.42(-4.20%)
Jul 08, 2008 9.519 10.06 9.331 10.06 352,301 +0.57(+6.02%)
Jul 07, 2008 9.965 9.999 9.291 9.485 176,067 -0.40(-4.04%)
Jul 04, 2008 10.24 10.28 9.833 9.885 166,421 +0.00(+0.00%)
Jul 03, 2008 10.24 10.28 9.833 9.885 166,421 -0.35(-3.46%)
Jul 02, 2008 10.66 10.80 10.23 10.24 301,518 -0.42(-3.96%)
Jul 01, 2008 10.61 10.79 10.43 10.66 373,903 -0.16(-1.48%)
Jun 30, 2008 10.94 11.08 10.78 10.82 322,394 -0.09(-0.78%)
Jun 27, 2008 10.74 10.97 10.54 10.91 937,954 +0.13(+1.22%)
Jun 26, 2008 10.75 10.87 10.62 10.78 175,540 -0.14(-1.26%)
Jun 25, 2008 10.75 11.14 10.75 10.91 154,415 +0.18(+1.65%)
Jun 24, 2008 10.69 10.95 10.42 10.74 140,849 +0.01(+0.11%)
Jun 23, 2008 11.02 11.13 10.51 10.72 164,828 -0.19(-1.78%)
Jun 20, 2008 10.85 11.09 10.68 10.92 369,289 +0.04(+0.37%)
Jun 19, 2008 10.88 10.88 10.58 10.88 220,421 -0.01(-0.05%)
Jun 18, 2008 11.01 11.34 10.70 10.88 183,222 -0.16(-1.45%)
Jun 17, 2008 11.27 11.30 11.00 11.04 123,519 -0.22(-1.93%)
Jun 16, 2008 11.13 11.34 10.78 11.26 157,720 +0.11(+1.02%)
Jun 13, 2008 11.18 11.34 11.07 11.15 154,301 +0.10(+0.88%)
Jun 12, 2008 10.73 11.28 10.73 11.05 237,050 +0.43(+4.03%)
Jun 11, 2008 10.64 10.89 10.55 10.62 239,071 -0.07(-0.64%)
Jun 10, 2008 10.71 10.82 10.56 10.69 375,017 -0.07(-0.64%)
Jun 09, 2008 11.18 11.18 10.69 10.76 277,849 -0.36(-3.24%)
Jun 06, 2008 11.41 11.45 11.12 11.12 182,730 -0.39(-3.37%)
Jun 05, 2008 11.26 11.54 11.17 11.51 338,340 +0.23(+2.08%)
Jun 04, 2008 11.23 11.46 10.95 11.27 308,745 -0.02(-0.20%)
Jun 03, 2008 10.96 11.31 10.82 11.30 256,024 +0.30(+2.70%)
Jun 02, 2008 11.18 11.24 10.75 11.00 142,203 -0.21(-1.84%)
May 30, 2008 11.50 11.50 11.00 11.20 233,737 -0.29(-2.48%)
May 29, 2008 11.42 11.60 10.99 11.49 332,369 +0.05(+0.45%)
May 28, 2008 11.33 11.44 11.16 11.44 221,897 +0.14(+1.26%)
May 27, 2008 11.16 11.32 11.11 11.30 271,044 +0.17(+1.54%)
May 26, 2008 11.22 11.22 10.94 11.12 216,514 +0.00(+0.00%)
May 23, 2008 11.22 11.22 10.94 11.12 216,514 -0.18(-1.62%)
May 22, 2008 10.87 11.31 10.81 11.31 372,704 +0.49(+4.54%)
May 21, 2008 10.56 10.96 10.56 10.82 374,497 +0.13(+1.23%)
May 20, 2008 10.38 10.79 10.35 10.68 325,410 +0.23(+2.24%)
May 19, 2008 10.84 10.91 10.37 10.45 389,266 -0.42(-3.89%)
May 16, 2008 11.13 11.14 10.56 10.87 253,921 -0.18(-1.65%)
May 15, 2008 10.80 11.09 10.80 11.06 308,467 +0.24(+2.22%)
May 14, 2008 10.79 10.94 10.75 10.82 388,147 +0.03(+0.32%)
May 13, 2008 10.71 10.85 10.67 10.78 263,236 +0.07(+0.69%)
May 12, 2008 10.62 10.76 10.50 10.71 490,359 +0.09(+0.81%)
May 09, 2008 10.74 10.85 10.60 10.62 197,566 -0.25(-2.26%)
May 08, 2008 10.82 11.00 10.68 10.87 406,234 +0.06(+0.58%)
May 07, 2008 11.15 11.17 10.76 10.80 309,328 -0.33(-2.92%)
May 06, 2008 10.77 11.27 10.77 11.13 389,580 +0.30(+2.74%)
May 05, 2008 10.90 10.95 10.74 10.83 508,673 -0.07(-0.68%)
May 02, 2008 11.26 11.28 10.90 10.91 196,249 -0.24(-2.15%)
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.