Financial Institut (NQ: FISI )

28.23 +2.15 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.200 9.470 8.360 8.360 20,259 -0.74(-8.13%)
Jan 29, 2009 9.490 9.940 9.100 9.100 12,400 -0.58(-5.99%)
Jan 28, 2009 10.25 10.25 9.260 9.680 52,190 -0.37(-3.68%)
Jan 27, 2009 10.35 10.49 9.650 10.05 14,565 -0.28(-2.71%)
Jan 26, 2009 10.49 11.30 9.800 10.33 9,192 -0.17(-1.62%)
Jan 23, 2009 10.47 10.73 9.850 10.50 22,118 +0.22(+2.14%)
Jan 22, 2009 10.99 11.67 10.09 10.28 16,369 -1.08(-9.51%)
Jan 21, 2009 10.71 11.60 10.12 11.36 28,582 +0.62(+5.77%)
Jan 20, 2009 12.97 12.97 10.73 10.74 47,656 -1.19(-9.97%)
Jan 16, 2009 12.53 13.75 11.74 11.93 33,898 -1.83(-13.30%)
Jan 15, 2009 13.69 13.76 12.23 13.76 29,478 +0.55(+4.16%)
Jan 14, 2009 13.55 13.96 13.15 13.21 20,529 -0.80(-5.71%)
Jan 13, 2009 13.41 14.07 13.41 14.01 6,146 +0.48(+3.55%)
Jan 12, 2009 13.54 14.07 13.50 13.53 13,854 -0.03(-0.22%)
Jan 09, 2009 14.20 14.25 13.50 13.56 15,986 -0.68(-4.78%)
Jan 08, 2009 14.02 14.64 13.95 14.24 9,718 +0.10(+0.71%)
Jan 07, 2009 14.27 14.60 13.97 14.14 7,651 -0.44(-3.02%)
Jan 06, 2009 14.92 14.95 13.88 14.58 14,831 -0.20(-1.35%)
Jan 05, 2009 14.50 14.93 14.06 14.78 7,024 +0.34(+2.35%)
Jan 02, 2009 14.38 14.94 14.00 14.44 10,511 +0.09(+0.63%)
Dec 31, 2008 13.43 14.36 13.38 14.35 29,708 +0.78(+5.75%)
Dec 30, 2008 13.35 13.60 13.20 13.57 8,446 +0.37(+2.80%)
Dec 29, 2008 13.46 13.62 13.16 13.20 7,904 -0.27(-2.00%)
Dec 26, 2008 13.15 13.84 12.91 13.47 4,186 +0.07(+0.52%)
Dec 24, 2008 13.19 13.60 13.12 13.40 6,858 +0.06(+0.45%)
Dec 23, 2008 13.60 14.00 13.20 13.34 14,624 -0.26(-1.91%)
Dec 22, 2008 13.51 14.47 12.90 13.60 28,142 +0.19(+1.42%)
Dec 19, 2008 14.40 15.90 13.31 13.41 62,531 -1.09(-7.52%)
Dec 18, 2008 15.25 15.97 14.14 14.50 14,612 -0.75(-4.92%)
Dec 17, 2008 14.55 15.29 13.90 15.25 43,200 +0.43(+2.90%)
Dec 16, 2008 13.78 15.20 13.23 14.82 29,330 +1.31(+9.70%)
Dec 15, 2008 14.27 14.50 13.08 13.51 10,411 -0.73(-5.13%)
Dec 12, 2008 13.40 14.25 13.00 14.24 16,684 +0.81(+6.03%)
Dec 11, 2008 14.87 15.24 13.43 13.43 21,413 -1.72(-11.35%)
Dec 10, 2008 15.09 15.98 13.82 15.15 9,073 +0.24(+1.61%)
Dec 09, 2008 15.74 16.85 14.38 14.91 9,589 -1.05(-6.58%)
Dec 08, 2008 15.91 15.96 13.17 15.96 24,111 +0.54(+3.50%)
Dec 05, 2008 13.16 15.55 13.06 15.42 13,274 +2.05(+15.33%)
Dec 04, 2008 13.87 14.86 13.31 13.37 11,241 -0.70(-4.98%)
Dec 03, 2008 14.52 16.00 12.85 14.07 23,256 -1.51(-9.69%)
Dec 02, 2008 13.53 15.59 12.75 15.58 17,787 +2.42(+18.39%)
Dec 01, 2008 15.81 16.00 13.07 13.16 21,745 -3.21(-19.61%)
Nov 28, 2008 16.08 17.00 15.69 16.37 21,462 -0.35(-2.09%)
Nov 26, 2008 15.75 16.80 14.60 16.72 19,934 +0.53(+3.27%)
Nov 25, 2008 15.85 16.19 15.30 16.19 25,477 +0.40(+2.53%)
Nov 24, 2008 13.93 15.97 12.75 15.79 31,907 +2.16(+15.85%)
Nov 21, 2008 12.90 13.77 12.14 13.63 22,600 +1.38(+11.27%)
Nov 20, 2008 12.51 13.28 12.25 12.25 13,574 -0.43(-3.39%)
Nov 19, 2008 13.58 13.58 12.61 12.68 10,396 -1.10(-7.98%)
Nov 18, 2008 13.86 14.20 12.80 13.78 15,485 -0.36(-2.55%)
Nov 17, 2008 14.60 14.93 14.08 14.14 27,974 -0.28(-1.94%)
Nov 14, 2008 14.71 15.25 13.61 14.42 21,014 -0.62(-4.12%)
Nov 13, 2008 13.13 15.65 12.75 15.04 30,861 +2.08(+16.05%)
Nov 12, 2008 13.80 14.84 12.96 12.96 13,528 -1.15(-8.15%)
Nov 11, 2008 15.47 15.79 14.04 14.11 10,427 -1.59(-10.13%)
Nov 10, 2008 15.73 16.49 15.67 15.70 24,619 +0.26(+1.68%)
Nov 07, 2008 14.02 15.72 14.02 15.44 11,341 +1.56(+11.24%)
Nov 06, 2008 14.31 15.50 13.33 13.88 9,157 -0.61(-4.21%)
Nov 05, 2008 16.64 16.64 14.01 14.49 11,663 -2.52(-14.81%)
Nov 04, 2008 17.32 17.32 15.83 17.01 7,642 +0.31(+1.86%)
Nov 03, 2008 16.74 16.95 15.90 16.70 25,249 +0.49(+3.02%)
Oct 31, 2008 14.85 16.21 14.51 16.21 28,882 +1.23(+8.21%)
Oct 30, 2008 14.96 15.00 12.63 14.98 16,725 +0.43(+2.96%)
Oct 29, 2008 15.25 15.50 14.02 14.55 17,439 -0.35(-2.35%)
Oct 28, 2008 12.80 15.00 12.63 14.90 23,067 +2.28(+18.07%)
Oct 27, 2008 12.52 12.89 12.10 12.62 20,309 -0.04(-0.32%)
Oct 24, 2008 12.61 13.14 12.50 12.66 38,260 -1.22(-8.79%)
Oct 23, 2008 13.16 14.21 12.50 13.88 27,116 +0.62(+4.68%)
Oct 22, 2008 12.74 14.40 12.56 13.26 12,828 -0.14(-1.04%)
Oct 21, 2008 14.28 15.13 13.38 13.40 25,866 -1.20(-8.22%)
Oct 20, 2008 15.10 15.25 14.21 14.60 24,012 -0.84(-5.44%)
Oct 17, 2008 15.40 16.45 13.11 15.44 61,464 -1.56(-9.18%)
Oct 16, 2008 14.00 17.00 12.21 17.00 28,303 +2.91(+20.65%)
Oct 15, 2008 15.99 15.99 13.95 14.09 15,082 -1.44(-9.27%)
Oct 14, 2008 18.00 18.00 15.40 15.53 9,635 -2.44(-13.58%)
Oct 13, 2008 15.67 18.00 13.14 17.97 32,945 +3.53(+24.45%)
Oct 10, 2008 13.61 15.00 10.06 14.44 54,800 +0.63(+4.56%)
Oct 09, 2008 16.69 16.69 13.81 13.81 43,548 -3.12(-18.43%)
Oct 08, 2008 16.22 18.00 16.22 16.93 48,340 +0.38(+2.30%)
Oct 07, 2008 19.57 19.58 16.27 16.55 32,787 -2.01(-10.83%)
Oct 06, 2008 18.85 20.00 17.61 18.56 20,158 -0.78(-4.03%)
Oct 03, 2008 18.98 20.27 18.98 19.34 5,702 +0.74(+3.98%)
Oct 02, 2008 19.12 19.64 18.60 18.60 11,328 -0.62(-3.23%)
Oct 01, 2008 17.83 19.79 17.83 19.22 13,728 -0.79(-3.95%)
Sep 30, 2008 20.50 20.50 20.00 20.01 20,694 +0.01(+0.05%)
Sep 29, 2008 21.50 21.50 19.59 20.00 28,383 -0.61(-2.96%)
Sep 26, 2008 19.04 21.49 19.04 20.61 35,967 +0.77(+3.88%)
Sep 25, 2008 18.39 20.79 18.39 19.84 37,912 +1.77(+9.80%)
Sep 24, 2008 20.00 20.00 17.72 18.07 20,757 -0.26(-1.42%)
Sep 23, 2008 18.61 19.57 17.94 18.33 14,827 -1.20(-6.14%)
Sep 22, 2008 21.99 21.99 19.40 19.53 14,610 -2.97(-13.20%)
Sep 19, 2008 20.65 22.50 18.01 22.50 147,483 +4.52(+25.14%)
Sep 18, 2008 16.73 18.00 16.10 17.98 75,970 +1.60(+9.77%)
Sep 17, 2008 16.59 16.98 15.90 16.38 21,780 -0.75(-4.38%)
Sep 16, 2008 15.85 17.13 15.85 17.13 56,614 +1.28(+8.08%)
Sep 15, 2008 15.99 16.25 15.85 15.85 34,140 -0.35(-2.16%)
Sep 12, 2008 15.14 16.35 15.04 16.20 56,296 +0.19(+1.19%)
Sep 11, 2008 16.37 16.37 15.86 16.01 92,249 -0.46(-2.79%)
Sep 10, 2008 17.53 17.59 15.83 16.47 129,291 -0.89(-5.13%)
Sep 09, 2008 17.50 17.60 17.36 17.36 28,722 -0.13(-0.74%)
Sep 08, 2008 18.58 18.60 17.25 17.49 30,014 -0.86(-4.69%)
Sep 05, 2008 18.28 19.18 18.19 18.35 32,641 -0.15(-0.81%)
Sep 04, 2008 18.56 18.74 17.97 18.50 32,410 -0.20(-1.07%)
Sep 03, 2008 17.47 19.00 17.47 18.70 47,101 +1.17(+6.67%)
Sep 02, 2008 18.06 18.45 17.38 17.53 5,317 -0.04(-0.23%)
Aug 29, 2008 17.88 18.37 17.56 17.57 44,562 -0.47(-2.61%)
Aug 28, 2008 17.40 18.14 17.02 18.04 67,620 +0.53(+3.03%)
Aug 27, 2008 16.66 18.00 16.66 17.51 21,732 +0.77(+4.60%)
Aug 26, 2008 16.61 16.83 16.46 16.74 29,142 +0.08(+0.48%)
Aug 25, 2008 17.30 17.30 16.61 16.66 16,246 -0.78(-4.47%)
Aug 22, 2008 17.41 17.46 17.04 17.44 11,224 +0.10(+0.58%)
Aug 21, 2008 17.82 17.82 16.16 17.34 27,124 -0.40(-2.25%)
Aug 20, 2008 18.47 18.66 17.68 17.74 12,532 -0.67(-3.64%)
Aug 19, 2008 18.65 18.99 18.28 18.41 13,242 -0.49(-2.59%)
Aug 18, 2008 18.99 18.99 18.79 18.90 25,917 +0.03(+0.16%)
Aug 15, 2008 19.37 19.38 18.67 18.87 49,405 -0.06(-0.32%)
Aug 14, 2008 18.60 19.07 18.42 18.93 20,388 +0.00(+0.00%)
Aug 13, 2008 18.64 19.00 18.18 18.93 106,681 +0.15(+0.80%)
Aug 12, 2008 18.74 19.00 18.74 18.78 11,436 -0.07(-0.37%)
Aug 11, 2008 18.63 18.98 17.34 18.85 19,347 +0.29(+1.56%)
Aug 08, 2008 17.55 18.91 17.55 18.56 26,942 +0.96(+5.45%)
Aug 07, 2008 17.53 17.97 17.02 17.60 42,784 -0.08(-0.45%)
Aug 06, 2008 17.89 18.96 17.36 17.68 55,600 -0.29(-1.61%)
Aug 05, 2008 18.16 18.74 16.72 17.97 23,075 +0.11(+0.62%)
Aug 04, 2008 17.78 18.24 16.20 17.86 21,129 -0.64(-3.46%)
Aug 01, 2008 17.91 18.58 17.64 18.50 7,628 +0.01(+0.05%)
Jul 31, 2008 18.67 19.00 18.24 18.49 15,466 -0.50(-2.63%)
Jul 30, 2008 19.03 19.20 18.70 18.99 12,083 +0.33(+1.77%)
Jul 29, 2008 18.66 19.04 17.82 18.66 19,263 +1.16(+6.63%)
Jul 28, 2008 17.87 18.75 17.49 17.50 41,644 -0.46(-2.56%)
Jul 25, 2008 18.49 19.47 17.76 17.96 25,548 -0.22(-1.21%)
Jul 24, 2008 19.44 19.55 17.98 18.18 38,015 -0.50(-2.68%)
Jul 23, 2008 19.08 19.12 18.07 18.68 19,615 -0.20(-1.06%)
Jul 22, 2008 17.71 19.26 17.57 18.88 24,335 +0.90(+5.01%)
Jul 21, 2008 17.98 18.19 17.89 17.98 7,650 +0.10(+0.56%)
Jul 18, 2008 17.74 18.24 17.56 17.88 25,684 +0.13(+0.73%)
Jul 17, 2008 16.99 17.75 16.94 17.75 22,418 +0.95(+5.65%)
Jul 16, 2008 16.15 17.41 16.00 16.80 35,021 +0.88(+5.53%)
Jul 15, 2008 14.87 16.45 14.87 15.92 62,993 +0.85(+5.64%)
Jul 14, 2008 15.90 15.90 14.86 15.07 37,899 -0.56(-3.58%)
Jul 11, 2008 17.01 17.20 14.82 15.63 105,327 -1.62(-9.39%)
Jul 10, 2008 17.40 17.73 16.95 17.25 36,776 -0.11(-0.63%)
Jul 09, 2008 16.32 18.25 16.32 17.36 15,625 -0.13(-0.74%)
Jul 08, 2008 15.90 17.68 15.22 17.49 33,733 +1.64(+10.35%)
Jul 07, 2008 16.39 16.60 15.85 15.85 36,466 -0.37(-2.28%)
Jul 04, 2008 16.67 16.67 16.03 16.22 7,788 +0.00(+0.00%)
Jul 03, 2008 16.67 16.67 16.03 16.22 7,788 +0.41(+2.59%)
Jul 02, 2008 16.22 16.93 15.65 15.81 40,476 -0.49(-3.01%)
Jul 01, 2008 15.73 16.36 15.69 16.30 43,712 +0.24(+1.49%)
Jun 30, 2008 16.04 16.35 15.34 16.06 57,193 +0.76(+4.97%)
Jun 27, 2008 15.74 16.25 15.25 15.30 1,019,984 -0.19(-1.23%)
Jun 26, 2008 16.77 16.78 15.40 15.49 21,092 -0.97(-5.89%)
Jun 25, 2008 16.50 16.81 16.36 16.46 27,054 -0.33(-1.97%)
Jun 24, 2008 17.27 17.52 16.70 16.79 11,803 -0.32(-1.87%)
Jun 23, 2008 18.31 18.31 17.11 17.11 53,607 -0.93(-5.16%)
Jun 20, 2008 18.02 18.26 17.75 18.04 13,975 -0.05(-0.28%)
Jun 19, 2008 18.59 18.59 17.99 18.09 21,283 -0.25(-1.36%)
Jun 18, 2008 18.60 18.89 18.26 18.34 17,672 -0.51(-2.71%)
Jun 17, 2008 19.65 19.65 18.76 18.85 13,492 -0.65(-3.33%)
Jun 16, 2008 19.53 19.69 19.45 19.50 10,081 +0.11(+0.57%)
Jun 13, 2008 19.05 19.78 19.05 19.39 11,415 +0.32(+1.68%)
Jun 12, 2008 18.56 19.07 18.56 19.07 10,995 +0.69(+3.75%)
Jun 11, 2008 18.53 18.95 18.27 18.38 9,219 -0.24(-1.29%)
Jun 10, 2008 18.88 18.99 18.31 18.62 5,283 +0.44(+2.42%)
Jun 09, 2008 18.62 18.62 18.15 18.18 8,079 -0.17(-0.93%)
Jun 06, 2008 19.00 19.00 18.35 18.35 9,470 -0.65(-3.42%)
Jun 05, 2008 18.50 19.00 18.47 19.00 7,718 +0.50(+2.70%)
Jun 04, 2008 18.60 18.89 18.50 18.50 25,974 -0.26(-1.39%)
Jun 03, 2008 18.63 19.01 18.59 18.76 12,231 +0.03(+0.16%)
Jun 02, 2008 19.14 19.15 18.61 18.73 7,079 +0.32(+1.74%)
May 30, 2008 19.16 19.28 18.41 18.41 21,644 -0.41(-2.18%)
May 29, 2008 19.22 19.22 18.51 18.82 5,292 -0.14(-0.74%)
May 28, 2008 19.44 19.44 18.92 18.96 12,399 +0.10(+0.53%)
May 27, 2008 18.87 19.05 18.53 18.86 4,995 -0.15(-0.79%)
May 26, 2008 18.99 19.46 18.67 19.01 5,618 +0.00(+0.00%)
May 23, 2008 18.99 19.46 18.67 19.01 5,618 +0.18(+0.96%)
May 22, 2008 19.27 19.27 18.76 18.83 1,179 -0.06(-0.32%)
May 21, 2008 19.12 19.43 18.89 18.89 4,657 -0.11(-0.58%)
May 20, 2008 18.99 19.13 18.85 19.00 5,116 +0.12(+0.64%)
May 19, 2008 18.84 18.98 18.80 18.88 5,100 -0.15(-0.79%)
May 16, 2008 18.66 19.29 18.59 19.03 9,305 -0.30(-1.55%)
May 15, 2008 18.89 19.35 18.60 19.33 12,490 -0.15(-0.77%)
May 14, 2008 19.29 19.61 18.72 19.48 4,100 -0.02(-0.10%)
May 13, 2008 19.06 19.50 18.46 19.50 8,664 +0.00(+0.00%)
May 12, 2008 18.90 19.75 18.77 19.50 7,825 +0.77(+4.11%)
May 09, 2008 18.97 18.97 18.01 18.73 2,256 -0.51(-2.65%)
May 08, 2008 19.16 19.24 18.96 19.24 9,299 +0.47(+2.50%)
May 07, 2008 19.14 19.27 18.76 18.77 6,801 -0.23(-1.21%)
May 06, 2008 19.23 19.30 18.80 19.00 5,069 -0.27(-1.40%)
May 05, 2008 19.29 19.37 19.20 19.27 7,069 -0.24(-1.23%)
May 02, 2008 19.88 19.89 19.47 19.51 4,700 +0.41(+2.15%)
May 01, 2008 19.51 19.61 19.00 19.10 2,350 -0.41(-2.10%)
Apr 30, 2008 19.64 19.68 19.50 19.51 2,338 -0.14(-0.71%)
Apr 29, 2008 19.89 19.90 19.65 19.65 4,455 -0.10(-0.51%)
Apr 28, 2008 19.73 19.90 19.73 19.75 2,681 -0.17(-0.85%)
Apr 25, 2008 19.74 20.00 19.69 19.92 17,236 +0.12(+0.61%)
Apr 24, 2008 19.45 19.80 19.19 19.80 19,775 +0.22(+1.12%)
Apr 23, 2008 19.70 19.79 19.50 19.58 7,967 -0.22(-1.11%)
Apr 22, 2008 19.74 19.82 19.36 19.80 5,000 -0.09(-0.45%)
Apr 21, 2008 19.79 19.89 19.78 19.89 960 +0.02(+0.10%)
Apr 18, 2008 19.83 19.99 19.83 19.87 7,200 -0.02(-0.10%)
Apr 17, 2008 19.45 19.93 19.45 19.89 5,717 +0.27(+1.38%)
Apr 16, 2008 19.40 19.73 19.15 19.62 6,221 +0.23(+1.19%)
Apr 15, 2008 19.26 19.82 19.07 19.39 4,435 +0.09(+0.47%)
Apr 14, 2008 19.37 19.79 19.30 19.30 1,600 -0.09(-0.46%)
Apr 11, 2008 19.52 19.70 19.31 19.39 9,559 -0.32(-1.62%)
Apr 10, 2008 19.62 19.90 19.55 19.71 1,861 -0.09(-0.45%)
Apr 09, 2008 19.50 19.90 19.50 19.80 17,960 -0.06(-0.30%)
Apr 08, 2008 19.75 19.94 19.74 19.86 4,053 +0.12(+0.61%)
Apr 07, 2008 19.50 19.75 19.48 19.74 20,874 +0.24(+1.23%)
Apr 04, 2008 19.63 20.00 19.43 19.50 44,964 +0.02(+0.10%)
Apr 03, 2008 19.20 19.48 19.10 19.48 5,139 +0.02(+0.10%)
Apr 02, 2008 19.53 19.75 19.45 19.46 8,532 +0.06(+0.31%)
Apr 01, 2008 18.84 19.47 18.84 19.40 10,406 +0.45(+2.37%)
Mar 31, 2008 19.21 19.33 18.95 18.95 9,026 -0.17(-0.89%)
Mar 28, 2008 18.86 19.12 18.84 19.12 6,292 +0.27(+1.43%)
Mar 27, 2008 18.86 18.87 18.73 18.85 4,802 -0.01(-0.05%)
Mar 26, 2008 18.44 18.86 18.44 18.86 9,637 +0.37(+2.00%)
Mar 25, 2008 18.15 18.49 17.95 18.49 18,656 +0.39(+2.15%)
Mar 24, 2008 17.63 18.19 17.41 18.10 37,367 +0.50(+2.84%)
Mar 21, 2008 15.10 17.68 15.10 17.60 61,251 +0.00(+0.00%)
Mar 20, 2008 15.10 17.68 15.10 17.60 61,251 -0.17(-0.96%)
Mar 19, 2008 18.25 18.47 17.77 17.77 19,800 -0.58(-3.16%)
Mar 18, 2008 17.90 18.37 17.81 18.35 4,195 +0.54(+3.03%)
Mar 17, 2008 18.40 18.42 17.75 17.81 6,747 -0.44(-2.41%)
Mar 14, 2008 18.30 18.44 18.25 18.25 3,200 -0.12(-0.65%)
Mar 13, 2008 18.30 18.48 18.19 18.37 2,800 +0.01(+0.05%)
Mar 12, 2008 18.35 18.39 18.21 18.36 5,500 +0.01(+0.05%)
Mar 11, 2008 18.50 18.50 18.12 18.35 9,202 -0.08(-0.43%)
Mar 10, 2008 18.03 18.43 18.03 18.43 3,900 +0.45(+2.51%)
Mar 07, 2008 18.39 18.40 17.95 17.98 2,115 -0.39(-2.13%)
Mar 06, 2008 18.22 18.37 18.21 18.37 6,061 +0.01(+0.05%)
Mar 05, 2008 18.50 18.50 18.35 18.36 4,006 -0.11(-0.60%)
Mar 04, 2008 18.63 18.63 18.41 18.47 4,825 +0.10(+0.54%)
Mar 03, 2008 18.52 18.59 18.33 18.37 5,994 -0.19(-1.02%)
Feb 29, 2008 18.85 18.85 18.51 18.56 4,536 -0.40(-2.11%)
Feb 28, 2008 18.96 19.14 18.92 18.96 1,410 -0.15(-0.78%)
Feb 27, 2008 19.21 19.31 19.11 19.11 1,800 -0.27(-1.39%)
Feb 26, 2008 19.34 19.39 19.29 19.38 1,022 +0.03(+0.16%)
Feb 25, 2008 19.20 19.49 19.19 19.35 1,306 +0.09(+0.47%)
Feb 22, 2008 19.32 19.33 18.87 19.26 8,882 -0.06(-0.31%)
Feb 21, 2008 19.41 19.41 18.91 19.32 6,747 -0.18(-0.92%)
Feb 20, 2008 19.38 19.84 19.26 19.50 3,621 -0.50(-2.50%)
Feb 19, 2008 19.51 20.00 19.51 20.00 1,600 +0.45(+2.30%)
Feb 18, 2008 19.56 19.86 19.55 19.55 6,900 +0.00(+0.00%)
Feb 15, 2008 19.56 19.86 19.55 19.55 6,900 -0.04(-0.20%)
Feb 14, 2008 19.71 19.74 19.38 19.59 1,256 -0.15(-0.76%)
Feb 13, 2008 19.89 20.02 19.50 19.74 18,496 -0.22(-1.10%)
Feb 12, 2008 19.34 20.00 19.25 19.96 38,859 +0.71(+3.69%)
Feb 11, 2008 19.15 19.49 18.98 19.25 16,312 -0.05(-0.28%)
Feb 08, 2008 19.32 19.47 19.15 19.30 2,203 -0.12(-0.60%)
Feb 07, 2008 19.57 19.57 19.21 19.42 21,605 +0.10(+0.53%)
Feb 06, 2008 19.53 19.71 19.32 19.32 9,976 -0.19(-0.97%)
Feb 05, 2008 19.88 19.88 19.17 19.51 10,731 -0.37(-1.86%)
Feb 04, 2008 19.55 19.88 19.39 19.88 8,100 +0.33(+1.69%)
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.