Financial Institut (NQ: FISI )

32.25 USD +0.96 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.92 31.45 30.92 31.40 57,000 +0.00(+0.00%)
Sep 27, 2018 31.85 31.85 31.35 31.40 47,245 +0.05(+0.16%)
Sep 26, 2018 32.00 32.10 31.30 31.35 60,988 -0.70(-2.18%)
Sep 25, 2018 32.25 32.31 32.00 32.05 47,284 -0.15(-0.47%)
Sep 24, 2018 32.30 32.30 32.05 32.20 147,006 -0.10(-0.31%)
Sep 21, 2018 32.35 32.80 32.30 32.30 189,300 -0.10(-0.31%)
Sep 20, 2018 32.25 32.53 32.25 32.40 43,942 +0.25(+0.78%)
Sep 19, 2018 32.25 32.50 32.05 32.15 50,921 -0.10(-0.31%)
Sep 18, 2018 32.25 32.53 32.20 32.25 45,699 -0.05(-0.15%)
Sep 17, 2018 32.50 32.56 32.10 32.30 35,494 -0.25(-0.77%)
Sep 14, 2018 32.60 32.75 31.35 32.55 49,200 +0.00(+0.00%)
Sep 13, 2018 32.80 32.85 32.40 32.55 31,889 -0.05(-0.15%)
Sep 12, 2018 32.80 32.85 31.95 32.60 50,718 -0.60(-1.81%)
Sep 11, 2018 32.80 33.35 32.65 33.20 58,628 +0.50(+1.53%)
Sep 10, 2018 32.40 33.15 32.36 32.70 64,749 +0.40(+1.24%)
Sep 07, 2018 32.15 32.72 32.10 32.30 88,200 +0.15(+0.47%)
Sep 06, 2018 32.20 32.65 32.10 32.15 44,695 -0.40(-1.23%)
Sep 05, 2018 32.05 32.62 32.05 32.55 69,287 +0.45(+1.40%)
Sep 04, 2018 32.30 32.80 32.00 32.10 80,234 -0.20(-0.62%)
Aug 31, 2018 32.30 32.30 32.30 0 -0.10(-0.31%)
Aug 30, 2018 32.55 32.65 32.40 32.40 30,214 -0.20(-0.61%)
Aug 29, 2018 32.60 32.70 32.25 32.60 23,578 -0.10(-0.31%)
Aug 28, 2018 32.90 33.00 32.60 32.70 41,324 +0.00(+0.00%)
Aug 27, 2018 32.95 33.10 32.70 32.70 56,066 -0.05(-0.15%)
Aug 24, 2018 33.10 33.10 32.70 32.75 23,800 -0.25(-0.76%)
Aug 23, 2018 32.80 33.05 31.60 33.00 74,742 +0.25(+0.76%)
Aug 22, 2018 32.15 32.90 31.90 32.75 43,252 +0.65(+2.02%)
Aug 21, 2018 31.85 32.35 31.60 32.10 132,628 +0.50(+1.58%)
Aug 20, 2018 31.70 31.75 31.00 31.60 65,067 -0.05(-0.16%)
Aug 17, 2018 31.45 31.85 31.30 31.65 87,100 +0.25(+0.80%)
Aug 16, 2018 31.60 31.95 30.12 31.40 61,200 -0.10(-0.32%)
Aug 15, 2018 31.70 31.83 31.45 31.50 28,006 -0.20(-0.63%)
Aug 14, 2018 31.70 31.95 31.50 31.70 42,138 +0.05(+0.16%)
Aug 13, 2018 31.65 31.90 31.50 31.65 121,063 +0.05(+0.16%)
Aug 10, 2018 31.45 31.83 31.10 31.60 19,900 +0.05(+0.16%)
Aug 09, 2018 31.60 31.80 31.50 31.55 29,062 +0.00(+0.00%)
Aug 08, 2018 31.45 31.85 31.30 31.55 133,662 +0.15(+0.48%)
Aug 07, 2018 31.45 31.85 31.25 31.40 24,093 +0.00(+0.00%)
Aug 06, 2018 31.20 31.70 31.00 31.40 42,870 +0.10(+0.32%)
Aug 03, 2018 31.47 31.70 31.20 31.30 34,700 -0.15(-0.48%)
Aug 02, 2018 31.30 31.75 30.95 31.45 87,089 +0.10(+0.32%)
Aug 01, 2018 31.65 32.80 31.20 31.35 65,254 -0.35(-1.10%)
Jul 31, 2018 32.45 32.45 31.70 31.70 49,323 -0.55(-1.71%)
Jul 30, 2018 32.90 32.90 32.15 32.25 21,919 -0.10(-0.31%)
Jul 27, 2018 33.70 33.70 31.95 32.35 34,800 -0.30(-0.92%)
Jul 26, 2018 32.65 33.05 32.45 32.65 37,331 +0.00(+0.00%)
Jul 25, 2018 33.15 33.15 32.60 32.65 26,761 -0.55(-1.66%)
Jul 24, 2018 33.55 33.60 33.05 33.20 31,276 -0.20(-0.60%)
Jul 23, 2018 32.85 33.45 32.85 33.40 42,135 +0.45(+1.37%)
Jul 20, 2018 32.65 33.15 32.65 32.95 25,032 +0.30(+0.92%)
Jul 19, 2018 32.70 32.80 32.45 32.65 43,881 +0.00(+0.00%)
Jul 18, 2018 32.60 33.00 32.45 32.65 29,506 +0.05(+0.15%)
Jul 17, 2018 32.90 33.15 32.60 32.60 21,748 -0.35(-1.06%)
Jul 16, 2018 32.65 33.00 32.65 32.95 22,557 +0.28(+0.84%)
Jul 13, 2018 32.75 33.10 32.55 32.67 42,986 -0.17(-0.53%)
Jul 12, 2018 33.15 33.15 32.53 32.85 42,160 -0.20(-0.61%)
Jul 11, 2018 33.10 33.50 33.00 33.05 30,207 -0.20(-0.60%)
Jul 10, 2018 33.50 33.68 32.95 33.25 40,910 -0.15(-0.45%)
Jul 09, 2018 33.50 33.70 33.38 33.40 88,609 +0.00(+0.00%)
Jul 06, 2018 33.30 33.50 33.15 33.40 38,750 +0.15(+0.45%)
Jul 05, 2018 33.15 33.35 33.05 33.25 52,866 +0.20(+0.61%)
Jul 03, 2018 33.05 33.05 33.05 0 -0.25(-0.75%)
Jul 02, 2018 32.85 33.35 32.56 33.30 26,677 +0.40(+1.22%)
Jun 29, 2018 33.05 33.15 32.85 32.90 44,756 -0.10(-0.30%)
Jun 28, 2018 32.90 33.25 32.85 33.00 30,170 +0.15(+0.46%)
Jun 27, 2018 33.60 33.80 32.75 32.85 43,984 -0.75(-2.23%)
Jun 26, 2018 33.75 33.95 33.35 33.60 32,469 -0.05(-0.15%)
Jun 25, 2018 33.85 34.10 33.60 33.65 51,555 -0.40(-1.17%)
Jun 22, 2018 34.05 34.25 33.55 34.05 168,918 +0.10(+0.29%)
Jun 21, 2018 33.95 34.35 33.70 33.95 69,937 +0.05(+0.15%)
Jun 20, 2018 34.35 34.35 33.75 33.90 154,989 -0.05(-0.15%)
Jun 19, 2018 33.30 34.00 33.05 33.95 30,117 +0.50(+1.49%)
Jun 18, 2018 33.15 33.55 33.15 33.45 37,178 +0.25(+0.75%)
Jun 15, 2018 33.35 32.70 33.20 61,935 +0.25(+0.76%)
Jun 14, 2018 33.25 33.25 32.60 32.95 35,048 +0.20(+0.61%)
Jun 13, 2018 32.80 33.10 32.60 32.75 26,010 -0.20(-0.61%)
Jun 12, 2018 33.10 33.35 32.70 32.95 30,409 -0.20(-0.60%)
Jun 11, 2018 33.80 33.80 32.95 33.15 33,702 -0.55(-1.63%)
Jun 08, 2018 33.70 34.10 33.55 33.70 30,116 +0.00(+0.00%)
Jun 07, 2018 33.80 33.95 33.55 33.70 26,506 +0.05(+0.15%)
Jun 06, 2018 33.35 33.75 33.30 33.65 33,721 +0.35(+1.05%)
Jun 05, 2018 32.95 33.35 32.70 33.30 33,691 +0.25(+0.76%)
Jun 04, 2018 32.50 33.15 32.45 33.05 28,886 +0.65(+2.01%)
Jun 01, 2018 32.00 32.55 32.00 32.40 30,841 +0.55(+1.73%)
May 31, 2018 32.00 32.30 31.75 31.85 37,817 -0.10(-0.31%)
May 30, 2018 31.80 32.70 31.80 31.95 87,962 +0.25(+0.79%)
May 29, 2018 31.85 32.15 31.50 31.70 33,810 -0.50(-1.55%)
May 25, 2018 32.20 32.20 32.20 0 -0.15(-0.46%)
May 24, 2018 32.65 32.65 31.95 32.35 18,577 -0.35(-1.07%)
May 23, 2018 32.85 33.00 32.55 32.70 19,553 -0.05(-0.15%)
May 22, 2018 32.85 33.10 32.65 32.75 36,259 +0.05(+0.15%)
May 21, 2018 32.45 32.70 32.40 32.70 28,435 +0.30(+0.93%)
May 18, 2018 32.40 32.45 31.95 32.40 40,123 +0.25(+0.78%)
May 17, 2018 31.90 32.20 31.75 32.15 21,210 +0.30(+0.94%)
May 16, 2018 31.65 32.00 31.50 31.85 21,780 +0.20(+0.63%)
May 15, 2018 31.40 31.95 31.40 31.65 21,610 +0.25(+0.80%)
May 14, 2018 31.75 31.85 31.30 31.40 27,976 -0.40(-1.26%)
May 11, 2018 32.18 32.20 31.70 31.80 19,101 -0.15(-0.47%)
May 10, 2018 32.10 32.10 31.22 31.95 18,950 -0.10(-0.31%)
May 09, 2018 32.20 32.40 31.12 32.05 22,758 -0.20(-0.62%)
May 08, 2018 32.10 32.35 31.65 32.25 24,882 +0.10(+0.31%)
May 07, 2018 32.40 32.42 32.05 32.15 27,514 -0.30(-0.92%)
May 04, 2018 31.55 32.55 31.40 32.45 61,068 +0.90(+2.85%)
May 03, 2018 31.50 31.65 31.35 31.55 56,248 +0.05(+0.16%)
May 02, 2018 31.45 31.80 30.77 31.50 69,766 +0.05(+0.16%)
May 01, 2018 31.00 31.55 30.70 31.45 32,745 +0.35(+1.13%)
Apr 30, 2018 31.50 31.50 31.10 31.10 52,186 -0.40(-1.27%)
Apr 27, 2018 31.65 31.95 31.17 31.50 41,830 +0.05(+0.16%)
Apr 26, 2018 31.30 31.75 31.30 31.45 24,875 +0.05(+0.16%)
Apr 25, 2018 31.40 31.95 31.25 31.40 29,340 -0.15(-0.48%)
Apr 24, 2018 31.30 31.75 31.30 31.55 26,432 +0.30(+0.96%)
Apr 23, 2018 31.30 31.65 30.85 31.25 24,520 +0.15(+0.48%)
Apr 20, 2018 31.00 31.45 30.60 31.10 42,212 +0.05(+0.16%)
Apr 19, 2018 30.65 31.25 30.65 31.05 28,681 +0.45(+1.47%)
Apr 18, 2018 30.95 31.25 30.50 30.60 28,802 -0.35(-1.13%)
Apr 17, 2018 31.30 31.40 30.85 30.95 19,671 -0.25(-0.80%)
Apr 16, 2018 31.05 31.35 30.60 31.20 21,798 +0.25(+0.81%)
Apr 13, 2018 31.20 31.20 30.65 30.95 51,091 -0.05(-0.16%)
Apr 12, 2018 30.80 31.15 30.40 31.00 16,442 +0.35(+1.14%)
Apr 11, 2018 30.80 30.85 30.40 30.65 78,429 -0.20(-0.65%)
Apr 10, 2018 30.60 31.00 30.45 30.85 27,287 +0.50(+1.65%)
Apr 09, 2018 30.35 31.00 30.25 30.35 25,846 +0.05(+0.17%)
Apr 06, 2018 30.45 30.65 30.05 30.30 41,723 -0.30(-0.98%)
Apr 05, 2018 30.75 30.75 30.20 30.60 49,754 +0.15(+0.49%)
Apr 04, 2018 29.85 30.65 29.85 30.45 44,154 +0.30(+1.00%)
Apr 03, 2018 29.55 30.20 28.95 30.15 35,727 +0.75(+2.55%)
Apr 02, 2018 29.65 30.15 29.15 29.40 56,214 -0.20(-0.68%)
Mar 29, 2018 29.60 29.60 29.60 0 -0.55(-1.82%)
Mar 28, 2018 29.95 30.60 29.95 30.15 45,079 +0.25(+0.84%)
Mar 27, 2018 30.50 31.10 29.75 29.90 28,146 -0.45(-1.48%)
Mar 26, 2018 30.00 30.45 29.80 30.35 36,794 +0.70(+2.36%)
Mar 23, 2018 30.85 31.30 29.60 29.65 42,185 -1.15(-3.73%)
Mar 22, 2018 31.40 31.65 30.75 30.80 30,867 -0.80(-2.53%)
Mar 21, 2018 32.10 32.15 31.45 31.60 26,276 +0.00(+0.00%)
Mar 20, 2018 31.90 32.10 31.50 31.60 15,308 -0.35(-1.10%)
Mar 19, 2018 31.60 32.65 31.33 31.95 33,411 +0.30(+0.95%)
Mar 16, 2018 31.65 32.15 31.60 31.65 103,379 -0.05(-0.16%)
Mar 15, 2018 32.00 32.10 30.00 31.70 53,860 -0.15(-0.47%)
Mar 14, 2018 32.35 32.35 31.85 31.85 23,161 -0.50(-1.55%)
Mar 13, 2018 32.70 32.70 32.20 32.35 43,227 -0.20(-0.61%)
Mar 12, 2018 32.55 32.60 31.65 32.55 22,084 +0.00(+0.00%)
Mar 09, 2018 32.10 32.75 31.70 32.55 27,061 +0.65(+2.04%)
Mar 08, 2018 32.40 32.45 31.65 31.90 23,398 -0.40(-1.24%)
Mar 07, 2018 31.75 32.50 31.75 32.30 37,829 +0.35(+1.10%)
Mar 06, 2018 31.70 32.10 31.25 31.95 33,856 +0.30(+0.95%)
Mar 05, 2018 31.30 31.85 30.80 31.65 28,259 +0.20(+0.64%)
Mar 02, 2018 30.75 31.55 30.52 31.45 48,188 +0.50(+1.62%)
Mar 01, 2018 30.75 31.10 30.55 30.95 40,663 +0.25(+0.81%)
Feb 28, 2018 31.05 31.55 30.55 30.70 190,721 -0.35(-1.13%)
Feb 27, 2018 31.20 31.75 30.95 31.05 34,393 -0.20(-0.64%)
Feb 26, 2018 31.05 31.40 30.75 31.25 26,513 +0.30(+0.97%)
Feb 23, 2018 31.00 32.15 30.20 30.95 27,810 +0.10(+0.32%)
Feb 22, 2018 31.40 31.40 30.65 30.85 22,652 -0.45(-1.44%)
Feb 21, 2018 30.90 31.65 30.90 31.30 33,473 +0.40(+1.29%)
Feb 20, 2018 31.20 31.30 30.85 30.90 44,805 -0.50(-1.59%)
Feb 16, 2018 31.40 31.40 31.40 0 +0.30(+0.96%)
Feb 15, 2018 30.95 31.40 30.95 31.10 36,040 +0.15(+0.48%)
Feb 14, 2018 30.50 31.10 30.50 30.95 36,591 +0.30(+0.98%)
Feb 13, 2018 30.55 31.00 30.50 30.65 57,227 -0.15(-0.49%)
Feb 12, 2018 31.10 31.10 30.10 30.80 53,877 +0.00(+0.00%)
Feb 09, 2018 30.55 31.00 30.15 30.80 54,042 +0.55(+1.82%)
Feb 08, 2018 30.62 30.15 30.25 47,968 -0.25(-0.82%)
Feb 07, 2018 30.20 30.65 30.20 30.50 48,718 -0.05(-0.16%)
Feb 06, 2018 30.00 30.88 29.85 30.55 140,978 -0.45(-1.45%)
Feb 05, 2018 31.50 31.50 30.42 31.00 26,545 -0.80(-2.52%)
Feb 02, 2018 32.35 32.40 31.65 31.80 72,704 -0.50(-1.55%)
Feb 01, 2018 30.95 32.35 30.85 32.30 157,796 +1.15(+3.69%)
Jan 31, 2018 31.45 31.45 30.90 31.15 37,477 -0.30(-0.95%)
Jan 30, 2018 31.00 31.00 30.80 31.45 30,418 +0.80(+2.61%)
Jan 29, 2018 30.75 31.30 30.50 30.65 35,530 -0.10(-0.33%)
Jan 26, 2018 31.15 31.40 30.65 30.75 26,581 -0.45(-1.44%)
Jan 25, 2018 32.00 32.00 31.10 31.20 21,667 -0.45(-1.42%)
Jan 24, 2018 32.35 32.45 31.60 31.65 31,419 -0.65(-2.01%)
Jan 23, 2018 32.15 32.40 31.95 32.30 23,710 +0.00(+0.00%)
Jan 22, 2018 32.80 32.85 32.20 32.30 24,905 -0.55(-1.67%)
Jan 19, 2018 32.35 32.90 32.35 32.85 41,099 +0.35(+1.08%)
Jan 18, 2018 32.60 32.70 32.20 32.50 52,223 -0.15(-0.46%)
Jan 17, 2018 32.25 32.75 32.15 32.65 39,997 +0.45(+1.40%)
Jan 16, 2018 32.70 32.95 32.00 32.20 32,095 -0.35(-1.08%)
Jan 12, 2018 32.55 32.55 32.55 0 -0.20(-0.61%)
Jan 11, 2018 32.05 32.90 31.80 32.75 68,392 +0.80(+2.50%)
Jan 10, 2018 32.35 31.70 31.95 43,016 +0.05(+0.16%)
Jan 09, 2018 32.00 32.70 31.80 31.90 49,000 -0.10(-0.31%)
Jan 08, 2018 32.10 32.25 31.61 32.00 57,320 -0.25(-0.78%)
Jan 05, 2018 31.75 32.25 31.65 32.25 70,626 +0.60(+1.90%)
Jan 04, 2018 31.35 31.85 31.15 31.65 39,214 +0.40(+1.28%)
Jan 03, 2018 31.20 31.40 30.90 31.25 33,160 +0.10(+0.32%)
Jan 02, 2018 31.40 31.70 30.90 31.15 64,051 +0.05(+0.16%)
Dec 29, 2017 31.10 31.10 31.10 0 -0.60(-1.89%)
Dec 28, 2017 31.65 31.85 31.55 31.70 24,406 +0.05(+0.16%)
Dec 27, 2017 31.90 32.05 31.60 31.65 17,284 -0.30(-0.94%)
Dec 26, 2017 32.30 32.35 31.90 31.95 19,291 -0.35(-1.08%)
Dec 22, 2017 32.45 32.50 32.15 32.30 23,958 -0.10(-0.31%)
Dec 21, 2017 32.25 32.60 32.25 32.40 24,227 +0.25(+0.78%)
Dec 20, 2017 32.35 32.55 32.05 32.15 49,145 -0.25(-0.77%)
Dec 19, 2017 32.80 33.30 31.81 32.40 51,471 -0.25(-0.77%)
Dec 18, 2017 32.75 33.00 32.40 32.65 61,452 +0.15(+0.46%)
Dec 15, 2017 32.30 32.80 32.20 32.50 163,693 +0.25(+0.78%)
Dec 14, 2017 32.50 32.50 32.05 32.25 65,129 -0.20(-0.62%)
Dec 13, 2017 32.60 32.85 32.30 32.45 65,395 -0.20(-0.61%)
Dec 12, 2017 32.70 32.85 32.55 32.65 85,971 +0.00(+0.00%)
Dec 11, 2017 32.60 32.85 32.50 32.65 89,734 +0.00(+0.00%)
Dec 08, 2017 32.90 32.90 32.45 32.65 56,665 -0.15(-0.46%)
Dec 07, 2017 32.70 33.22 32.70 32.80 59,743 -0.15(-0.46%)
Dec 06, 2017 32.70 33.25 32.45 32.95 88,811 +0.20(+0.61%)
Dec 05, 2017 33.35 33.45 32.60 32.75 72,402 -0.60(-1.80%)
Dec 04, 2017 33.50 34.00 33.25 33.35 37,567 +0.25(+0.76%)
Dec 01, 2017 33.05 33.20 32.20 33.10 45,207 +0.05(+0.15%)
Nov 30, 2017 34.00 34.10 32.75 33.05 79,604 -0.65(-1.93%)
Nov 29, 2017 32.90 33.80 32.75 33.70 58,019 +1.05(+3.22%)
Nov 28, 2017 32.00 32.75 31.95 32.65 49,508 +0.85(+2.67%)
Nov 27, 2017 31.90 32.15 31.60 31.80 39,954 -0.15(-0.47%)
Nov 24, 2017 32.40 32.40 31.85 31.95 26,280 -0.20(-0.62%)
Nov 22, 2017 32.05 32.80 32.05 32.15 64,408 +0.25(+0.78%)
Nov 21, 2017 32.15 32.30 31.75 31.90 62,478 +0.05(+0.16%)
Nov 20, 2017 31.40 31.90 31.35 31.85 63,109 +0.45(+1.43%)
Nov 17, 2017 30.85 31.45 30.70 31.40 41,764 +0.30(+0.96%)
Nov 16, 2017 30.95 31.33 30.35 31.10 47,708 +0.35(+1.14%)
Nov 15, 2017 30.25 30.85 30.15 30.75 38,404 +0.20(+0.65%)
Nov 14, 2017 30.20 30.60 30.20 30.55 82,250 +0.15(+0.49%)
Nov 13, 2017 30.05 30.40 30.00 30.40 99,882 +0.30(+1.00%)
Nov 10, 2017 30.25 30.50 30.10 30.10 89,340 -0.05(-0.17%)
Nov 09, 2017 30.30 30.45 30.00 30.15 175,420 -0.30(-0.99%)
Nov 08, 2017 30.75 30.85 30.25 30.45 60,502 -0.50(-1.62%)
Nov 07, 2017 31.90 32.00 30.95 30.95 118,181 -1.00(-3.13%)
Nov 06, 2017 32.20 32.25 31.70 31.95 71,869 -0.25(-0.78%)
Nov 03, 2017 32.30 32.50 32.05 32.20 51,037 -0.05(-0.16%)
Nov 02, 2017 32.20 32.55 32.00 32.25 85,928 +0.00(+0.00%)
Nov 01, 2017 32.85 33.10 32.10 32.25 88,983 -0.55(-1.68%)
Oct 31, 2017 33.00 33.35 32.75 32.80 127,306 -0.15(-0.46%)
Oct 30, 2017 32.80 33.05 31.90 32.95 87,981 +0.00(+0.00%)
Oct 27, 2017 32.00 33.00 32.00 32.95 70,403 +0.95(+2.97%)
Oct 26, 2017 31.50 32.15 31.45 32.00 60,962 +0.65(+2.07%)
Oct 25, 2017 30.50 31.35 30.40 31.35 45,204 +1.30(+4.33%)
Oct 24, 2017 30.15 30.40 29.95 30.05 40,088 -0.05(-0.17%)
Oct 23, 2017 30.20 30.26 30.00 30.10 76,441 -0.20(-0.66%)
Oct 20, 2017 30.55 30.60 30.15 30.30 179,462 +0.20(+0.66%)
Oct 19, 2017 30.30 30.40 30.00 30.10 55,748 -0.30(-0.99%)
Oct 18, 2017 29.90 30.60 29.90 30.40 54,760 +0.65(+2.18%)
Oct 17, 2017 29.90 30.00 29.70 29.75 45,178 -0.25(-0.83%)
Oct 16, 2017 29.50 30.35 29.50 30.00 38,488 +0.35(+1.18%)
Oct 13, 2017 29.80 30.02 29.55 29.65 46,228 -0.10(-0.34%)
Oct 12, 2017 29.90 30.05 29.65 29.75 62,729 -0.10(-0.34%)
Oct 11, 2017 29.80 29.98 29.55 29.85 64,888 +0.05(+0.17%)
Oct 10, 2017 29.60 29.90 29.60 29.80 54,831 +0.35(+1.19%)
Oct 09, 2017 29.30 29.55 29.30 29.45 33,196 +0.00(+0.00%)
Oct 06, 2017 29.65 29.70 29.35 29.45 35,909 -0.05(-0.17%)
Oct 05, 2017 29.55 29.66 29.35 29.50 93,381 +0.00(+0.00%)
Oct 04, 2017 29.55 29.67 29.25 29.50 83,530 -0.10(-0.34%)
Oct 03, 2017 29.25 29.75 29.20 29.60 92,098 +0.15(+0.51%)
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.