Financial Institut (NQ: FISI )

26.35 -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.77 24.94 24.33 24.84 23,592 +0.30(+1.22%)
Jun 29, 2015 25.30 25.50 24.51 24.54 43,109 -0.96(-3.76%)
Jun 26, 2015 25.32 25.50 25.00 25.50 95,954 +0.30(+1.19%)
Jun 25, 2015 24.97 25.26 24.83 25.20 17,968 +0.29(+1.16%)
Jun 24, 2015 25.07 25.26 24.87 24.91 26,561 -0.29(-1.15%)
Jun 23, 2015 25.01 25.24 24.60 25.20 15,767 +0.33(+1.33%)
Jun 22, 2015 24.95 25.23 24.73 24.87 19,422 -0.03(-0.12%)
Jun 19, 2015 24.40 25.00 24.26 24.90 69,888 +0.42(+1.72%)
Jun 18, 2015 24.36 24.61 24.12 24.48 25,558 +0.25(+1.03%)
Jun 17, 2015 24.48 25.02 24.15 24.23 46,273 -0.25(-1.02%)
Jun 16, 2015 24.12 24.49 23.95 24.48 16,986 +0.18(+0.74%)
Jun 15, 2015 24.24 24.40 23.90 24.30 23,723 +0.01(+0.04%)
Jun 12, 2015 24.39 24.41 24.18 24.29 16,674 -0.19(-0.78%)
Jun 11, 2015 24.55 24.64 24.17 24.48 12,394 +0.06(+0.25%)
Jun 10, 2015 23.70 24.52 23.34 24.42 66,236 +0.73(+3.08%)
Jun 09, 2015 23.73 23.82 23.57 23.69 45,121 -0.27(-1.13%)
Jun 08, 2015 24.04 24.32 23.95 23.96 17,126 -0.24(-0.99%)
Jun 05, 2015 23.48 24.26 23.31 24.20 38,233 +0.60(+2.54%)
Jun 04, 2015 23.64 23.75 23.21 23.60 20,544 -0.20(-0.84%)
Jun 03, 2015 23.26 23.95 23.06 23.80 32,654 +0.61(+2.63%)
Jun 02, 2015 22.97 23.39 22.97 23.19 20,796 +0.19(+0.83%)
Jun 01, 2015 23.34 23.39 22.79 23.00 27,156 -0.07(-0.30%)
May 29, 2015 23.37 23.40 23.02 23.07 24,149 -0.30(-1.28%)
May 28, 2015 23.54 23.54 23.19 23.37 20,065 -0.26(-1.10%)
May 27, 2015 23.36 23.68 23.14 23.63 18,646 +0.39(+1.68%)
May 26, 2015 23.36 23.36 22.90 23.24 24,616 -0.17(-0.73%)
May 22, 2015 23.62 23.41 23.41 23.41 16,700 -0.17(-0.72%)
May 21, 2015 23.88 23.88 23.54 23.58 15,503 -0.23(-0.97%)
May 20, 2015 24.00 24.00 23.51 23.81 16,112 -0.03(-0.13%)
May 19, 2015 23.92 24.00 23.72 23.84 15,176 +0.03(+0.13%)
May 18, 2015 23.54 23.99 23.45 23.81 23,644 +0.55(+2.36%)
May 15, 2015 23.40 23.71 23.12 23.26 11,037 -0.09(-0.39%)
May 14, 2015 23.31 23.60 23.29 23.35 15,532 +0.09(+0.39%)
May 13, 2015 23.35 23.35 23.10 23.26 15,378 -0.10(-0.43%)
May 12, 2015 23.55 23.55 22.79 23.36 27,094 +0.02(+0.09%)
May 11, 2015 23.19 23.56 23.13 23.34 16,829 +0.20(+0.86%)
May 08, 2015 23.61 23.61 23.02 23.14 20,893 -0.14(-0.60%)
May 07, 2015 23.33 23.47 22.99 23.28 20,086 +0.03(+0.13%)
May 06, 2015 23.11 23.36 22.91 23.25 29,422 +0.12(+0.52%)
May 05, 2015 23.34 23.71 22.90 23.13 28,288 -0.25(-1.07%)
May 04, 2015 23.31 23.60 23.14 23.38 24,996 +0.05(+0.21%)
May 01, 2015 23.73 23.99 23.28 23.33 36,607 -0.22(-0.93%)
Apr 30, 2015 24.15 24.17 23.43 23.55 126,774 -0.62(-2.57%)
Apr 29, 2015 24.25 24.57 24.10 24.17 17,945 -0.12(-0.49%)
Apr 28, 2015 24.04 24.48 24.02 24.29 20,798 +0.28(+1.17%)
Apr 27, 2015 23.85 24.22 23.61 24.01 27,456 +0.28(+1.18%)
Apr 24, 2015 24.30 24.32 23.54 23.73 37,059 -0.44(-1.82%)
Apr 23, 2015 23.82 24.25 23.77 24.17 22,394 +0.15(+0.62%)
Apr 22, 2015 23.73 24.03 23.25 24.02 23,435 +0.49(+2.08%)
Apr 21, 2015 23.82 23.82 23.42 23.53 12,437 -0.14(-0.59%)
Apr 20, 2015 23.23 23.79 23.20 23.67 33,005 +0.66(+2.87%)
Apr 17, 2015 23.00 23.25 22.88 23.01 69,161 -0.17(-0.73%)
Apr 16, 2015 23.07 23.20 22.98 23.18 27,983 +0.08(+0.35%)
Apr 15, 2015 23.07 23.15 22.94 23.10 24,334 +0.19(+0.83%)
Apr 14, 2015 22.99 23.12 22.89 22.91 12,308 -0.22(-0.95%)
Apr 13, 2015 22.98 23.20 22.97 23.13 14,375 +0.31(+1.36%)
Apr 10, 2015 22.83 22.90 22.63 22.82 26,141 +0.04(+0.18%)
Apr 09, 2015 22.80 22.98 22.50 22.78 33,461 -0.17(-0.74%)
Apr 08, 2015 23.11 23.21 22.80 22.95 25,947 -0.16(-0.69%)
Apr 07, 2015 23.29 23.34 23.01 23.11 19,227 -0.14(-0.60%)
Apr 06, 2015 23.48 23.55 23.02 23.25 30,956 -0.19(-0.81%)
Apr 02, 2015 23.38 23.44 23.44 23.44 14,000 +0.16(+0.69%)
Apr 01, 2015 22.86 23.34 22.76 23.28 15,939 +0.35(+1.53%)
Mar 31, 2015 22.75 23.00 22.75 22.93 16,799 +0.03(+0.13%)
Mar 30, 2015 22.84 23.13 22.75 22.90 51,185 +0.07(+0.31%)
Mar 27, 2015 23.00 23.00 22.67 22.83 39,481 -0.16(-0.70%)
Mar 26, 2015 22.79 23.17 22.75 22.99 29,284 +0.31(+1.37%)
Mar 25, 2015 23.10 23.12 22.62 22.68 28,622 -0.43(-1.86%)
Mar 24, 2015 23.14 23.20 23.08 23.11 21,267 -0.10(-0.43%)
Mar 23, 2015 23.22 23.29 23.08 23.21 29,673 -0.07(-0.30%)
Mar 20, 2015 23.17 23.33 23.12 23.28 36,292 +0.22(+0.95%)
Mar 19, 2015 23.23 23.47 22.92 23.06 18,439 -0.34(-1.45%)
Mar 18, 2015 23.19 23.60 23.19 23.40 32,667 +0.20(+0.86%)
Mar 17, 2015 23.52 23.54 23.04 23.20 35,352 -0.40(-1.69%)
Mar 16, 2015 23.50 23.74 23.33 23.60 26,651 +0.16(+0.68%)
Mar 13, 2015 23.98 23.98 23.25 23.44 39,104 -0.54(-2.25%)
Mar 12, 2015 23.14 23.98 23.04 23.98 35,163 +1.00(+4.35%)
Mar 11, 2015 22.91 23.04 22.76 22.98 20,463 +0.21(+0.92%)
Mar 10, 2015 22.68 22.93 22.48 22.77 42,554 -0.27(-1.17%)
Mar 09, 2015 22.93 23.28 22.93 23.04 21,665 +0.17(+0.74%)
Mar 06, 2015 22.90 23.18 22.76 22.87 59,045 -0.06(-0.26%)
Mar 05, 2015 23.06 23.13 22.86 22.93 29,501 -0.04(-0.17%)
Mar 04, 2015 22.73 23.05 22.69 22.97 45,286 +0.28(+1.23%)
Mar 03, 2015 22.84 23.08 22.64 22.69 13,716 -0.17(-0.74%)
Mar 02, 2015 22.50 22.92 22.49 22.86 21,816 +0.34(+1.51%)
Feb 27, 2015 22.87 22.89 22.51 22.52 38,535 -0.29(-1.27%)
Feb 26, 2015 22.57 23.19 22.57 22.81 14,152 +0.12(+0.53%)
Feb 25, 2015 22.70 22.85 22.40 22.69 13,936 -0.20(-0.87%)
Feb 24, 2015 22.85 23.06 22.67 22.89 14,906 +0.19(+0.84%)
Feb 23, 2015 22.61 22.71 22.31 22.70 18,487 -0.05(-0.22%)
Feb 20, 2015 22.91 23.00 22.31 22.75 32,792 -0.08(-0.35%)
Feb 19, 2015 22.74 23.06 22.70 22.83 12,608 -0.03(-0.13%)
Feb 18, 2015 23.06 23.07 22.73 22.86 12,342 -0.13(-0.57%)
Feb 17, 2015 22.90 23.40 22.83 22.99 25,836 +0.01(+0.04%)
Feb 13, 2015 23.09 22.98 22.98 22.98 26,300 -0.02(-0.09%)
Feb 12, 2015 22.73 23.05 22.63 23.00 27,339 +0.52(+2.31%)
Feb 11, 2015 22.41 22.75 22.32 22.48 19,801 -0.02(-0.09%)
Feb 10, 2015 22.82 22.88 22.21 22.50 28,527 -0.04(-0.18%)
Feb 09, 2015 22.75 23.05 22.46 22.54 31,167 -0.22(-0.97%)
Feb 06, 2015 22.56 23.05 22.56 22.76 44,868 +0.13(+0.57%)
Feb 05, 2015 22.44 22.96 22.27 22.63 42,416 +0.24(+1.07%)
Feb 04, 2015 22.67 23.05 22.23 22.39 30,368 -0.25(-1.10%)
Feb 03, 2015 22.45 23.03 22.45 22.64 37,726 +0.24(+1.07%)
Feb 02, 2015 22.24 22.60 21.67 22.40 56,381 +0.37(+1.68%)
Jan 30, 2015 22.68 23.09 22.00 22.03 66,136 -0.89(-3.88%)
Jan 29, 2015 22.78 23.42 22.50 22.92 49,565 +0.37(+1.64%)
Jan 28, 2015 24.14 24.14 22.50 22.55 66,583 -0.70(-3.01%)
Jan 27, 2015 23.38 23.50 23.17 23.25 19,017 -0.25(-1.06%)
Jan 26, 2015 23.50 23.52 23.19 23.50 38,298 +0.10(+0.43%)
Jan 23, 2015 23.62 23.64 23.38 23.40 28,274 -0.14(-0.59%)
Jan 22, 2015 23.59 23.95 23.16 23.54 225,711 +0.23(+0.99%)
Jan 21, 2015 23.57 23.83 23.24 23.31 48,436 -0.22(-0.93%)
Jan 20, 2015 23.67 23.96 23.50 23.53 24,774 +0.00(+0.00%)
Jan 16, 2015 23.21 24.25 23.11 23.53 75,923 +0.26(+1.12%)
Jan 15, 2015 23.51 23.51 23.16 23.27 24,127 -0.28(-1.19%)
Jan 14, 2015 23.20 23.70 23.13 23.55 27,363 +0.11(+0.47%)
Jan 13, 2015 23.74 24.18 23.21 23.44 21,131 -0.02(-0.09%)
Jan 12, 2015 23.83 23.83 23.30 23.46 23,569 -0.41(-1.72%)
Jan 09, 2015 24.78 24.83 23.80 23.87 16,405 -1.00(-4.02%)
Jan 08, 2015 24.42 24.94 24.17 24.87 18,637 +0.67(+2.77%)
Jan 07, 2015 24.01 24.27 23.75 24.20 22,101 +0.21(+0.88%)
Jan 06, 2015 24.39 24.66 23.56 23.99 31,424 -0.22(-0.91%)
Jan 05, 2015 24.82 24.82 24.11 24.21 24,466 -0.70(-2.81%)
Jan 02, 2015 25.30 25.38 24.35 24.91 32,840 -0.24(-0.95%)
Dec 31, 2014 25.48 25.15 25.15 25.15 36,900 -0.71(-2.75%)
Dec 30, 2014 26.00 26.25 25.64 25.86 16,566 -0.29(-1.11%)
Dec 29, 2014 26.20 27.02 26.07 26.15 22,899 -0.24(-0.91%)
Dec 26, 2014 25.81 26.73 25.70 26.39 18,881 +0.62(+2.41%)
Dec 24, 2014 25.78 25.77 25.77 25.77 4,900 +0.03(+0.12%)
Dec 23, 2014 25.60 25.80 25.57 25.74 16,539 +0.46(+1.82%)
Dec 22, 2014 25.34 25.36 25.18 25.28 14,091 +0.01(+0.04%)
Dec 19, 2014 25.28 25.73 25.27 25.27 75,064 -0.39(-1.52%)
Dec 18, 2014 25.39 25.91 25.15 25.66 29,743 +0.42(+1.66%)
Dec 17, 2014 24.16 25.34 24.10 25.24 31,614 +1.05(+4.34%)
Dec 16, 2014 24.00 24.83 24.00 24.19 22,341 +0.18(+0.75%)
Dec 15, 2014 24.34 24.73 24.00 24.01 36,289 -0.13(-0.54%)
Dec 12, 2014 24.22 24.49 23.95 24.14 19,603 -0.27(-1.11%)
Dec 11, 2014 24.29 24.86 24.29 24.41 14,454 -0.03(-0.12%)
Dec 10, 2014 25.11 25.30 24.43 24.44 19,672 -0.89(-3.51%)
Dec 09, 2014 24.25 25.44 24.10 25.33 34,136 +0.85(+3.47%)
Dec 08, 2014 24.91 25.42 24.34 24.48 22,480 -0.43(-1.73%)
Dec 05, 2014 24.15 25.17 24.15 24.91 22,085 +0.73(+3.02%)
Dec 04, 2014 24.22 24.47 24.00 24.18 16,843 -0.12(-0.49%)
Dec 03, 2014 23.73 24.60 23.50 24.30 38,496 +0.42(+1.76%)
Dec 02, 2014 23.60 24.00 23.59 23.88 22,560 +0.30(+1.27%)
Dec 01, 2014 23.84 23.84 23.50 23.58 22,281 -0.13(-0.55%)
Nov 28, 2014 24.39 25.45 23.70 23.71 19,985 -0.74(-3.03%)
Nov 26, 2014 24.22 24.45 24.45 24.45 22,000 +0.21(+0.87%)
Nov 25, 2014 24.01 24.40 24.01 24.24 33,968 -0.02(-0.08%)
Nov 24, 2014 23.99 24.31 23.99 24.26 26,667 +0.33(+1.38%)
Nov 21, 2014 24.23 24.23 23.74 23.93 48,145 -0.03(-0.13%)
Nov 20, 2014 23.86 24.00 23.56 23.96 22,784 -0.04(-0.17%)
Nov 19, 2014 24.05 24.45 23.63 24.00 32,997 -0.17(-0.70%)
Nov 18, 2014 24.46 24.59 24.16 24.17 28,040 -0.30(-1.23%)
Nov 17, 2014 24.85 24.85 24.25 24.47 27,817 -0.40(-1.61%)
Nov 14, 2014 25.39 25.39 24.85 24.87 21,713 -0.41(-1.62%)
Nov 13, 2014 24.87 25.51 24.68 25.28 67,095 +0.28(+1.12%)
Nov 12, 2014 24.59 25.03 24.51 25.00 25,327 +0.16(+0.64%)
Nov 11, 2014 24.94 25.00 24.65 24.84 32,429 -0.09(-0.36%)
Nov 10, 2014 24.80 24.94 24.66 24.93 21,550 +0.30(+1.22%)
Nov 07, 2014 25.00 25.00 24.60 24.63 41,107 -0.37(-1.48%)
Nov 06, 2014 25.00 25.00 24.86 25.00 20,637 +0.00(+0.00%)
Nov 05, 2014 25.31 25.31 24.95 25.00 36,097 +0.06(+0.24%)
Nov 04, 2014 24.70 25.00 24.70 24.94 14,101 +0.12(+0.48%)
Nov 03, 2014 25.36 25.44 24.75 24.82 27,741 -0.32(-1.27%)
Oct 31, 2014 25.65 26.62 25.07 25.14 53,722 +0.21(+0.84%)
Oct 30, 2014 24.36 24.94 24.01 24.93 27,274 +0.57(+2.34%)
Oct 29, 2014 24.35 24.36 24.27 24.36 45,191 +0.01(+0.04%)
Oct 28, 2014 23.99 24.36 23.99 24.35 50,961 +0.47(+1.97%)
Oct 27, 2014 23.74 23.98 23.98 23.88 15,935 -0.10(-0.42%)
Oct 24, 2014 24.12 24.18 23.72 23.98 26,797 +0.00(+0.00%)
Oct 23, 2014 24.38 24.38 24.38 23.98 24,617 +0.29(+1.22%)
Oct 22, 2014 24.17 24.46 23.56 23.69 25,219 -0.51(-2.11%)
Oct 21, 2014 24.20 24.25 23.96 24.20 48,145 +0.18(+0.75%)
Oct 20, 2014 24.00 24.10 23.76 24.02 24,908 +0.04(+0.17%)
Oct 17, 2014 24.66 24.75 23.85 23.98 42,124 -0.35(-1.44%)
Oct 16, 2014 24.00 24.54 24.00 24.33 37,842 +0.19(+0.79%)
Oct 15, 2014 24.25 24.42 23.50 24.14 75,388 +0.22(+0.92%)
Oct 14, 2014 23.63 24.07 23.41 23.92 38,855 +0.42(+1.79%)
Oct 13, 2014 22.71 23.88 22.70 23.50 30,118 +0.87(+3.84%)
Oct 10, 2014 22.51 23.12 22.51 22.63 32,240 -0.05(-0.22%)
Oct 09, 2014 23.35 23.35 22.52 22.68 28,276 -0.62(-2.66%)
Oct 08, 2014 22.50 23.41 22.45 23.30 23,146 +0.82(+3.65%)
Oct 07, 2014 22.76 22.96 22.48 22.48 20,890 -0.39(-1.71%)
Oct 06, 2014 23.02 23.37 22.86 22.87 17,479 -0.03(-0.13%)
Oct 03, 2014 23.03 23.12 22.65 22.90 18,908 +0.14(+0.62%)
Oct 02, 2014 22.60 22.92 22.60 22.76 19,764 +0.25(+1.11%)
Oct 01, 2014 22.53 22.66 22.49 22.51 34,791 +0.03(+0.13%)
Sep 30, 2014 22.55 22.64 22.47 22.48 46,161 -0.06(-0.27%)
Sep 29, 2014 22.51 22.73 22.50 22.54 17,756 -0.14(-0.62%)
Sep 26, 2014 22.79 22.82 22.60 22.68 38,966 +0.03(+0.13%)
Sep 25, 2014 22.94 23.09 22.56 22.65 27,357 -0.28(-1.22%)
Sep 24, 2014 23.01 23.09 22.88 22.93 11,115 +0.07(+0.31%)
Sep 23, 2014 22.87 23.18 22.83 22.86 48,028 -0.09(-0.39%)
Sep 22, 2014 23.04 23.28 22.93 22.95 23,979 -0.17(-0.74%)
Sep 19, 2014 23.39 23.39 23.00 23.12 86,477 -0.24(-1.03%)
Sep 18, 2014 23.06 23.50 23.06 23.36 22,054 +0.28(+1.21%)
Sep 17, 2014 23.07 23.33 22.90 23.08 21,756 +0.08(+0.35%)
Sep 16, 2014 23.16 23.25 23.00 23.00 14,722 -0.29(-1.25%)
Sep 15, 2014 23.10 23.48 22.88 23.29 34,805 +0.31(+1.35%)
Sep 12, 2014 23.17 23.17 22.92 22.98 41,405 -0.11(-0.48%)
Sep 11, 2014 23.10 23.45 23.03 23.09 51,109 -0.05(-0.22%)
Sep 10, 2014 23.17 23.30 22.91 23.14 44,720 -0.10(-0.43%)
Sep 09, 2014 23.87 23.87 23.20 23.24 172,208 -0.60(-2.52%)
Sep 08, 2014 23.65 23.98 23.55 23.84 156,041 +0.21(+0.89%)
Sep 05, 2014 23.94 23.94 23.54 23.63 57,804 -0.22(-0.92%)
Sep 04, 2014 24.20 24.25 23.78 23.85 29,397 -0.37(-1.53%)
Sep 03, 2014 24.54 24.71 24.11 24.22 26,116 -0.15(-0.62%)
Sep 02, 2014 24.10 24.68 23.91 24.37 37,166 +0.35(+1.46%)
Aug 29, 2014 23.80 24.02 24.02 24.02 20,400 +0.26(+1.09%)
Aug 28, 2014 23.88 23.94 23.71 23.76 23,441 -0.11(-0.46%)
Aug 27, 2014 23.90 24.07 23.77 23.87 42,814 +0.08(+0.34%)
Aug 26, 2014 23.88 23.88 23.88 23.79 35,480 +0.06(+0.25%)
Aug 25, 2014 23.62 23.93 23.50 23.73 30,621 +0.39(+1.67%)
Aug 22, 2014 23.44 23.52 23.28 23.34 24,739 -0.01(-0.04%)
Aug 21, 2014 23.09 23.51 23.00 23.35 33,502 +0.38(+1.65%)
Aug 20, 2014 23.25 23.26 22.91 22.97 43,531 -0.19(-0.82%)
Aug 19, 2014 23.14 23.33 23.03 23.16 57,259 +0.05(+0.22%)
Aug 18, 2014 23.15 23.38 23.00 23.11 50,705 +0.08(+0.35%)
Aug 15, 2014 23.14 23.31 22.75 23.03 83,171 +0.15(+0.66%)
Aug 14, 2014 22.95 23.17 22.86 22.88 51,783 -0.02(-0.09%)
Aug 13, 2014 23.07 23.17 22.80 22.90 91,056 +0.19(+0.84%)
Aug 12, 2014 22.64 23.20 22.49 22.71 161,003 +0.48(+2.16%)
Aug 11, 2014 22.16 22.36 22.01 22.23 18,821 +0.18(+0.82%)
Aug 08, 2014 22.00 22.14 21.90 22.05 138,803 +0.03(+0.14%)
Aug 07, 2014 22.32 22.32 21.83 22.02 12,502 -0.35(-1.56%)
Aug 06, 2014 21.80 22.46 21.80 22.37 14,837 +0.46(+2.10%)
Aug 05, 2014 22.08 22.16 21.75 21.91 24,181 -0.37(-1.66%)
Aug 04, 2014 22.31 22.34 21.94 22.28 21,652 +0.11(+0.50%)
Aug 01, 2014 22.29 22.65 22.00 22.17 30,042 -0.03(-0.14%)
Jul 31, 2014 22.49 22.87 22.16 22.20 26,990 -0.61(-2.67%)
Jul 30, 2014 23.06 23.06 22.48 22.81 18,308 +0.01(+0.04%)
Jul 29, 2014 22.63 23.14 22.15 22.80 19,949 +0.33(+1.47%)
Jul 28, 2014 22.48 22.71 22.44 22.47 20,457 -0.06(-0.27%)
Jul 25, 2014 21.90 22.59 21.90 22.53 31,923 +0.75(+3.44%)
Jul 24, 2014 22.93 23.41 21.71 21.78 68,504 -0.67(-2.98%)
Jul 23, 2014 22.83 22.88 22.45 22.45 23,842 -0.18(-0.80%)
Jul 22, 2014 22.61 22.85 22.28 22.63 24,767 +0.40(+1.80%)
Jul 21, 2014 22.20 22.68 22.10 22.23 38,296 -0.22(-0.98%)
Jul 18, 2014 22.11 22.83 22.10 22.45 35,207 +0.24(+1.08%)
Jul 17, 2014 22.48 22.90 22.10 22.21 70,372 -0.22(-0.98%)
Jul 16, 2014 22.97 23.02 22.42 22.43 24,527 -0.35(-1.54%)
Jul 15, 2014 22.83 23.00 22.63 22.78 41,903 -0.17(-0.74%)
Jul 14, 2014 23.14 23.17 22.80 22.95 12,688 +0.15(+0.66%)
Jul 11, 2014 22.90 23.12 22.80 22.80 13,805 -0.21(-0.91%)
Jul 10, 2014 22.93 23.16 22.67 23.01 25,479 -0.33(-1.41%)
Jul 09, 2014 23.57 23.61 23.18 23.34 12,686 -0.04(-0.17%)
Jul 08, 2014 23.97 23.97 23.31 23.38 38,224 -0.54(-2.26%)
Jul 07, 2014 24.45 24.84 23.57 23.92 28,084 -0.77(-3.12%)
Jul 03, 2014 24.36 24.69 24.69 24.69 7,300 +0.56(+2.32%)
Jul 02, 2014 24.45 24.47 23.95 24.13 34,584 -0.28(-1.15%)
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.