Financial Institut (NQ: FISI )

26.12 +0.10 (+0.38%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.49 20.60 19.93 20.19 18,874 -0.12(-0.59%)
Nov 29, 2005 21.18 21.18 20.23 20.31 14,135 -0.61(-2.92%)
Nov 28, 2005 21.59 21.59 20.89 20.92 10,826 -1.06(-4.82%)
Nov 25, 2005 21.97 21.98 21.52 21.98 5,631 +0.01(+0.05%)
Nov 23, 2005 21.87 21.98 21.78 21.97 6,831 +0.10(+0.46%)
Nov 22, 2005 21.49 21.87 21.45 21.87 26,147 +0.35(+1.63%)
Nov 21, 2005 20.66 21.53 20.66 21.52 24,099 +0.52(+2.48%)
Nov 18, 2005 20.98 21.05 20.50 21.00 13,927 +0.50(+2.44%)
Nov 17, 2005 20.13 20.50 20.00 20.50 17,302 +0.36(+1.79%)
Nov 16, 2005 19.99 20.36 19.78 20.14 20,797 -0.04(-0.20%)
Nov 15, 2005 20.70 20.72 20.07 20.18 34,779 -0.47(-2.28%)
Nov 14, 2005 21.20 21.46 20.64 20.65 20,032 -0.85(-3.95%)
Nov 11, 2005 21.65 21.65 21.00 21.50 19,821 -0.04(-0.19%)
Nov 10, 2005 20.35 21.67 20.14 21.54 34,587 +1.30(+6.42%)
Nov 09, 2005 19.93 20.35 19.87 20.24 23,425 +0.54(+2.74%)
Nov 08, 2005 19.56 19.99 19.50 19.70 24,310 -0.10(-0.51%)
Nov 07, 2005 18.70 19.80 18.70 19.80 12,114 +1.16(+6.22%)
Nov 04, 2005 18.06 18.65 18.06 18.64 20,669 +0.52(+2.87%)
Nov 03, 2005 18.37 18.43 17.74 18.12 19,793 +0.09(+0.50%)
Nov 02, 2005 17.89 18.13 17.68 18.03 20,236 +0.18(+0.98%)
Nov 01, 2005 18.16 18.35 17.55 17.86 26,587 -0.52(-2.86%)
Oct 31, 2005 17.04 18.44 17.04 18.38 21,785 +1.08(+6.24%)
Oct 28, 2005 16.84 17.36 16.84 17.30 13,366 +0.45(+2.67%)
Oct 27, 2005 17.99 17.99 16.78 16.85 13,598 -0.77(-4.37%)
Oct 26, 2005 17.49 18.37 17.49 17.62 25,871 +0.02(+0.11%)
Oct 25, 2005 17.73 17.88 17.26 17.60 41,528 -0.30(-1.68%)
Oct 24, 2005 16.60 17.90 16.60 17.90 13,506 +1.41(+8.55%)
Oct 21, 2005 15.71 16.49 15.71 16.49 47,235 +0.63(+3.97%)
Oct 20, 2005 16.15 16.18 15.52 15.86 14,081 -0.51(-3.12%)
Oct 19, 2005 15.75 16.37 15.65 16.37 21,601 +0.52(+3.28%)
Oct 18, 2005 16.02 16.02 15.85 15.85 3,382 -0.23(-1.43%)
Oct 17, 2005 16.40 16.40 15.75 16.08 8,313 -0.32(-1.95%)
Oct 14, 2005 16.47 16.49 16.15 16.40 9,818 +0.13(+0.80%)
Oct 13, 2005 16.15 16.37 16.04 16.27 5,563 +0.11(+0.68%)
Oct 12, 2005 16.20 16.54 16.01 16.16 10,750 +0.06(+0.37%)
Oct 11, 2005 16.55 16.55 16.10 16.10 14,652 -0.37(-2.25%)
Oct 10, 2005 16.55 16.58 16.26 16.47 12,373 -0.08(-0.48%)
Oct 07, 2005 16.84 16.84 16.35 16.55 9,956 -0.10(-0.60%)
Oct 06, 2005 18.03 18.25 16.41 16.65 17,333 -1.26(-7.04%)
Oct 05, 2005 18.23 18.23 17.91 17.91 9,317 -0.30(-1.65%)
Oct 04, 2005 18.16 18.78 18.16 18.21 4,123 +0.05(+0.28%)
Oct 03, 2005 18.42 18.60 18.10 18.16 18,595 -0.25(-1.36%)
Sep 30, 2005 18.15 18.41 17.99 18.41 5,366 +0.45(+2.51%)
Sep 29, 2005 17.09 17.96 16.86 17.96 7,086 +0.89(+5.21%)
Sep 28, 2005 17.70 17.79 16.88 17.07 7,933 -0.64(-3.61%)
Sep 27, 2005 17.94 18.07 17.66 17.71 17,399 -0.25(-1.39%)
Sep 26, 2005 17.57 17.96 17.57 17.96 38,534 +0.47(+2.69%)
Sep 23, 2005 17.49 17.49 17.07 17.49 9,227 +0.38(+2.22%)
Sep 22, 2005 17.11 17.13 16.35 17.11 10,719 +0.77(+4.71%)
Sep 21, 2005 16.75 16.90 16.34 16.34 9,304 -0.65(-3.83%)
Sep 20, 2005 16.77 16.99 16.60 16.99 17,121 +0.39(+2.35%)
Sep 19, 2005 16.70 16.95 16.31 16.60 16,980 +0.02(+0.12%)
Sep 16, 2005 16.42 16.68 16.03 16.58 62,621 +0.32(+1.97%)
Sep 15, 2005 16.14 16.68 16.13 16.26 21,564 +0.18(+1.12%)
Sep 14, 2005 16.61 16.63 16.05 16.08 10,600 -0.07(-0.43%)
Sep 13, 2005 16.20 16.30 16.15 16.15 10,511 -0.02(-0.12%)
Sep 12, 2005 16.45 16.53 16.15 16.17 11,072 -0.43(-2.59%)
Sep 09, 2005 16.33 16.80 16.32 16.60 7,754 -0.16(-0.95%)
Sep 08, 2005 17.75 17.75 16.43 16.76 23,434 -1.17(-6.53%)
Sep 07, 2005 17.80 18.18 17.63 17.93 12,575 +0.22(+1.24%)
Sep 06, 2005 16.75 17.74 16.75 17.71 17,549 +1.17(+7.07%)
Sep 02, 2005 16.30 16.60 16.20 16.54 31,290 +0.23(+1.41%)
Sep 01, 2005 16.51 16.54 16.26 16.31 14,640 -0.16(-0.97%)
Aug 31, 2005 16.25 16.47 16.14 16.47 9,739 +0.32(+1.98%)
Aug 30, 2005 16.40 16.41 16.09 16.15 23,642 -0.25(-1.52%)
Aug 29, 2005 16.15 16.46 16.15 16.40 27,257 +0.22(+1.36%)
Aug 26, 2005 16.42 16.45 16.15 16.18 11,086 -0.24(-1.46%)
Aug 25, 2005 16.41 16.60 16.38 16.42 5,537 -0.06(-0.36%)
Aug 24, 2005 16.29 16.48 16.16 16.48 5,585 +0.21(+1.29%)
Aug 23, 2005 16.38 16.38 15.86 16.27 8,926 +0.11(+0.68%)
Aug 22, 2005 16.22 16.25 16.03 16.16 4,626 +0.05(+0.31%)
Aug 19, 2005 16.00 16.15 16.00 16.11 4,948 +0.09(+0.56%)
Aug 18, 2005 16.49 16.73 15.99 16.02 16,898 -0.68(-4.07%)
Aug 17, 2005 16.93 16.93 16.51 16.70 11,074 +0.00(+0.00%)
Aug 16, 2005 17.31 17.49 16.70 16.70 11,510 -0.88(-5.01%)
Aug 15, 2005 17.09 17.63 16.74 17.58 8,951 +0.45(+2.63%)
Aug 12, 2005 17.70 17.70 16.91 17.13 9,713 -0.70(-3.93%)
Aug 11, 2005 17.50 17.83 17.45 17.83 9,147 +0.45(+2.59%)
Aug 10, 2005 18.93 18.93 17.32 17.38 11,625 -0.64(-3.55%)
Aug 09, 2005 18.34 18.51 18.01 18.02 7,234 -0.14(-0.77%)
Aug 08, 2005 18.25 18.51 18.00 18.16 8,146 +0.24(+1.34%)
Aug 05, 2005 18.62 18.62 17.91 17.92 15,253 -0.70(-3.76%)
Aug 04, 2005 19.56 19.56 18.61 18.62 14,930 -0.94(-4.81%)
Aug 03, 2005 19.39 19.85 19.39 19.56 1,616 -0.06(-0.31%)
Aug 02, 2005 19.61 19.79 19.37 19.62 2,380 -0.21(-1.06%)
Aug 01, 2005 19.49 19.96 19.25 19.83 3,238 +0.56(+2.91%)
Jul 29, 2005 19.99 20.20 19.27 19.27 16,879 -0.61(-3.07%)
Jul 28, 2005 19.19 20.10 19.19 19.88 15,192 +0.60(+3.11%)
Jul 27, 2005 19.38 19.38 18.84 19.28 9,033 -0.25(-1.28%)
Jul 26, 2005 19.21 19.96 19.21 19.53 1,279 +0.09(+0.46%)
Jul 25, 2005 20.00 20.01 19.22 19.44 3,614 -0.53(-2.65%)
Jul 22, 2005 19.41 20.00 19.35 19.97 4,493 +0.87(+4.55%)
Jul 21, 2005 19.96 20.51 18.81 19.10 17,393 -0.90(-4.50%)
Jul 20, 2005 19.04 20.03 19.04 20.00 8,637 +0.72(+3.73%)
Jul 19, 2005 18.69 19.57 18.69 19.28 1,622 +0.82(+4.44%)
Jul 18, 2005 18.93 18.93 18.24 18.46 2,868 -0.56(-2.94%)
Jul 15, 2005 18.62 19.03 18.15 19.02 6,114 +0.12(+0.63%)
Jul 14, 2005 19.87 19.95 18.89 18.90 10,652 -0.68(-3.47%)
Jul 13, 2005 20.28 20.28 19.21 19.58 9,828 -0.77(-3.78%)
Jul 12, 2005 20.65 20.66 20.35 20.35 16,948 -0.31(-1.50%)
Jul 11, 2005 19.70 20.76 19.70 20.66 16,848 +0.66(+3.30%)
Jul 08, 2005 18.80 20.00 18.80 20.00 10,485 +1.00(+5.26%)
Jul 07, 2005 18.31 19.00 18.31 19.00 7,058 +0.44(+2.37%)
Jul 06, 2005 18.42 18.89 18.42 18.56 6,626 -0.12(-0.64%)
Jul 05, 2005 17.94 18.69 17.94 18.68 8,600 +0.68(+3.78%)
Jul 01, 2005 18.02 18.27 17.95 18.00 12,600 -0.02(-0.11%)
Jun 30, 2005 18.29 18.29 17.58 18.02 24,421 -0.08(-0.44%)
Jun 29, 2005 17.71 18.32 17.71 18.10 24,486 +0.05(+0.28%)
Jun 28, 2005 17.51 18.10 17.15 18.05 12,106 +0.74(+4.27%)
Jun 27, 2005 17.29 17.45 17.06 17.31 13,506 +0.26(+1.52%)
Jun 24, 2005 17.76 18.01 17.05 17.05 56,259 -0.78(-4.37%)
Jun 23, 2005 18.32 18.58 17.77 17.83 14,365 -0.76(-4.09%)
Jun 22, 2005 18.14 18.59 18.04 18.59 16,549 +0.42(+2.31%)
Jun 21, 2005 18.19 18.33 18.06 18.17 5,100 +0.04(+0.22%)
Jun 20, 2005 18.14 18.41 17.87 18.13 7,054 -0.01(-0.06%)
Jun 17, 2005 18.52 18.64 17.98 18.14 33,762 -0.20(-1.09%)
Jun 16, 2005 18.17 18.34 18.10 18.34 6,445 +0.16(+0.88%)
Jun 15, 2005 18.36 18.36 17.95 18.18 15,815 +0.04(+0.22%)
Jun 14, 2005 18.01 18.17 17.81 18.14 16,326 -0.01(-0.06%)
Jun 13, 2005 17.98 18.37 17.74 18.15 5,108 +0.31(+1.74%)
Jun 10, 2005 17.87 18.05 17.67 17.84 10,812 -0.23(-1.27%)
Jun 09, 2005 17.65 18.18 17.54 18.07 12,423 +0.29(+1.63%)
Jun 08, 2005 18.08 18.18 17.78 17.78 6,083 -0.17(-0.95%)
Jun 07, 2005 18.19 18.77 17.94 17.95 24,597 -0.31(-1.70%)
Jun 06, 2005 18.10 18.39 18.05 18.26 5,375 +0.15(+0.83%)
Jun 03, 2005 18.51 18.51 18.07 18.11 6,473 -0.42(-2.27%)
Jun 02, 2005 18.50 18.69 18.34 18.53 6,059 -0.04(-0.22%)
Jun 01, 2005 18.17 19.16 18.17 18.57 13,123 +0.45(+2.48%)
May 31, 2005 18.03 18.19 18.03 18.12 4,109 +0.14(+0.78%)
May 27, 2005 18.00 18.31 17.52 17.98 15,776 -0.45(-2.44%)
May 26, 2005 18.35 18.58 18.16 18.43 18,500 +0.22(+1.21%)
May 25, 2005 18.25 18.67 18.10 18.21 22,048 -0.42(-2.25%)
May 24, 2005 18.62 18.63 18.11 18.63 8,800 +0.01(+0.05%)
May 23, 2005 19.70 19.70 18.39 18.62 24,472 -0.49(-2.56%)
May 20, 2005 19.06 19.17 19.01 19.11 2,200 -0.23(-1.19%)
May 19, 2005 19.64 19.90 18.96 19.34 16,813 -0.31(-1.58%)
May 18, 2005 19.75 20.21 19.32 19.65 24,700 -0.06(-0.30%)
May 17, 2005 19.46 19.71 19.34 19.71 4,146 +0.30(+1.55%)
May 16, 2005 19.21 19.46 19.18 19.41 16,801 +0.20(+1.04%)
May 13, 2005 18.18 19.21 17.38 19.21 32,927 +1.34(+7.50%)
May 12, 2005 18.22 18.22 17.83 17.87 8,339 -0.19(-1.05%)
May 11, 2005 18.49 18.70 17.81 18.06 27,210 -0.25(-1.37%)
May 10, 2005 18.96 19.05 18.00 18.31 54,624 -0.66(-3.48%)
May 09, 2005 19.00 19.20 18.67 18.97 31,876 +0.17(+0.90%)
May 06, 2005 18.83 19.12 18.43 18.80 8,014 +0.05(+0.27%)
May 05, 2005 18.58 18.75 18.01 18.75 21,113 +0.46(+2.52%)
May 04, 2005 18.16 18.36 17.43 18.29 52,891 +0.04(+0.22%)
May 03, 2005 17.98 18.40 17.91 18.25 38,110 -0.18(-0.98%)
May 02, 2005 17.99 18.47 17.80 18.43 36,986 +0.05(+0.27%)
Apr 29, 2005 18.29 18.48 17.17 18.38 39,348 -0.18(-0.97%)
Apr 28, 2005 18.49 18.71 18.07 18.56 6,234 -0.07(-0.38%)
Apr 27, 2005 18.04 18.72 18.04 18.63 8,918 +0.48(+2.64%)
Apr 26, 2005 18.06 18.27 18.03 18.15 5,521 -0.12(-0.66%)
Apr 25, 2005 18.01 18.40 18.00 18.27 4,836 +0.27(+1.50%)
Apr 22, 2005 18.11 18.30 18.00 18.00 9,204 -0.23(-1.26%)
Apr 21, 2005 17.29 18.23 17.29 18.23 18,329 +0.78(+4.47%)
Apr 20, 2005 18.48 18.48 17.31 17.45 21,051 -0.95(-5.16%)
Apr 19, 2005 18.08 18.41 18.08 18.40 4,640 +0.11(+0.60%)
Apr 18, 2005 18.07 18.52 18.07 18.29 4,248 +0.08(+0.44%)
Apr 15, 2005 19.00 19.01 18.07 18.21 12,221 -0.52(-2.78%)
Apr 14, 2005 19.35 19.35 18.55 18.73 18,518 -0.29(-1.52%)
Apr 13, 2005 19.18 19.36 19.00 19.02 3,477 -0.22(-1.14%)
Apr 12, 2005 19.01 19.63 19.01 19.24 11,046 +0.11(+0.58%)
Apr 11, 2005 19.45 19.51 19.00 19.13 8,854 -0.52(-2.65%)
Apr 08, 2005 20.07 20.07 19.59 19.65 4,990 -0.55(-2.72%)
Apr 07, 2005 19.76 20.20 19.69 20.20 9,685 +0.02(+0.10%)
Apr 06, 2005 19.78 20.19 19.59 20.18 3,200 +0.68(+3.49%)
Apr 05, 2005 19.36 20.06 19.26 19.50 21,887 -0.22(-1.12%)
Apr 04, 2005 19.91 20.10 19.06 19.72 10,729 +0.03(+0.15%)
Apr 01, 2005 20.08 20.09 19.11 19.69 7,141 -0.12(-0.61%)
Mar 31, 2005 19.77 19.92 19.32 19.81 12,166 -0.16(-0.80%)
Mar 30, 2005 19.89 20.14 19.70 19.97 11,629 +0.15(+0.76%)
Mar 29, 2005 19.68 20.00 19.60 19.82 11,063 +0.39(+2.01%)
Mar 28, 2005 19.10 19.60 19.10 19.43 2,716 +0.33(+1.73%)
Mar 24, 2005 19.35 19.40 18.95 19.10 19,768 -0.01(-0.05%)
Mar 23, 2005 19.00 19.12 18.93 19.11 8,890 -0.06(-0.31%)
Mar 22, 2005 19.52 19.54 19.00 19.17 13,754 -0.44(-2.24%)
Mar 21, 2005 20.27 20.72 19.58 19.61 6,560 -0.74(-3.64%)
Mar 18, 2005 20.84 20.84 20.27 20.35 32,861 -0.28(-1.36%)
Mar 17, 2005 21.14 21.14 20.37 20.63 11,388 +0.24(+1.18%)
Mar 16, 2005 20.82 20.82 20.39 20.39 16,050 -0.36(-1.73%)
Mar 15, 2005 21.21 21.22 20.58 20.75 9,618 -0.05(-0.24%)
Mar 14, 2005 20.91 21.14 20.68 20.80 11,407 +0.12(+0.58%)
Mar 11, 2005 21.01 21.01 20.62 20.68 4,173 -0.34(-1.62%)
Mar 10, 2005 21.40 21.42 21.01 21.02 4,664 -0.44(-2.05%)
Mar 09, 2005 21.36 21.98 21.25 21.46 10,690 -0.11(-0.51%)
Mar 08, 2005 22.04 22.17 21.34 21.57 9,461 -0.74(-3.32%)
Mar 07, 2005 22.33 22.86 22.10 22.31 6,257 -0.38(-1.67%)
Mar 04, 2005 22.00 22.85 21.83 22.69 65,898 +0.83(+3.80%)
Mar 03, 2005 21.52 21.98 21.52 21.86 29,335 +0.33(+1.53%)
Mar 02, 2005 21.50 21.67 21.50 21.53 9,285 -0.08(-0.37%)
Mar 01, 2005 21.71 21.79 21.45 21.61 22,906 +0.15(+0.70%)
Feb 28, 2005 21.45 21.66 21.40 21.46 12,193 -0.18(-0.83%)
Feb 25, 2005 21.20 21.75 21.15 21.64 3,794 +0.09(+0.42%)
Feb 24, 2005 21.25 21.55 21.02 21.55 5,132 +0.50(+2.38%)
Feb 23, 2005 21.07 21.16 20.96 21.05 8,369 +0.05(+0.24%)
Feb 22, 2005 21.53 21.67 21.00 21.00 25,640 -0.32(-1.50%)
Feb 18, 2005 21.80 21.80 21.27 21.32 7,050 -0.18(-0.84%)
Feb 17, 2005 21.56 21.62 21.50 21.50 5,544 -0.05(-0.26%)
Feb 16, 2005 21.50 21.83 21.42 21.55 11,595 +0.05(+0.26%)
Feb 15, 2005 21.80 21.80 21.40 21.50 10,416 +0.02(+0.09%)
Feb 14, 2005 21.38 21.80 21.38 21.48 5,069 -0.55(-2.50%)
Feb 11, 2005 21.21 22.03 21.20 22.03 5,873 +0.82(+3.87%)
Feb 10, 2005 21.78 21.90 21.21 21.21 8,000 -0.67(-3.06%)
Feb 09, 2005 22.87 22.87 21.73 21.88 10,831 -0.61(-2.71%)
Feb 08, 2005 22.41 22.81 22.19 22.49 39,667 +0.08(+0.36%)
Feb 07, 2005 22.55 22.55 22.28 22.41 2,717 -0.14(-0.62%)
Feb 04, 2005 22.26 22.64 22.26 22.55 4,444 +0.28(+1.26%)
Feb 03, 2005 22.42 22.42 22.11 22.27 13,237 -0.34(-1.50%)
Feb 02, 2005 22.72 22.72 22.22 22.61 6,082 -0.17(-0.75%)
Feb 01, 2005 22.82 22.94 22.61 22.78 9,393 -0.41(-1.77%)
Jan 31, 2005 22.46 23.19 22.37 23.19 5,521 +0.69(+3.07%)
Jan 28, 2005 22.95 22.95 22.26 22.50 27,586 -1.11(-4.70%)
Jan 27, 2005 23.74 23.74 23.00 23.61 13,801 -0.13(-0.55%)
Jan 26, 2005 23.76 23.76 23.25 23.74 5,556 +0.52(+2.24%)
Jan 25, 2005 24.00 24.00 23.20 23.22 2,400 -0.29(-1.23%)
Jan 24, 2005 23.50 23.96 23.24 23.51 12,250 -0.25(-1.05%)
Jan 21, 2005 24.01 24.08 23.54 23.76 11,756 +0.02(+0.08%)
Jan 20, 2005 23.83 23.86 23.72 23.74 13,864 -0.43(-1.78%)
Jan 19, 2005 24.34 24.93 23.98 24.17 15,677 -0.62(-2.50%)
Jan 18, 2005 24.58 24.83 23.69 24.79 9,048 +0.73(+3.03%)
Jan 14, 2005 23.97 24.79 23.51 24.06 65,859 +0.36(+1.52%)
Jan 13, 2005 24.20 24.23 23.60 23.70 24,295 -0.16(-0.67%)
Jan 12, 2005 23.71 23.86 23.55 23.86 11,749 -0.18(-0.75%)
Jan 11, 2005 23.41 24.04 23.22 24.04 13,143 +0.55(+2.34%)
Jan 10, 2005 23.31 23.60 23.22 23.49 12,237 -0.12(-0.51%)
Jan 07, 2005 23.31 23.64 23.31 23.61 22,884 +0.08(+0.34%)
Jan 06, 2005 23.30 23.54 23.30 23.53 12,301 +0.25(+1.07%)
Jan 05, 2005 23.19 23.46 23.10 23.28 23,670 -0.04(-0.17%)
Jan 04, 2005 23.64 23.65 23.19 23.32 13,015 -0.33(-1.40%)
Jan 03, 2005 23.30 23.65 23.20 23.65 33,837 +0.40(+1.72%)
Dec 31, 2004 23.27 23.76 23.22 23.25 17,200 -0.23(-0.98%)
Dec 30, 2004 23.60 23.63 23.05 23.48 44,300 -0.08(-0.34%)
Dec 29, 2004 25.23 25.35 23.00 23.56 100,500 -2.69(-10.25%)
Dec 28, 2004 26.50 26.64 26.25 26.25 6,100 -0.22(-0.83%)
Dec 27, 2004 26.86 26.86 26.45 26.47 7,600 -0.08(-0.30%)
Dec 23, 2004 26.53 26.63 26.50 26.55 5,200 +0.06(+0.23%)
Dec 22, 2004 25.92 26.71 25.92 26.49 8,700 +0.87(+3.40%)
Dec 21, 2004 25.50 25.69 25.50 25.62 2,000 +0.53(+2.12%)
Dec 20, 2004 25.10 25.34 25.07 25.09 12,700 -0.17(-0.66%)
Dec 17, 2004 25.75 26.38 25.21 25.25 16,100 -0.73(-2.83%)
Dec 16, 2004 27.74 27.75 25.97 25.99 16,500 -1.28(-4.69%)
Dec 15, 2004 26.05 27.56 26.05 27.27 29,100 +0.73(+2.75%)
Dec 14, 2004 26.10 26.54 26.06 26.54 7,700 +0.45(+1.72%)
Dec 13, 2004 26.25 26.28 26.07 26.09 6,900 -0.13(-0.49%)
Dec 10, 2004 26.25 26.25 25.60 26.22 6,300 +0.01(+0.03%)
Dec 09, 2004 25.57 26.21 25.57 26.21 2,800 +0.25(+0.96%)
Dec 08, 2004 25.26 25.96 25.04 25.96 13,800 +0.19(+0.74%)
Dec 07, 2004 26.47 26.47 24.99 25.77 8,900 -0.11(-0.43%)
Dec 06, 2004 26.50 26.50 25.88 25.88 6,100 -0.63(-2.38%)
Dec 03, 2004 26.89 26.96 26.51 26.51 2,700 -0.54(-2.00%)
Dec 02, 2004 26.45 27.67 26.45 27.05 22,300 +0.06(+0.22%)
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.