Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Institut (NQ: FISI )

17.59 +0.11 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 31, 2006 10.98 11.11 10.91 11.02 106,282 +0.06(+0.58%)
May 30, 2006 11.11 11.13 10.87 10.96 20,211 -0.29(-2.59%)
May 26, 2006 11.54 11.54 11.25 11.25 25,709 -0.12(-1.07%)
May 25, 2006 11.24 11.41 11.24 11.37 34,444 +0.21(+1.88%)
May 24, 2006 10.62 11.22 10.62 11.16 159,365 +0.54(+5.10%)
May 23, 2006 10.38 10.70 10.38 10.62 49,244 +0.31(+3.05%)
May 22, 2006 10.40 10.52 10.26 10.31 78,174 -0.16(-1.50%)
May 19, 2006 10.39 10.56 10.35 10.46 74,770 +0.05(+0.45%)
May 18, 2006 10.29 10.52 10.24 10.42 66,736 +0.17(+1.70%)
May 17, 2006 10.46 10.46 10.14 10.24 87,708 -0.23(-2.22%)
May 16, 2006 10.53 10.60 10.46 10.48 14,648 +0.02(+0.17%)
May 15, 2006 10.53 10.72 10.45 10.46 22,419 -0.15(-1.37%)
May 12, 2006 10.83 10.84 10.58 10.60 27,641 -0.24(-2.25%)
May 11, 2006 10.95 10.96 10.84 10.85 31,750 -0.13(-1.17%)
May 10, 2006 11.09 11.12 10.94 10.98 44,432 -0.15(-1.31%)
May 09, 2006 11.26 11.26 11.12 11.12 18,385 -0.15(-1.34%)
May 08, 2006 11.38 11.47 11.26 11.27 30,120 -0.16(-1.37%)
May 05, 2006 11.51 11.62 11.43 11.43 9,075 +0.06(+0.51%)
May 04, 2006 11.47 11.54 11.27 11.37 13,164 -0.09(-0.81%)
May 03, 2006 11.26 11.63 11.16 11.47 20,371 -0.01(-0.05%)
May 02, 2006 11.33 11.47 11.27 11.47 16,454 +0.06(+0.56%)
May 01, 2006 11.33 11.59 11.15 11.41 58,367 +0.18(+1.61%)
Apr 28, 2006 11.29 11.39 11.06 11.23 35,221 -0.16(-1.38%)
Apr 27, 2006 11.23 11.45 11.18 11.38 152,436 +0.05(+0.41%)
Apr 26, 2006 11.25 11.48 11.19 11.34 14,549 +0.07(+0.62%)
Apr 25, 2006 11.23 11.33 11.07 11.27 159,615 +0.03(+0.31%)
Apr 24, 2006 11.17 11.26 11.13 11.23 36,343 +0.07(+0.63%)
Apr 21, 2006 11.29 11.29 11.09 11.16 17,160 -0.05(-0.41%)
Apr 20, 2006 11.26 11.37 11.06 11.21 27,007 -0.15(-1.33%)
Apr 19, 2006 11.09 11.36 11.09 11.36 39,233 +0.15(+1.35%)
Apr 18, 2006 11.06 11.35 11.02 11.21 32,103 +0.15(+1.37%)
Apr 17, 2006 10.80 11.16 10.80 11.06 25,161 +0.13(+1.17%)
Apr 13, 2006 10.65 11.06 10.62 10.93 55,976 +0.23(+2.12%)
Apr 12, 2006 10.62 10.78 10.54 10.70 11,258 +0.09(+0.82%)
Apr 11, 2006 11.12 11.15 10.62 10.62 20,904 -0.45(-4.10%)
Apr 10, 2006 11.11 11.31 11.06 11.07 19,246 -0.02(-0.21%)
Apr 07, 2006 11.23 11.23 10.88 11.09 24,486 -0.02(-0.21%)
Apr 06, 2006 10.48 11.23 10.48 11.12 63,591 +0.50(+4.71%)
Apr 05, 2006 10.68 10.72 10.50 10.62 48,018 -0.06(-0.60%)
Apr 04, 2006 10.82 10.87 10.60 10.68 36,362 -0.10(-0.92%)
Apr 03, 2006 10.87 10.95 10.77 10.78 29,604 -0.22(-1.96%)
Mar 31, 2006 10.91 10.99 10.80 10.99 27,103 +0.20(+1.83%)
Mar 30, 2006 10.84 10.91 10.77 10.80 45,528 -0.01(-0.11%)
Mar 29, 2006 10.74 10.92 10.57 10.81 23,960 +0.07(+0.65%)
Mar 28, 2006 10.93 10.94 10.69 10.74 35,425 -0.14(-1.28%)
Mar 27, 2006 11.04 11.09 10.85 10.88 14,755 -0.17(-1.53%)
Mar 24, 2006 11.12 11.12 10.92 11.05 6,284 +0.08(+0.69%)
Mar 23, 2006 10.82 11.24 10.82 10.97 30,582 +0.15(+1.40%)
Mar 22, 2006 10.73 10.83 10.59 10.82 15,806 +0.02(+0.16%)
Mar 21, 2006 10.84 10.99 10.74 10.80 27,416 -0.15(-1.33%)
Mar 20, 2006 11.23 11.23 10.80 10.95 28,763 -0.15(-1.36%)
Mar 17, 2006 11.26 11.27 11.04 11.10 108,478 -0.13(-1.19%)
Mar 16, 2006 11.20 11.29 11.12 11.23 21,488 +0.13(+1.21%)
Mar 15, 2006 11.12 11.20 10.97 11.10 28,986 +0.08(+0.74%)
Mar 14, 2006 10.98 11.02 10.87 11.02 24,840 -0.07(-0.63%)
Mar 13, 2006 10.92 11.17 10.92 11.09 22,957 +0.17(+1.60%)
Mar 10, 2006 11.00 11.00 10.73 10.91 6,540 +0.19(+1.74%)
Mar 09, 2006 10.75 10.87 10.73 10.73 26,060 +0.01(+0.05%)
Mar 08, 2006 10.88 10.90 10.70 10.72 65,750 -0.19(-1.76%)
Mar 07, 2006 11.09 11.25 10.88 10.91 20,567 -0.15(-1.32%)
Mar 06, 2006 11.19 11.19 10.95 11.06 9,154 -0.05(-0.42%)
Mar 03, 2006 10.94 11.22 10.93 11.11 10,817 +0.05(+0.42%)
Mar 02, 2006 11.20 11.33 10.99 11.06 14,616 -0.24(-2.11%)
Mar 01, 2006 11.37 11.40 11.08 11.30 35,439 +0.17(+1.52%)
Feb 28, 2006 11.41 11.32 11.06 11.13 19,337 -0.28(-2.45%)
Feb 27, 2006 11.63 11.63 11.41 11.41 6,241 -0.12(-1.01%)
Feb 24, 2006 11.41 11.64 11.20 11.52 29,701 +0.04(+0.35%)
Feb 23, 2006 11.43 11.69 11.38 11.48 27,598 -0.14(-1.20%)
Feb 22, 2006 11.13 11.64 11.13 11.62 10,593 +0.38(+3.36%)
Feb 21, 2006 11.56 11.56 11.02 11.24 8,894 -0.22(-1.88%)
Feb 17, 2006 11.64 11.64 11.40 11.46 20,631 -0.16(-1.35%)
Feb 16, 2006 11.39 11.62 11.13 11.62 10,136 +0.30(+2.62%)
Feb 15, 2006 11.13 11.33 11.13 11.32 15,284 +0.20(+1.83%)
Feb 14, 2006 11.17 11.32 10.99 11.12 24,909 +0.10(+0.90%)
Feb 13, 2006 11.24 11.36 11.02 11.02 7,430 -0.26(-2.27%)
Feb 10, 2006 11.21 11.35 11.08 11.27 11,257 +0.15(+1.36%)
Feb 09, 2006 11.08 11.32 11.08 11.12 6,013 -0.08(-0.73%)
Feb 08, 2006 11.04 11.26 11.00 11.20 18,351 +0.15(+1.37%)
Feb 07, 2006 11.23 11.25 11.05 11.05 10,710 -0.26(-2.31%)
Feb 06, 2006 11.37 11.45 11.23 11.31 11,827 -0.14(-1.22%)
Feb 03, 2006 11.62 11.63 11.18 11.45 27,276 +0.14(+1.23%)
Feb 02, 2006 12.00 12.04 11.30 11.31 28,484 -0.68(-5.68%)
Feb 01, 2006 12.17 12.22 12.00 12.00 5,314 -0.18(-1.48%)
Jan 31, 2006 12.04 12.19 12.01 12.18 15,126 +0.03(+0.29%)
Jan 30, 2006 12.08 12.22 11.95 12.14 11,937 -0.18(-1.46%)
Jan 27, 2006 11.85 12.32 11.83 12.32 81,816 +0.34(+2.87%)
Jan 26, 2006 11.96 12.01 11.87 11.98 26,928 +0.15(+1.23%)
Jan 25, 2006 12.00 12.05 11.76 11.83 25,507 -0.19(-1.55%)
Jan 24, 2006 11.63 12.02 11.42 12.02 28,259 +0.44(+3.77%)
Jan 23, 2006 11.44 11.60 11.44 11.58 7,066 +0.18(+1.58%)
Jan 20, 2006 11.64 11.64 11.33 11.40 14,715 -0.24(-2.05%)
Jan 19, 2006 11.41 11.64 11.41 11.64 7,633 +0.24(+2.09%)
Jan 18, 2006 11.63 11.63 11.29 11.40 17,057 -0.23(-2.00%)
Jan 17, 2006 11.34 11.63 11.32 11.63 11,286 +0.27(+2.36%)
Jan 13, 2006 11.35 11.50 11.35 11.37 11,698 -0.01(-0.05%)
Jan 12, 2006 11.41 11.50 11.37 11.37 3,264 +0.01(+0.10%)
Jan 11, 2006 11.50 11.50 11.34 11.36 13,540 -0.24(-2.11%)
Jan 10, 2006 11.37 11.61 11.34 11.61 7,279 +0.15(+1.27%)
Jan 09, 2006 11.52 11.61 11.35 11.46 20,560 -0.16(-1.35%)
Jan 06, 2006 11.50 11.64 11.41 11.62 10,894 +0.27(+2.41%)
Jan 05, 2006 11.63 11.63 11.20 11.34 16,739 -0.09(-0.76%)
Jan 04, 2006 11.54 11.54 11.38 11.43 5,415 +0.06(+0.56%)
Jan 03, 2006 11.56 11.56 11.18 11.37 33,754 -0.05(-0.46%)
Dec 30, 2005 11.84 11.91 11.38 11.42 25,854 -0.46(-3.87%)
Dec 29, 2005 11.97 12.05 11.88 11.88 6,039 -0.22(-1.78%)
Dec 28, 2005 12.15 12.22 12.05 12.09 27,146 +0.10(+0.87%)
Dec 27, 2005 12.08 12.22 11.88 11.99 10,308 -0.10(-0.82%)
Dec 23, 2005 12.05 12.16 12.05 12.09 3,266 -0.13(-1.05%)
Dec 22, 2005 12.04 12.22 11.98 12.22 26,392 +0.19(+1.60%)
Dec 21, 2005 12.02 12.05 11.90 12.02 6,444 -0.07(-0.58%)
Dec 20, 2005 12.21 12.22 12.01 12.09 7,235 -0.07(-0.57%)
Dec 19, 2005 12.32 12.50 12.04 12.16 24,594 -0.35(-2.79%)
Dec 16, 2005 12.17 12.53 12.16 12.51 136,925 +0.30(+2.43%)
Dec 15, 2005 12.05 12.22 11.91 12.22 38,015 +0.04(+0.33%)
Dec 14, 2005 12.46 12.54 12.10 12.18 30,749 -0.29(-2.33%)
Dec 13, 2005 12.35 12.48 12.07 12.47 33,965 +0.13(+1.04%)
Dec 12, 2005 12.09 12.38 12.07 12.34 31,551 +0.12(+0.95%)
Dec 09, 2005 12.05 12.22 12.05 12.22 6,674 +0.04(+0.29%)
Dec 08, 2005 12.13 12.19 12.04 12.19 12,908 +0.00(+0.00%)
Dec 07, 2005 12.53 12.54 12.19 12.19 23,435 -0.25(-2.01%)
Dec 06, 2005 12.16 12.62 12.11 12.44 62,920 +0.42(+3.49%)
Dec 05, 2005 11.99 12.22 11.95 12.02 16,724 -0.20(-1.67%)
Dec 02, 2005 12.31 12.33 12.11 12.22 33,407 -0.03(-0.24%)
Dec 01, 2005 11.79 12.34 11.79 12.25 25,271 +0.50(+4.26%)
Nov 30, 2005 11.93 11.99 11.60 11.75 32,427 -0.07(-0.59%)
Nov 29, 2005 12.33 12.33 11.77 11.82 24,285 -0.36(-2.92%)
Nov 28, 2005 12.57 12.57 12.16 12.18 18,600 -0.62(-4.82%)
Nov 25, 2005 12.79 12.79 12.53 12.79 9,674 +0.01(+0.05%)
Nov 23, 2005 12.73 12.79 12.68 12.79 11,736 +0.06(+0.46%)
Nov 22, 2005 12.51 12.73 12.48 12.73 44,923 +0.20(+1.63%)
Nov 21, 2005 12.02 12.53 12.02 12.53 41,404 +0.30(+2.48%)
Nov 18, 2005 12.21 12.25 11.93 12.22 23,928 +0.29(+2.44%)
Nov 17, 2005 11.72 11.93 11.64 11.93 29,726 +0.21(+1.79%)
Nov 16, 2005 11.63 11.85 11.51 11.72 35,731 -0.02(-0.20%)
Nov 15, 2005 12.05 12.06 11.68 11.75 59,754 -0.27(-2.28%)
Nov 14, 2005 12.34 12.49 12.01 12.02 34,417 -0.49(-3.95%)
Nov 11, 2005 12.60 12.60 12.22 12.51 34,054 -0.02(-0.19%)
Nov 10, 2005 11.84 12.61 11.72 12.54 59,424 +0.76(+6.42%)
Nov 09, 2005 11.60 11.84 11.56 11.78 40,246 +0.31(+2.74%)
Nov 08, 2005 11.38 11.63 11.35 11.47 41,767 -0.06(-0.51%)
Nov 07, 2005 10.88 11.52 10.88 11.52 20,813 +0.68(+6.22%)
Nov 04, 2005 10.51 10.85 10.51 10.85 35,511 +0.30(+2.87%)
Nov 03, 2005 10.69 10.73 10.33 10.55 34,006 +0.05(+0.50%)
Nov 02, 2005 10.41 10.55 10.29 10.49 34,767 +0.10(+0.98%)
Nov 01, 2005 10.57 10.68 10.21 10.39 45,679 -0.31(-2.86%)
Oct 31, 2005 9.918 10.73 9.918 10.70 37,429 +0.63(+6.24%)
Oct 28, 2005 9.801 10.10 9.801 10.07 22,964 +0.26(+2.67%)
Oct 27, 2005 10.47 10.47 9.766 9.807 23,362 -0.45(-4.37%)
Oct 26, 2005 10.18 10.69 10.18 10.26 44,449 +0.01(+0.11%)
Oct 25, 2005 10.32 10.41 10.05 10.24 71,350 -0.17(-1.68%)
Oct 24, 2005 9.662 10.42 9.662 10.42 23,204 +0.82(+8.55%)
Oct 21, 2005 9.144 9.598 9.144 9.598 81,155 +0.37(+3.97%)
Oct 20, 2005 9.400 9.417 9.033 9.231 24,192 -0.30(-3.12%)
Oct 19, 2005 9.167 9.528 9.109 9.528 37,113 +0.30(+3.28%)
Oct 18, 2005 9.324 9.324 9.225 9.225 5,810 -0.13(-1.43%)
Oct 17, 2005 9.545 9.545 9.167 9.359 14,282 -0.19(-1.95%)
Oct 14, 2005 9.586 9.598 9.400 9.545 16,868 +0.08(+0.80%)
Oct 13, 2005 9.400 9.528 9.336 9.470 9,557 +0.06(+0.68%)
Oct 12, 2005 9.429 9.627 9.318 9.406 18,469 +0.03(+0.37%)
Oct 11, 2005 9.633 9.633 9.371 9.371 25,173 -0.22(-2.25%)
Oct 10, 2005 9.633 9.650 9.464 9.586 21,258 -0.05(-0.48%)
Oct 07, 2005 9.801 9.801 9.516 9.633 17,105 -0.06(-0.60%)
Oct 06, 2005 10.49 10.62 9.551 9.691 29,780 -0.73(-7.04%)
Oct 05, 2005 10.61 10.61 10.42 10.42 16,007 -0.17(-1.65%)
Oct 04, 2005 10.57 10.93 10.57 10.60 7,083 +0.03(+0.28%)
Oct 03, 2005 10.72 10.83 10.53 10.57 31,948 -0.15(-1.36%)
Sep 30, 2005 10.56 10.72 10.47 10.72 9,219 +0.26(+2.51%)
Sep 29, 2005 9.947 10.45 9.813 10.45 12,174 +0.52(+5.21%)
Sep 28, 2005 10.30 10.35 9.825 9.935 13,629 -0.37(-3.61%)
Sep 27, 2005 10.44 10.52 10.28 10.31 29,893 -0.15(-1.39%)
Sep 26, 2005 10.23 10.45 10.23 10.45 66,206 +0.27(+2.69%)
Sep 23, 2005 10.18 10.18 9.935 10.18 15,853 +0.22(+2.22%)
Sep 22, 2005 9.959 9.970 9.516 9.959 18,416 +0.45(+4.71%)
Sep 21, 2005 9.749 9.836 9.510 9.510 15,985 -0.38(-3.83%)
Sep 20, 2005 9.761 9.889 9.662 9.889 29,415 +0.23(+2.35%)
Sep 19, 2005 9.720 9.865 9.493 9.662 29,173 +0.01(+0.12%)
Sep 16, 2005 9.557 9.708 9.330 9.650 107,590 +0.19(+1.97%)
Sep 15, 2005 9.394 9.708 9.388 9.464 37,049 +0.10(+1.12%)
Sep 14, 2005 9.668 9.678 9.342 9.359 18,212 -0.04(-0.43%)
Sep 13, 2005 9.429 9.487 9.400 9.400 18,059 -0.01(-0.12%)
Sep 12, 2005 9.574 9.621 9.400 9.411 19,023 -0.25(-2.59%)
Sep 09, 2005 9.505 9.778 9.499 9.662 13,322 -0.09(-0.95%)
Sep 08, 2005 10.33 10.33 9.563 9.755 40,262 -0.68(-6.53%)
Sep 07, 2005 10.36 10.58 10.26 10.44 21,605 +0.13(+1.24%)
Sep 06, 2005 9.749 10.33 9.749 10.31 30,151 +0.68(+7.07%)
Sep 02, 2005 9.487 9.662 9.429 9.627 53,759 +0.13(+1.41%)
Sep 01, 2005 9.609 9.627 9.464 9.493 25,153 -0.09(-0.97%)
Aug 31, 2005 9.458 9.586 9.394 9.586 16,732 +0.19(+1.98%)
Aug 30, 2005 9.545 9.551 9.365 9.400 40,619 -0.15(-1.52%)
Aug 29, 2005 9.400 9.583 9.400 9.545 46,830 +0.13(+1.36%)
Aug 26, 2005 9.557 9.574 9.400 9.417 19,047 -0.14(-1.46%)
Aug 25, 2005 9.551 9.662 9.534 9.557 9,513 -0.03(-0.36%)
Aug 24, 2005 9.481 9.592 9.406 9.592 9,595 +0.12(+1.29%)
Aug 23, 2005 9.534 9.534 9.231 9.470 15,335 +0.06(+0.68%)
Aug 22, 2005 9.441 9.457 9.330 9.406 7,948 +0.03(+0.31%)
Aug 19, 2005 9.313 9.400 9.313 9.377 8,501 +0.05(+0.56%)
Aug 18, 2005 9.598 9.737 9.307 9.324 29,032 -0.40(-4.07%)
Aug 17, 2005 9.854 9.854 9.609 9.720 19,026 +0.00(+0.00%)
Aug 16, 2005 10.07 10.18 9.720 9.720 19,775 -0.51(-5.01%)
Aug 15, 2005 9.947 10.26 9.743 10.23 15,378 +0.26(+2.63%)
Aug 12, 2005 10.30 10.30 9.842 9.970 16,688 -0.41(-3.93%)
Aug 11, 2005 10.19 10.38 10.16 10.38 15,715 +0.26(+2.59%)
Aug 10, 2005 11.02 11.02 10.08 10.12 19,973 -0.37(-3.55%)
Aug 09, 2005 10.67 10.77 10.48 10.49 12,428 -0.08(-0.77%)
Aug 08, 2005 10.62 10.77 10.48 10.57 13,995 +0.14(+1.34%)
Aug 05, 2005 10.84 10.84 10.42 10.43 26,206 -0.41(-3.76%)
Aug 04, 2005 11.38 11.38 10.83 10.84 25,651 -0.55(-4.81%)
Aug 03, 2005 11.29 11.55 11.29 11.38 2,776 -0.04(-0.31%)
Aug 02, 2005 11.41 11.52 11.27 11.42 4,089 -0.12(-1.06%)
Aug 01, 2005 11.34 11.62 11.20 11.54 5,563 +0.33(+2.91%)
Jul 29, 2005 11.63 11.76 11.22 11.22 29,000 -0.36(-3.07%)
Jul 28, 2005 11.17 11.70 11.17 11.57 26,101 +0.35(+3.11%)
Jul 27, 2005 11.28 11.28 10.97 11.22 15,519 -0.15(-1.28%)
Jul 26, 2005 11.18 11.62 11.18 11.37 2,197 +0.05(+0.46%)
Jul 25, 2005 11.64 11.65 11.19 11.31 6,209 -0.31(-2.65%)
Jul 22, 2005 11.30 11.64 11.26 11.62 7,719 +0.51(+4.56%)
Jul 21, 2005 11.62 11.94 10.95 11.12 29,883 -0.52(-4.50%)
Jul 20, 2005 11.08 11.66 11.08 11.64 14,839 +0.42(+3.73%)
Jul 19, 2005 10.88 11.39 10.88 11.22 2,786 +0.48(+4.44%)
Jul 18, 2005 11.02 11.02 10.62 10.74 4,927 -0.33(-2.94%)
Jul 15, 2005 10.84 11.08 10.56 11.07 10,504 +0.07(+0.63%)
Jul 14, 2005 11.56 11.61 10.99 11.00 18,301 -0.40(-3.47%)
Jul 13, 2005 11.80 11.80 11.18 11.40 16,885 -0.45(-3.78%)
Jul 12, 2005 12.02 12.02 11.84 11.84 29,118 -0.18(-1.50%)
Jul 11, 2005 11.47 12.08 11.47 12.02 28,946 +0.38(+3.30%)
Jul 08, 2005 10.94 11.64 10.94 11.64 18,014 +0.58(+5.26%)
Jul 07, 2005 10.66 11.06 10.66 11.06 12,126 +0.26(+2.37%)
Jul 06, 2005 10.72 10.99 10.72 10.80 11,384 -0.07(-0.64%)
Jul 05, 2005 10.44 10.88 10.44 10.87 14,775 +0.40(+3.78%)
Jul 01, 2005 10.49 10.63 10.45 10.48 21,648 -0.01(-0.11%)
Jun 30, 2005 10.65 10.65 10.23 10.49 41,958 -0.05(-0.44%)
Jun 29, 2005 10.31 10.66 10.31 10.53 42,069 +0.03(+0.28%)
Jun 28, 2005 10.19 10.53 9.982 10.51 20,799 +0.43(+4.27%)
Jun 27, 2005 10.06 10.16 9.929 10.07 23,204 +0.15(+1.53%)
Jun 24, 2005 10.34 10.48 9.924 9.924 96,659 -0.45(-4.37%)
Jun 23, 2005 10.66 10.81 10.34 10.38 24,680 -0.44(-4.09%)
Jun 22, 2005 10.56 10.82 10.50 10.82 28,433 +0.24(+2.31%)
Jun 21, 2005 10.59 10.67 10.51 10.58 8,762 +0.02(+0.22%)
Jun 20, 2005 10.56 10.72 10.40 10.55 12,119 -0.01(-0.06%)
Jun 17, 2005 10.78 10.85 10.47 10.56 58,007 -0.12(-1.09%)
Jun 16, 2005 10.58 10.67 10.53 10.67 11,073 +0.09(+0.88%)
Jun 15, 2005 10.69 10.69 10.45 10.58 27,172 +0.02(+0.22%)
Jun 14, 2005 10.48 10.58 10.37 10.56 28,050 -0.01(-0.05%)
Jun 13, 2005 10.46 10.69 10.33 10.56 8,776 +0.18(+1.74%)
Jun 10, 2005 10.40 10.51 10.28 10.38 18,576 -0.13(-1.27%)
Jun 09, 2005 10.27 10.58 10.21 10.52 21,344 +0.17(+1.63%)
Jun 08, 2005 10.52 10.58 10.35 10.35 10,451 -0.10(-0.95%)
Jun 07, 2005 10.59 10.92 10.44 10.45 42,260 -0.18(-1.70%)
Jun 06, 2005 10.53 10.70 10.51 10.63 9,234 +0.09(+0.83%)
Jun 03, 2005 10.77 10.77 10.52 10.54 11,121 -0.24(-2.27%)
Jun 02, 2005 10.77 10.88 10.67 10.79 10,410 -0.02(-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.