Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Institut
(NQ:
FISI
)
17.08
-0.30 (-1.73%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
7.334
7.433
7.281
7.334
22,234
+0.03(+0.40%)
Jan 28, 2010
6.984
7.549
6.984
7.304
89,931
+0.47(+6.90%)
Jan 27, 2010
6.752
6.961
6.717
6.833
17,517
+0.01(+0.17%)
Jan 26, 2010
6.577
7.060
6.577
6.821
37,116
+0.22(+3.26%)
Jan 25, 2010
6.728
6.833
6.600
6.606
27,629
-0.03(-0.53%)
Jan 22, 2010
6.781
6.781
6.559
6.641
28,347
-0.17(-2.48%)
Jan 21, 2010
6.501
6.920
6.501
6.810
40,539
-0.08(-1.10%)
Jan 20, 2010
6.833
6.926
6.781
6.885
27,579
-0.03(-0.50%)
Jan 19, 2010
6.693
6.938
6.693
6.920
37,174
+0.23(+3.48%)
Jan 15, 2010
6.629
6.688
6.688
6.688
57,728
+0.09(+1.41%)
Jan 14, 2010
6.484
6.635
6.472
6.594
12,879
+0.09(+1.34%)
Jan 13, 2010
6.408
6.548
6.385
6.507
17,218
+0.15(+2.29%)
Jan 12, 2010
6.391
6.466
6.350
6.362
14,911
-0.12(-1.80%)
Jan 11, 2010
6.635
6.699
6.449
6.478
23,122
-0.11(-1.68%)
Jan 08, 2010
6.559
6.839
6.391
6.589
68,939
+0.02(+0.27%)
Jan 07, 2010
6.514
6.728
6.402
6.571
56,058
+0.01(+0.18%)
Jan 06, 2010
6.577
6.664
6.531
6.559
45,439
-0.05(-0.70%)
Jan 05, 2010
6.798
6.868
6.589
6.606
26,409
-0.26(-3.81%)
Jan 04, 2010
7.013
7.013
6.851
6.868
22,316
+0.01(+0.17%)
Dec 31, 2009
6.915
6.856
6.856
6.856
19,586
-0.05(-0.67%)
Dec 30, 2009
6.949
6.949
6.804
6.903
55,541
-0.08(-1.08%)
Dec 29, 2009
7.019
7.130
6.874
6.979
18,541
+0.01(+0.08%)
Dec 28, 2009
6.592
6.984
6.592
6.973
25,826
+0.11(+1.61%)
Dec 24, 2009
6.920
6.955
6.839
6.862
4,716
+0.07(+1.03%)
Dec 23, 2009
6.641
7.115
6.641
6.792
27,211
+0.20(+3.00%)
Dec 22, 2009
6.693
6.752
6.583
6.594
22,369
+0.05(+0.71%)
Dec 21, 2009
6.734
6.757
6.420
6.548
28,336
-0.15(-2.17%)
Dec 18, 2009
6.536
6.752
6.268
6.693
129,597
+0.25(+3.88%)
Dec 17, 2009
6.315
6.752
6.239
6.443
33,053
+0.03(+0.54%)
Dec 16, 2009
6.577
6.641
6.327
6.408
39,039
-0.06(-0.99%)
Dec 15, 2009
6.589
6.705
6.472
6.472
51,579
-0.13(-1.94%)
Dec 14, 2009
6.606
6.821
6.514
6.600
29,811
+0.05(+0.80%)
Dec 11, 2009
6.813
6.845
6.548
6.548
13,643
+0.06(+0.99%)
Dec 10, 2009
6.583
6.816
6.472
6.484
23,132
-0.05(-0.71%)
Dec 09, 2009
6.565
6.781
6.472
6.530
21,187
-0.01(-0.09%)
Dec 08, 2009
6.734
6.752
6.472
6.536
23,782
-0.26(-3.85%)
Dec 07, 2009
6.932
7.031
6.792
6.798
37,054
-0.22(-3.15%)
Dec 04, 2009
6.909
7.037
6.862
7.019
32,077
+0.30(+4.42%)
Dec 03, 2009
6.757
6.938
6.565
6.722
11,566
+0.03(+0.43%)
Dec 02, 2009
6.455
6.798
6.455
6.693
33,312
+0.25(+3.88%)
Dec 01, 2009
6.618
6.629
6.362
6.443
20,943
-0.06(-0.98%)
Nov 30, 2009
6.332
6.507
6.024
6.507
51,528
+0.17(+2.76%)
Nov 27, 2009
6.251
6.903
6.251
6.332
26,142
-0.27(-4.14%)
Nov 25, 2009
6.798
6.880
6.589
6.606
13,311
-0.17(-2.49%)
Nov 24, 2009
6.711
6.798
6.472
6.775
18,559
+0.05(+0.78%)
Nov 23, 2009
6.554
6.845
6.554
6.722
18,552
+0.34(+5.38%)
Nov 20, 2009
6.268
6.449
6.251
6.379
28,287
+0.03(+0.46%)
Nov 19, 2009
6.624
6.693
6.257
6.350
18,105
-0.39(-5.79%)
Nov 18, 2009
6.478
6.920
6.420
6.740
23,163
+0.10(+1.49%)
Nov 17, 2009
6.618
6.839
6.397
6.641
33,060
-0.01(-0.17%)
Nov 16, 2009
6.030
6.804
6.001
6.653
43,334
+0.72(+12.17%)
Nov 13, 2009
6.170
6.338
5.844
5.931
12,423
-0.25(-4.05%)
Nov 12, 2009
6.239
6.321
5.960
6.181
34,090
-0.10(-1.58%)
Nov 11, 2009
6.234
6.379
6.012
6.280
25,283
+0.13(+2.18%)
Nov 10, 2009
6.210
6.332
6.059
6.146
30,690
-0.15(-2.31%)
Nov 09, 2009
6.321
6.385
6.088
6.292
41,159
+0.05(+0.75%)
Nov 06, 2009
6.088
6.391
6.041
6.245
27,922
+0.05(+0.85%)
Nov 05, 2009
5.710
6.309
5.681
6.193
43,879
+0.38(+6.61%)
Nov 04, 2009
6.461
6.664
5.774
5.809
31,852
-0.61(-9.52%)
Nov 03, 2009
6.507
6.513
6.111
6.420
25,337
-0.16(-2.39%)
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
.