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
)
17.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2008
9.540
10.09
9.308
9.712
36,176
-0.21(-2.09%)
Nov 26, 2008
9.344
9.967
8.662
9.919
33,600
+0.31(+3.27%)
Nov 25, 2008
9.403
9.605
9.077
9.605
42,943
+0.24(+2.53%)
Nov 24, 2008
8.264
9.474
7.564
9.368
53,782
+1.28(+15.85%)
Nov 21, 2008
7.653
8.169
7.202
8.086
38,094
+0.82(+11.27%)
Nov 20, 2008
7.422
7.879
7.268
7.268
22,880
-0.26(-3.39%)
Nov 19, 2008
8.057
8.057
7.481
7.523
17,523
-0.65(-7.98%)
Nov 18, 2008
8.223
8.424
7.594
8.175
26,101
-0.21(-2.55%)
Nov 17, 2008
8.662
8.854
8.353
8.389
47,152
-0.17(-1.94%)
Nov 14, 2008
8.727
9.047
8.074
8.555
35,420
-0.37(-4.12%)
Nov 13, 2008
7.790
9.285
7.564
8.923
52,018
+1.23(+16.05%)
Nov 12, 2008
8.187
8.804
7.689
7.689
22,802
-0.68(-8.15%)
Nov 11, 2008
9.178
9.368
8.329
8.371
17,575
-0.94(-10.13%)
Nov 10, 2008
9.332
9.783
9.296
9.314
41,497
+0.15(+1.68%)
Nov 07, 2008
8.318
9.326
8.318
9.160
19,116
+0.93(+11.24%)
Nov 06, 2008
8.490
9.196
7.908
8.235
15,434
-0.36(-4.21%)
Nov 05, 2008
9.872
9.872
8.312
8.596
19,658
-1.49(-14.81%)
Nov 04, 2008
10.28
10.28
9.391
10.09
12,881
+0.18(+1.86%)
Nov 03, 2008
9.931
10.06
9.433
9.908
42,559
+0.29(+3.02%)
Oct 31, 2008
8.810
9.617
8.608
9.617
48,683
+0.73(+8.21%)
Oct 30, 2008
8.875
8.899
7.493
8.887
28,191
+0.26(+2.96%)
Oct 29, 2008
9.047
9.196
8.318
8.632
29,394
-0.21(-2.35%)
Oct 28, 2008
7.594
8.899
7.493
8.840
38,881
+1.35(+18.07%)
Oct 27, 2008
7.428
7.647
7.179
7.487
34,232
-0.02(-0.32%)
Oct 24, 2008
7.481
7.796
7.416
7.511
64,490
-0.72(-8.79%)
Oct 23, 2008
7.807
8.430
7.416
8.235
45,706
+0.37(+4.68%)
Oct 22, 2008
7.558
8.543
7.451
7.867
21,622
-0.08(-1.04%)
Oct 21, 2008
8.472
8.976
7.938
7.950
43,599
-0.71(-8.22%)
Oct 20, 2008
8.958
9.047
8.430
8.662
40,474
-0.50(-5.44%)
Oct 17, 2008
9.136
9.759
7.778
9.160
103,602
-0.93(-9.18%)
Oct 16, 2008
8.306
10.09
7.244
10.09
47,707
+1.73(+20.65%)
Oct 15, 2008
9.486
9.486
8.276
8.359
25,422
-0.85(-9.27%)
Oct 14, 2008
10.68
10.68
9.136
9.213
16,240
-1.45(-13.58%)
Oct 13, 2008
9.296
10.68
7.796
10.66
55,531
+2.09(+24.45%)
Oct 10, 2008
8.074
8.899
5.968
8.567
92,370
+0.37(+4.56%)
Oct 09, 2008
9.902
9.902
8.193
8.193
73,403
-1.85(-18.43%)
Oct 08, 2008
9.623
10.68
9.623
10.04
81,481
+0.23(+2.30%)
Oct 07, 2008
11.61
11.62
9.652
9.819
55,265
-1.19(-10.83%)
Oct 06, 2008
11.18
11.87
10.45
11.01
33,978
-0.46(-4.03%)
Oct 03, 2008
11.26
12.03
11.26
11.47
9,611
+0.44(+3.98%)
Oct 02, 2008
11.34
11.65
11.03
11.03
19,094
-0.37(-3.23%)
Oct 01, 2008
10.58
11.74
10.58
11.40
23,139
-0.47(-3.95%)
Sep 30, 2008
12.16
12.16
11.87
11.87
34,881
+0.01(+0.05%)
Sep 29, 2008
12.76
12.76
11.62
11.87
47,842
-0.36(-2.96%)
Sep 26, 2008
11.30
12.75
11.30
12.23
60,625
+0.46(+3.88%)
Sep 25, 2008
10.91
12.33
10.91
11.77
63,903
+1.05(+9.80%)
Sep 24, 2008
11.87
11.87
10.51
10.72
34,987
-0.15(-1.42%)
Sep 23, 2008
11.04
11.61
10.64
10.87
24,992
-0.71(-6.14%)
Sep 22, 2008
13.05
13.05
11.51
11.59
24,626
-1.76(-13.20%)
Sep 19, 2008
12.25
13.35
10.68
13.35
248,595
+2.68(+25.14%)
Sep 18, 2008
9.925
10.68
9.552
10.67
128,054
+0.95(+9.77%)
Sep 17, 2008
9.842
10.07
9.433
9.718
36,712
-0.44(-4.38%)
Sep 16, 2008
9.403
10.16
9.403
10.16
95,427
+0.76(+8.08%)
Sep 15, 2008
9.486
9.641
9.403
9.403
57,545
-0.21(-2.16%)
Sep 12, 2008
8.982
9.700
8.923
9.611
94,891
+0.11(+1.19%)
Sep 11, 2008
9.712
9.712
9.409
9.498
155,493
-0.27(-2.79%)
Sep 10, 2008
10.40
10.44
9.391
9.771
217,931
-0.53(-5.13%)
Sep 09, 2008
10.38
10.44
10.30
10.30
48,413
-0.08(-0.74%)
Sep 08, 2008
11.02
11.03
10.23
10.38
50,591
-0.51(-4.69%)
Sep 05, 2008
10.84
11.38
10.79
10.89
55,019
-0.09(-0.81%)
Sep 04, 2008
11.01
11.12
10.66
10.98
54,629
-0.12(-1.07%)
Sep 03, 2008
10.36
11.27
10.36
11.09
79,392
+0.69(+6.68%)
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
.