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
)
19.00
+0.30 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2005
12.14
12.20
11.80
11.96
31,868
-0.07(-0.59%)
Nov 29, 2005
12.54
12.54
11.98
12.03
23,866
-0.36(-2.92%)
Nov 28, 2005
12.79
12.79
12.37
12.39
18,279
-0.63(-4.82%)
Nov 25, 2005
13.01
13.02
12.75
13.02
9,507
+0.01(+0.05%)
Nov 23, 2005
12.95
13.02
12.90
13.01
11,533
+0.06(+0.46%)
Nov 22, 2005
12.73
12.95
12.70
12.95
44,148
+0.21(+1.63%)
Nov 21, 2005
12.24
12.75
12.24
12.75
40,690
+0.31(+2.48%)
Nov 18, 2005
12.43
12.47
12.14
12.44
23,515
+0.30(+2.44%)
Nov 17, 2005
11.92
12.14
11.85
12.14
29,213
+0.21(+1.79%)
Nov 16, 2005
11.84
12.06
11.71
11.93
35,114
-0.02(-0.20%)
Nov 15, 2005
12.26
12.27
11.89
11.95
58,723
-0.28(-2.28%)
Nov 14, 2005
12.56
12.71
12.22
12.23
33,823
-0.50(-3.95%)
Nov 11, 2005
12.82
12.82
12.44
12.73
33,467
-0.02(-0.19%)
Nov 10, 2005
12.05
12.83
11.93
12.76
58,398
+0.77(+6.42%)
Nov 09, 2005
11.80
12.05
11.77
11.99
39,552
+0.32(+2.74%)
Nov 08, 2005
11.58
11.84
11.55
11.67
41,046
-0.06(-0.50%)
Nov 07, 2005
11.08
11.73
11.08
11.73
20,454
+0.69(+6.22%)
Nov 04, 2005
10.70
11.05
10.70
11.04
34,898
+0.31(+2.87%)
Nov 03, 2005
10.88
10.92
10.51
10.73
33,419
+0.05(+0.50%)
Nov 02, 2005
10.60
10.74
10.47
10.68
34,167
+0.10(+0.98%)
Nov 01, 2005
10.76
10.87
10.39
10.57
44,891
-0.31(-2.86%)
Oct 31, 2005
10.09
10.92
10.09
10.89
36,783
+0.64(+6.24%)
Oct 28, 2005
9.974
10.28
9.974
10.25
22,567
+0.27(+2.67%)
Oct 27, 2005
10.65
10.65
9.938
9.979
22,959
-0.46(-4.37%)
Oct 26, 2005
10.36
10.88
10.36
10.44
43,682
+0.01(+0.11%)
Oct 25, 2005
10.50
10.59
10.22
10.42
70,118
-0.18(-1.68%)
Oct 24, 2005
9.831
10.60
9.831
10.60
22,804
+0.84(+8.55%)
Oct 21, 2005
9.304
9.766
9.304
9.766
79,754
+0.37(+3.97%)
Oct 20, 2005
9.565
9.583
9.192
9.393
23,775
-0.30(-3.12%)
Oct 19, 2005
9.328
9.695
9.269
9.695
36,472
+0.31(+3.28%)
Oct 18, 2005
9.488
9.488
9.387
9.387
5,710
-0.14(-1.43%)
Oct 17, 2005
9.713
9.713
9.328
9.523
14,036
-0.19(-1.95%)
Oct 14, 2005
9.754
9.766
9.565
9.713
16,577
+0.08(+0.80%)
Oct 13, 2005
9.565
9.695
9.500
9.636
9,392
+0.07(+0.68%)
Oct 12, 2005
9.595
9.796
9.482
9.571
18,150
+0.04(+0.37%)
Oct 11, 2005
9.802
9.802
9.535
9.535
24,739
-0.22(-2.25%)
Oct 10, 2005
9.802
9.820
9.630
9.754
20,891
-0.05(-0.48%)
Oct 07, 2005
9.974
9.974
9.683
9.802
16,810
-0.06(-0.60%)
Oct 06, 2005
10.68
10.81
9.719
9.861
29,266
-0.75(-7.04%)
Oct 05, 2005
10.80
10.80
10.61
10.61
15,731
-0.18(-1.65%)
Oct 04, 2005
10.76
11.12
10.76
10.79
6,961
+0.03(+0.28%)
Oct 03, 2005
10.91
11.02
10.72
10.76
31,396
-0.15(-1.36%)
Sep 30, 2005
10.75
10.90
10.65
10.90
9,060
+0.27(+2.51%)
Sep 29, 2005
10.12
10.64
9.985
10.64
11,964
+0.53(+5.21%)
Sep 28, 2005
10.48
10.54
9.997
10.11
13,394
-0.38(-3.61%)
Sep 27, 2005
10.62
10.70
10.46
10.49
29,377
-0.15(-1.39%)
Sep 26, 2005
10.41
10.64
10.41
10.64
65,063
+0.28(+2.69%)
Sep 23, 2005
10.36
10.36
10.11
10.36
15,579
+0.22(+2.22%)
Sep 22, 2005
10.13
10.15
9.683
10.13
18,098
+0.46(+4.71%)
Sep 21, 2005
9.920
10.01
9.677
9.677
15,709
-0.38(-3.83%)
Sep 20, 2005
9.932
10.06
9.831
10.06
28,908
+0.23(+2.35%)
Sep 19, 2005
9.891
10.04
9.660
9.831
28,670
+0.01(+0.12%)
Sep 16, 2005
9.725
9.879
9.494
9.820
105,733
+0.19(+1.97%)
Sep 15, 2005
9.559
9.879
9.553
9.630
36,410
+0.11(+1.12%)
Sep 14, 2005
9.837
9.848
9.506
9.523
17,897
-0.04(-0.43%)
Sep 13, 2005
9.595
9.654
9.565
9.565
17,747
-0.01(-0.12%)
Sep 12, 2005
9.743
9.790
9.565
9.577
18,694
-0.25(-2.59%)
Sep 09, 2005
9.672
9.950
9.666
9.831
13,092
-0.09(-0.95%)
Sep 08, 2005
10.51
10.51
9.731
9.926
39,567
-0.69(-6.53%)
Sep 07, 2005
10.54
10.77
10.44
10.62
21,232
+0.13(+1.24%)
Sep 06, 2005
9.920
10.51
9.920
10.49
29,630
+0.69(+7.07%)
Sep 02, 2005
9.654
9.831
9.595
9.796
52,832
+0.14(+1.41%)
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
.