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
)
17.35
-0.37 (-2.09%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 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 (%)
Dec 30, 2011
10.39
10.36
10.06
10.09
43,646
-0.30(-2.89%)
Dec 29, 2011
10.36
10.46
10.28
10.39
63,319
+0.09(+0.91%)
Dec 28, 2011
10.49
10.49
10.25
10.29
45,006
-0.18(-1.73%)
Dec 27, 2011
10.44
10.50
10.35
10.47
16,108
-0.01(-0.12%)
Dec 23, 2011
10.59
10.62
10.41
10.49
8,506
-0.01(-0.12%)
Dec 21, 2011
10.31
10.59
10.16
10.50
69,711
+0.08(+0.78%)
Dec 20, 2011
10.17
10.51
10.17
10.42
79,509
+0.47(+4.78%)
Dec 19, 2011
10.17
10.17
9.831
9.943
46,238
-0.09(-0.87%)
Dec 16, 2011
10.16
10.28
9.993
10.03
109,241
-0.12(-1.23%)
Dec 15, 2011
9.993
10.16
9.687
10.16
32,496
+0.45(+4.64%)
Dec 14, 2011
9.112
9.918
9.112
9.706
106,128
+0.46(+5.00%)
Dec 13, 2011
9.556
9.634
9.087
9.243
57,461
-0.21(-2.25%)
Dec 12, 2011
9.506
9.887
9.325
9.456
108,821
-0.17(-1.75%)
Dec 09, 2011
9.488
9.742
9.488
9.624
86,717
+0.17(+1.77%)
Dec 08, 2011
9.996
9.996
9.426
9.457
63,581
-0.61(-6.09%)
Dec 07, 2011
10.25
10.25
9.878
10.07
45,873
-0.27(-2.58%)
Dec 06, 2011
10.26
10.42
10.04
10.34
91,835
+0.06(+0.54%)
Dec 05, 2011
10.23
10.29
10.01
10.28
39,767
+0.11(+1.10%)
Dec 02, 2011
10.28
10.28
10.08
10.17
22,429
+0.09(+0.86%)
Dec 01, 2011
10.22
10.32
9.699
10.08
45,541
-0.24(-2.28%)
Nov 30, 2011
9.785
10.37
9.451
10.32
103,177
+0.97(+10.34%)
Nov 29, 2011
9.519
9.575
9.302
9.352
40,877
-0.16(-1.69%)
Nov 28, 2011
9.482
9.593
8.816
9.513
67,281
+0.22(+2.33%)
Nov 25, 2011
9.373
9.649
9.246
9.296
29,847
-0.12(-1.32%)
Nov 23, 2011
9.717
9.779
9.340
9.420
64,128
-0.39(-3.98%)
Nov 22, 2011
10.05
10.13
9.810
9.810
26,981
-0.25(-2.52%)
Nov 21, 2011
10.16
10.34
10.06
10.06
38,634
-0.31(-2.99%)
Nov 18, 2011
10.32
10.60
10.26
10.37
34,992
+0.02(+0.24%)
Nov 17, 2011
10.28
10.58
10.20
10.35
43,004
+0.12(+1.21%)
Nov 16, 2011
10.23
10.68
10.08
10.23
57,025
-0.15(-1.49%)
Nov 15, 2011
10.08
10.40
9.990
10.38
23,592
+0.25(+2.45%)
Nov 14, 2011
10.41
10.42
10.08
10.13
52,812
-0.34(-3.25%)
Nov 11, 2011
10.17
10.49
10.13
10.47
52,234
+0.44(+4.39%)
Nov 10, 2011
10.14
10.19
9.925
10.03
32,609
+0.10(+1.00%)
Nov 09, 2011
10.16
10.38
9.928
9.934
57,780
-0.56(-5.37%)
Nov 08, 2011
10.21
10.54
9.909
10.50
34,554
+0.36(+3.54%)
Nov 07, 2011
10.07
10.20
9.841
10.14
38,838
+0.07(+0.68%)
Nov 04, 2011
10.13
10.20
9.872
10.07
38,287
-0.27(-2.64%)
Nov 03, 2011
10.10
10.44
9.730
10.34
62,146
+0.39(+3.92%)
Nov 02, 2011
9.847
10.01
9.587
9.953
41,502
+0.33(+3.48%)
Nov 01, 2011
9.761
10.70
9.550
9.618
91,167
-0.53(-5.25%)
Oct 31, 2011
10.19
10.52
10.04
10.15
88,568
-0.27(-2.56%)
Oct 28, 2011
10.49
10.57
10.32
10.42
83,419
-0.14(-1.35%)
Oct 27, 2011
10.15
10.60
9.656
10.56
131,606
+0.53(+5.31%)
Oct 26, 2011
9.922
10.33
9.686
10.03
48,958
+0.26(+2.67%)
Oct 25, 2011
10.16
10.16
9.680
9.767
50,452
-0.53(-5.12%)
Oct 24, 2011
10.02
10.33
9.816
10.29
59,749
+0.30(+2.98%)
Oct 21, 2011
9.922
10.00
9.730
9.996
43,545
+0.27(+2.80%)
Oct 20, 2011
9.655
9.792
9.457
9.723
23,258
+0.00(+0.00%)
Oct 19, 2011
9.878
9.878
9.624
9.723
46,226
-0.20(-2.06%)
Oct 18, 2011
9.575
10.03
9.420
9.928
93,036
+0.43(+4.57%)
Oct 17, 2011
9.773
9.823
9.426
9.494
57,535
-0.42(-4.25%)
Oct 14, 2011
9.662
9.922
8.943
9.916
61,696
+0.38(+3.96%)
Oct 13, 2011
9.525
9.556
9.339
9.538
35,126
-0.08(-0.84%)
Oct 12, 2011
9.631
9.631
9.476
9.618
75,530
+0.03(+0.32%)
Oct 11, 2011
9.581
9.730
9.469
9.587
53,351
-0.11(-1.15%)
Oct 10, 2011
9.259
9.705
8.998
9.699
64,363
+0.66(+7.27%)
Oct 07, 2011
9.581
9.581
8.949
9.042
54,107
-0.50(-5.26%)
Oct 06, 2011
9.401
9.600
9.209
9.544
79,217
+0.08(+0.85%)
Oct 05, 2011
9.283
9.562
9.129
9.463
61,375
+0.16(+1.73%)
Oct 04, 2011
8.410
9.414
7.548
9.302
160,159
+0.85(+10.04%)
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
.