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
)
17.50
-0.22 (-1.24%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2009
4.436
4.720
4.377
4.513
22,485
+0.17(+3.81%)
Mar 30, 2009
4.649
4.702
4.169
4.347
35,552
-1.27(-22.57%)
Mar 26, 2009
4.922
5.620
4.525
5.615
51,607
+0.78(+16.18%)
Mar 25, 2009
4.608
4.957
4.554
4.833
26,002
+0.27(+5.84%)
Mar 24, 2009
4.738
4.904
4.424
4.566
27,163
-0.28(-5.75%)
Mar 23, 2009
4.235
4.845
4.211
4.845
51,209
+0.66(+15.86%)
Mar 20, 2009
4.501
4.560
4.062
4.181
105,615
-0.26(-5.87%)
Mar 19, 2009
4.377
4.886
4.353
4.442
66,191
+0.14(+3.16%)
Mar 18, 2009
3.400
4.400
3.400
4.306
74,288
+1.00(+30.29%)
Mar 17, 2009
3.050
3.305
2.961
3.305
47,938
+0.26(+8.56%)
Mar 16, 2009
3.026
3.240
2.967
3.044
44,648
+0.07(+2.19%)
Mar 13, 2009
3.074
3.115
2.920
2.979
42,603
-0.11(-3.46%)
Mar 12, 2009
2.487
3.097
2.262
3.086
98,589
+0.68(+28.01%)
Mar 11, 2009
2.529
2.636
2.351
2.410
85,537
-0.10(-4.01%)
Mar 10, 2009
2.333
2.517
2.310
2.511
50,827
+0.29(+13.07%)
Mar 09, 2009
2.493
2.784
2.162
2.221
48,577
-0.12(-5.06%)
Mar 06, 2009
2.215
2.511
2.132
2.339
52,453
+0.15(+6.76%)
Mar 05, 2009
2.405
2.405
2.162
2.191
39,638
-0.29(-11.69%)
Mar 04, 2009
2.393
2.559
2.369
2.482
91,068
+0.20(+8.83%)
Mar 02, 2009
1.996
2.641
1.996
2.280
186,462
+0.33(+16.67%)
Feb 27, 2009
2.091
2.251
1.954
1.954
90,271
-0.18(-8.33%)
Feb 26, 2009
2.428
2.553
1.937
2.132
250,090
-0.12(-5.26%)
Feb 25, 2009
2.387
2.476
1.943
2.251
145,356
-0.15(-6.40%)
Feb 24, 2009
2.434
3.038
2.310
2.405
172,685
+0.01(+0.49%)
Feb 23, 2009
2.932
3.121
2.339
2.393
90,531
-0.49(-17.04%)
Feb 20, 2009
3.192
3.323
2.849
2.884
84,046
-0.33(-10.31%)
Feb 19, 2009
3.340
3.340
3.198
3.216
32,516
-0.06(-1.81%)
Feb 18, 2009
3.477
3.524
3.275
3.275
45,607
-0.14(-3.99%)
Feb 17, 2009
3.968
3.968
3.299
3.411
79,408
-0.59(-14.79%)
Feb 13, 2009
4.033
4.217
3.974
4.004
27,396
-0.01(-0.30%)
Feb 12, 2009
4.146
4.294
3.998
4.015
24,996
-0.15(-3.69%)
Feb 11, 2009
4.323
4.543
4.169
4.169
58,047
-0.09(-2.22%)
Feb 10, 2009
4.916
5.005
4.264
4.264
23,001
-0.72(-14.49%)
Feb 09, 2009
4.714
5.022
4.714
4.987
39,400
+0.23(+4.86%)
Feb 06, 2009
4.673
4.762
4.531
4.756
65,574
+0.09(+1.90%)
Feb 05, 2009
4.833
5.135
4.620
4.667
50,419
-0.08(-1.62%)
Feb 04, 2009
4.957
5.028
4.744
4.744
20,769
-0.24(-4.76%)
Feb 03, 2009
5.461
5.680
4.827
4.981
72,387
-0.40(-7.48%)
Feb 02, 2009
5.040
5.484
4.945
5.384
28,710
+0.43(+8.73%)
Jan 30, 2009
5.449
5.609
4.951
4.951
34,206
-0.44(-8.13%)
Jan 29, 2009
5.620
5.887
5.390
5.390
20,936
-0.34(-5.99%)
Jan 28, 2009
6.071
6.071
5.484
5.733
88,120
-0.22(-3.68%)
Jan 27, 2009
6.130
6.213
5.715
5.952
24,592
-0.17(-2.71%)
Jan 26, 2009
6.213
6.692
5.804
6.118
15,520
-0.10(-1.62%)
Jan 23, 2009
6.201
6.355
5.834
6.219
37,345
+0.13(+2.14%)
Jan 22, 2009
6.509
6.912
5.976
6.088
27,638
-0.64(-9.51%)
Jan 21, 2009
6.343
6.873
5.994
6.728
48,259
+0.37(+5.77%)
Jan 20, 2009
7.682
7.682
6.355
6.361
80,465
-0.70(-9.97%)
Jan 16, 2009
7.421
8.143
6.953
7.066
57,235
-1.08(-13.30%)
Jan 15, 2009
8.108
8.149
7.243
8.149
49,772
+0.33(+4.16%)
Jan 14, 2009
8.025
8.268
7.788
7.824
34,662
-0.47(-5.71%)
Jan 13, 2009
7.942
8.336
7.942
8.297
10,377
+0.28(+3.55%)
Jan 12, 2009
8.019
8.333
7.995
8.013
23,391
-0.02(-0.22%)
Jan 09, 2009
8.410
8.440
7.995
8.031
26,991
-0.40(-4.78%)
Jan 08, 2009
8.303
8.671
8.262
8.434
16,408
+0.06(+0.71%)
Jan 07, 2009
8.451
8.647
8.274
8.374
12,918
-0.26(-3.02%)
Jan 06, 2009
8.836
8.854
8.220
8.635
25,041
-0.12(-1.35%)
Jan 05, 2009
8.588
8.842
8.327
8.754
11,859
+0.20(+2.35%)
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
.