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
+0.06 (+0.34%)
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 (%)
Apr 30, 2009
8.478
9.130
8.442
8.810
44,396
+0.36(+4.28%)
Apr 29, 2009
7.606
8.478
7.374
8.448
38,618
+0.91(+12.13%)
Apr 28, 2009
7.410
7.760
7.184
7.534
20,137
+0.14(+1.93%)
Apr 27, 2009
7.991
8.424
7.392
7.392
43,594
-0.81(-9.84%)
Apr 24, 2009
7.843
8.329
7.831
8.199
40,824
+0.36(+4.54%)
Apr 23, 2009
8.240
8.240
7.374
7.843
25,507
-0.30(-3.71%)
Apr 22, 2009
8.092
8.478
7.748
8.146
42,070
-0.16(-1.93%)
Apr 21, 2009
7.244
8.306
7.244
8.306
31,547
+1.04(+14.38%)
Apr 20, 2009
7.950
8.294
7.024
7.262
48,924
-0.97(-11.82%)
Apr 17, 2009
7.647
8.424
7.250
8.235
92,717
+0.57(+7.43%)
Apr 16, 2009
7.095
7.677
6.935
7.665
69,240
+0.62(+8.85%)
Apr 15, 2009
6.668
7.042
6.419
7.042
15,884
+0.33(+4.86%)
Apr 14, 2009
6.923
7.095
6.645
6.716
39,346
-0.39(-5.43%)
Apr 13, 2009
7.030
7.119
6.817
7.101
51,061
-0.02(-0.25%)
Apr 09, 2009
6.117
7.119
6.117
7.119
81,976
+0.96(+15.61%)
Apr 08, 2009
6.028
6.200
5.933
6.158
16,451
+0.04(+0.58%)
Apr 07, 2009
6.158
6.573
5.980
6.122
32,560
-0.18(-2.92%)
Apr 06, 2009
6.455
6.686
6.111
6.306
25,885
-0.29(-4.41%)
Apr 03, 2009
6.075
6.597
5.998
6.597
20,956
+0.52(+8.59%)
Apr 02, 2009
5.150
6.223
5.102
6.075
54,894
+1.07(+21.47%)
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
.