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 (%)
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%)
Apr 01, 2009
4.420
5.001
4.144
5.001
24,896
+0.48(+10.63%)
Mar 31, 2009
4.444
4.728
4.384
4.521
22,446
+0.17(+3.81%)
Mar 30, 2009
4.657
4.711
4.177
4.355
35,491
-1.27(-22.57%)
Mar 26, 2009
4.930
5.630
4.533
5.624
51,519
+0.78(+16.18%)
Mar 25, 2009
4.616
4.966
4.562
4.841
25,958
+0.27(+5.84%)
Mar 24, 2009
4.746
4.912
4.432
4.574
27,117
-0.28(-5.75%)
Mar 23, 2009
4.242
4.853
4.218
4.853
51,122
+0.66(+15.86%)
Mar 20, 2009
4.509
4.568
4.069
4.188
105,435
-0.26(-5.87%)
Mar 19, 2009
4.384
4.894
4.361
4.449
66,078
+0.14(+3.16%)
Mar 18, 2009
3.405
4.408
3.405
4.313
74,162
+1.00(+30.29%)
Mar 17, 2009
3.055
3.310
2.966
3.310
47,857
+0.26(+8.56%)
Mar 16, 2009
3.032
3.245
2.972
3.049
44,571
+0.07(+2.19%)
Mar 13, 2009
3.079
3.121
2.925
2.984
42,530
-0.11(-3.45%)
Mar 12, 2009
2.492
3.103
2.266
3.091
98,421
+0.68(+28.01%)
Mar 11, 2009
2.533
2.640
2.355
2.415
85,391
-0.10(-4.01%)
Mar 10, 2009
2.337
2.521
2.314
2.515
50,741
+0.29(+13.07%)
Mar 09, 2009
2.498
2.788
2.165
2.225
48,494
-0.12(-5.06%)
Mar 06, 2009
2.219
2.515
2.136
2.343
52,364
+0.15(+6.76%)
Mar 05, 2009
2.409
2.409
2.165
2.195
39,570
-0.29(-11.69%)
Mar 04, 2009
2.397
2.563
2.373
2.486
90,913
+0.20(+8.83%)
Mar 02, 2009
1.999
2.646
1.999
2.284
186,144
+0.33(+16.67%)
Feb 27, 2009
2.094
2.254
1.958
1.958
90,118
-0.18(-8.33%)
Feb 26, 2009
2.432
2.557
1.940
2.136
249,664
-0.12(-5.26%)
Feb 25, 2009
2.391
2.480
1.946
2.254
145,108
-0.15(-6.40%)
Feb 24, 2009
2.438
3.043
2.314
2.409
172,391
+0.01(+0.50%)
Feb 23, 2009
2.937
3.127
2.343
2.397
90,377
-0.49(-17.04%)
Feb 20, 2009
3.198
3.328
2.854
2.889
83,903
-0.33(-10.31%)
Feb 19, 2009
3.346
3.346
3.204
3.221
32,461
-0.06(-1.81%)
Feb 18, 2009
3.482
3.530
3.281
3.281
45,529
-0.14(-3.99%)
Feb 17, 2009
3.975
3.975
3.304
3.417
79,273
-0.59(-14.79%)
Feb 13, 2009
4.040
4.224
3.981
4.010
27,350
-0.01(-0.30%)
Feb 12, 2009
4.153
4.301
4.005
4.022
24,953
-0.15(-3.69%)
Feb 11, 2009
4.331
4.550
4.177
4.177
57,948
-0.09(-2.22%)
Feb 10, 2009
4.924
5.013
4.272
4.272
22,962
-0.72(-14.49%)
Feb 09, 2009
4.722
5.031
4.722
4.995
39,333
+0.23(+4.86%)
Feb 06, 2009
4.681
4.770
4.538
4.764
65,463
+0.09(+1.90%)
Feb 05, 2009
4.841
5.144
4.627
4.675
50,333
-0.08(-1.62%)
Feb 04, 2009
4.966
5.037
4.752
4.752
20,734
-0.24(-4.76%)
Feb 03, 2009
5.470
5.689
4.835
4.989
72,264
-0.40(-7.48%)
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
.