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
)
17.48
+0.38 (+2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Aug 29, 2008
10.42
10.71
10.24
10.24
76,432
-0.27(-2.61%)
Aug 28, 2008
10.14
10.58
9.923
10.52
115,981
+0.31(+3.03%)
Aug 27, 2008
9.713
10.49
9.713
10.21
37,274
+0.45(+4.60%)
Aug 26, 2008
9.684
9.811
9.600
9.760
49,984
+0.05(+0.48%)
Aug 25, 2008
10.09
10.09
9.684
9.713
27,865
-0.45(-4.47%)
Aug 22, 2008
10.15
10.18
9.935
10.17
19,251
+0.06(+0.58%)
Aug 21, 2008
10.39
10.39
9.422
10.11
46,522
-0.23(-2.26%)
Aug 20, 2008
10.77
10.88
10.31
10.34
21,494
-0.39(-3.64%)
Aug 19, 2008
10.87
11.07
10.66
10.73
22,712
-0.29(-2.59%)
Aug 18, 2008
11.07
11.07
10.96
11.02
44,452
+0.02(+0.16%)
Aug 15, 2008
11.29
11.30
10.89
11.00
84,739
-0.04(-0.32%)
Aug 14, 2008
10.84
11.12
10.74
11.04
34,969
+0.00(+0.00%)
Aug 13, 2008
10.87
11.08
10.60
11.04
182,978
+0.09(+0.80%)
Aug 12, 2008
10.93
11.08
10.93
10.95
19,614
-0.04(-0.37%)
Aug 11, 2008
10.86
11.07
10.11
10.99
33,183
+0.17(+1.56%)
Aug 08, 2008
10.23
11.03
10.23
10.82
46,210
+0.56(+5.45%)
Aug 07, 2008
10.22
10.48
9.923
10.26
73,382
-0.05(-0.45%)
Aug 06, 2008
10.43
11.05
10.12
10.31
95,364
-0.17(-1.61%)
Aug 05, 2008
10.59
10.93
9.748
10.48
39,578
+0.06(+0.62%)
Aug 04, 2008
10.37
10.63
9.445
10.41
36,240
-0.37(-3.46%)
Aug 01, 2008
10.44
10.83
10.28
10.79
13,083
+0.01(+0.05%)
Jul 31, 2008
10.89
11.08
10.63
10.78
26,527
-0.29(-2.63%)
Jul 30, 2008
11.10
11.19
10.90
11.07
20,724
+0.19(+1.77%)
Jul 29, 2008
10.88
11.10
10.39
10.88
33,039
+0.68(+6.63%)
Jul 28, 2008
10.42
10.93
10.20
10.20
71,427
-0.27(-2.56%)
Jul 25, 2008
10.78
11.35
10.35
10.47
43,819
-0.13(-1.21%)
Jul 24, 2008
11.33
11.40
10.48
10.60
65,203
-0.29(-2.68%)
Jul 23, 2008
11.12
11.15
10.54
10.89
33,643
-0.12(-1.06%)
Jul 22, 2008
10.33
11.23
10.24
11.01
41,739
+0.52(+5.01%)
Jul 21, 2008
10.48
10.61
10.43
10.48
13,121
+0.06(+0.56%)
Jul 18, 2008
10.34
10.63
10.24
10.42
44,053
+0.08(+0.73%)
Jul 17, 2008
9.906
10.35
9.876
10.35
38,451
+0.55(+5.65%)
Jul 16, 2008
9.416
10.15
9.328
9.795
60,067
+0.51(+5.53%)
Jul 15, 2008
8.670
9.591
8.670
9.282
108,045
+0.50(+5.64%)
Jul 14, 2008
9.270
9.270
8.664
8.786
65,004
-0.33(-3.58%)
Jul 11, 2008
9.917
10.03
8.640
9.113
180,656
-0.94(-9.39%)
Jul 10, 2008
10.14
10.34
9.882
10.06
63,077
-0.06(-0.63%)
Jul 09, 2008
9.515
10.64
9.515
10.12
26,799
-0.08(-0.74%)
Jul 08, 2008
9.270
10.31
8.874
10.20
57,858
+0.96(+10.35%)
Jul 07, 2008
9.559
9.678
9.241
9.241
62,546
-0.22(-2.28%)
Jul 04, 2008
9.719
9.719
9.346
9.457
13,357
+0.00(+0.00%)
Jul 03, 2008
9.719
9.719
9.346
9.457
13,357
+0.24(+2.59%)
Jul 02, 2008
9.457
9.871
9.124
9.218
69,424
-0.29(-3.01%)
Jul 01, 2008
9.171
9.538
9.148
9.503
74,974
+0.14(+1.49%)
Jun 30, 2008
9.352
9.532
8.944
9.363
98,097
+0.44(+4.97%)
Jun 27, 2008
9.177
9.474
8.891
8.920
1,749,469
-0.11(-1.23%)
Jun 26, 2008
9.777
9.783
8.979
9.031
36,176
-0.57(-5.89%)
Jun 25, 2008
9.620
9.801
9.538
9.597
46,402
-0.19(-1.97%)
Jun 24, 2008
10.07
10.21
9.737
9.789
20,244
-0.19(-1.87%)
Jun 23, 2008
10.68
10.68
9.976
9.976
91,946
-0.54(-5.16%)
Jun 20, 2008
10.51
10.65
10.35
10.52
23,969
-0.03(-0.28%)
Jun 19, 2008
10.84
10.84
10.49
10.55
36,504
-0.15(-1.36%)
Jun 18, 2008
10.84
11.01
10.65
10.69
30,310
-0.30(-2.71%)
Jun 17, 2008
11.46
11.46
10.94
10.99
23,141
-0.38(-3.33%)
Jun 16, 2008
11.39
11.48
11.34
11.37
17,290
+0.06(+0.57%)
Jun 13, 2008
11.11
11.53
11.11
11.30
19,578
+0.19(+1.68%)
Jun 12, 2008
10.82
11.12
10.82
11.12
18,858
+0.40(+3.75%)
Jun 11, 2008
10.80
11.05
10.65
10.72
15,812
-0.14(-1.29%)
Jun 10, 2008
11.01
11.07
10.68
10.86
9,061
+0.26(+2.42%)
Jun 09, 2008
10.86
10.86
10.58
10.60
13,857
-0.10(-0.93%)
Jun 06, 2008
11.08
11.08
10.70
10.70
16,242
-0.38(-3.42%)
Jun 05, 2008
10.79
11.08
10.77
11.08
13,237
+0.29(+2.70%)
Jun 04, 2008
10.84
11.01
10.79
10.79
44,550
-0.15(-1.39%)
Jun 03, 2008
10.86
11.08
10.84
10.94
20,978
+0.02(+0.16%)
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
.