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
)
19.00
+0.30 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2009
6.455
6.633
6.140
6.633
50,552
+0.18(+2.76%)
Nov 27, 2009
6.372
7.036
6.372
6.455
25,647
-0.28(-4.14%)
Nov 25, 2009
6.929
7.012
6.716
6.734
13,059
-0.17(-2.49%)
Nov 24, 2009
6.840
6.929
6.597
6.906
18,207
+0.05(+0.78%)
Nov 23, 2009
6.680
6.977
6.680
6.852
18,200
+0.35(+5.38%)
Nov 20, 2009
6.389
6.573
6.372
6.502
27,751
+0.03(+0.46%)
Nov 19, 2009
6.751
6.823
6.378
6.473
17,762
-0.40(-5.79%)
Nov 18, 2009
6.603
7.054
6.544
6.870
22,725
+0.10(+1.49%)
Nov 17, 2009
6.745
6.971
6.520
6.769
32,434
-0.01(-0.17%)
Nov 16, 2009
6.146
6.935
6.117
6.781
42,513
+0.74(+12.17%)
Nov 13, 2009
6.289
6.461
5.956
6.045
12,188
-0.26(-4.05%)
Nov 12, 2009
6.360
6.443
6.075
6.300
33,445
-0.10(-1.58%)
Nov 11, 2009
6.354
6.502
6.128
6.401
24,805
+0.14(+2.18%)
Nov 10, 2009
6.330
6.455
6.176
6.265
30,109
-0.15(-2.31%)
Nov 09, 2009
6.443
6.508
6.206
6.413
40,379
+0.05(+0.75%)
Nov 06, 2009
6.206
6.514
6.158
6.366
27,394
+0.05(+0.85%)
Nov 05, 2009
5.820
6.431
5.790
6.312
43,048
+0.39(+6.61%)
Nov 04, 2009
6.585
6.793
5.885
5.921
31,249
-0.62(-9.52%)
Nov 03, 2009
6.633
6.639
6.229
6.544
24,857
-0.16(-2.39%)
Nov 02, 2009
6.312
6.852
6.289
6.704
27,800
+0.44(+7.01%)
Oct 30, 2009
6.716
6.716
6.122
6.265
66,253
-0.56(-8.25%)
Oct 29, 2009
6.864
7.089
6.656
6.828
23,734
+0.07(+1.05%)
Oct 28, 2009
6.496
6.912
6.496
6.757
41,583
+0.23(+3.45%)
Oct 27, 2009
6.378
6.817
6.378
6.532
23,106
+0.18(+2.80%)
Oct 26, 2009
6.253
6.449
6.217
6.354
32,592
+0.11(+1.81%)
Oct 23, 2009
6.176
6.514
6.122
6.241
35,540
-0.16(-2.50%)
Oct 22, 2009
6.407
6.425
6.176
6.401
31,279
-0.04(-0.64%)
Oct 21, 2009
6.164
6.455
6.164
6.443
48,737
+0.28(+4.62%)
Oct 20, 2009
6.312
6.585
6.158
6.158
19,379
-0.30(-4.68%)
Oct 19, 2009
6.253
6.603
6.253
6.461
20,200
+0.26(+4.21%)
Oct 16, 2009
6.639
6.639
6.140
6.200
27,980
-0.51(-7.60%)
Oct 15, 2009
6.745
6.823
6.627
6.710
9,584
-0.08(-1.22%)
Oct 14, 2009
6.645
6.817
6.567
6.793
15,655
+0.20(+3.06%)
Oct 13, 2009
6.520
6.674
6.461
6.591
9,331
+0.08(+1.18%)
Oct 12, 2009
6.407
6.585
6.389
6.514
13,528
-0.07(-1.08%)
Oct 09, 2009
6.366
6.680
6.366
6.585
25,174
+0.21(+3.26%)
Oct 08, 2009
6.419
6.532
6.348
6.378
20,961
+0.06(+0.94%)
Oct 07, 2009
6.648
6.728
6.229
6.318
31,825
-0.30(-4.48%)
Oct 06, 2009
6.502
6.686
6.360
6.615
10,057
+0.21(+3.34%)
Oct 05, 2009
6.247
6.615
6.247
6.401
49,935
+0.28(+4.55%)
Oct 02, 2009
5.897
6.206
5.761
6.122
47,793
+0.11(+1.78%)
Oct 01, 2009
5.933
6.182
5.767
6.016
73,388
+0.10(+1.71%)
Sep 30, 2009
6.698
6.698
5.873
5.915
61,055
-0.76(-11.38%)
Sep 29, 2009
6.787
6.817
6.674
6.674
11,487
-0.08(-1.23%)
Sep 28, 2009
6.674
6.823
6.514
6.757
22,487
+0.02(+0.35%)
Sep 25, 2009
6.633
6.870
6.567
6.734
12,925
+0.09(+1.34%)
Sep 24, 2009
7.090
7.090
6.573
6.645
29,458
-0.42(-5.88%)
Sep 23, 2009
6.823
7.131
6.823
7.060
7,821
+0.15(+2.15%)
Sep 22, 2009
6.965
7.072
6.793
6.912
19,594
+0.07(+0.95%)
Sep 21, 2009
7.303
7.303
6.793
6.846
35,572
-0.60(-8.05%)
Sep 18, 2009
7.078
7.618
6.710
7.445
91,623
+0.41(+5.82%)
Sep 17, 2009
6.378
7.095
6.378
7.036
10,064
+0.08(+1.19%)
Sep 16, 2009
6.668
7.042
6.544
6.953
22,199
+0.30(+4.55%)
Sep 15, 2009
6.716
7.137
6.621
6.651
24,498
-0.11(-1.58%)
Sep 14, 2009
6.680
7.012
6.544
6.757
47,585
-0.03(-0.44%)
Sep 11, 2009
7.090
7.090
6.763
6.787
14,504
-0.43(-6.00%)
Sep 10, 2009
7.268
7.268
7.179
7.220
12,544
+0.16(+2.27%)
Sep 09, 2009
6.935
7.208
6.674
7.060
39,144
+0.10(+1.45%)
Sep 08, 2009
6.757
7.327
6.757
6.959
12,854
-0.01(-0.09%)
Sep 04, 2009
6.704
7.012
6.674
6.965
33,201
+0.26(+3.89%)
Sep 03, 2009
7.119
7.386
6.532
6.704
126,417
-0.39(-5.52%)
Sep 02, 2009
6.977
7.179
6.929
7.095
13,358
-0.06(-0.83%)
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
.