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
)
18.79
+0.36 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 28, 2008
9.523
10.07
9.292
9.695
36,237
-0.21(-2.09%)
Nov 26, 2008
9.328
9.950
8.647
9.902
33,657
+0.31(+3.27%)
Nov 25, 2008
9.387
9.589
9.062
9.589
43,016
+0.24(+2.53%)
Nov 24, 2008
8.250
9.458
7.551
9.352
53,873
+1.28(+15.85%)
Nov 21, 2008
7.640
8.155
7.190
8.072
38,159
+0.82(+11.27%)
Nov 20, 2008
7.409
7.865
7.255
7.255
22,919
-0.25(-3.39%)
Nov 19, 2008
8.043
8.043
7.468
7.510
17,553
-0.65(-7.98%)
Nov 18, 2008
8.209
8.410
7.581
8.161
26,145
-0.21(-2.55%)
Nov 17, 2008
8.647
8.839
8.339
8.374
47,233
-0.17(-1.94%)
Nov 14, 2008
8.712
9.032
8.061
8.540
35,481
-0.37(-4.12%)
Nov 13, 2008
7.776
9.269
7.551
8.908
52,107
+1.23(+16.05%)
Nov 12, 2008
8.173
8.789
7.676
7.676
22,841
-0.68(-8.15%)
Nov 11, 2008
9.162
9.352
8.315
8.357
17,605
-0.94(-10.13%)
Nov 10, 2008
9.316
9.766
9.281
9.298
41,568
+0.15(+1.68%)
Nov 07, 2008
8.303
9.310
8.303
9.144
19,148
+0.92(+11.24%)
Nov 06, 2008
8.475
9.180
7.895
8.220
15,461
-0.36(-4.21%)
Nov 05, 2008
9.855
9.855
8.297
8.582
19,692
-1.49(-14.82%)
Nov 04, 2008
10.26
10.26
9.375
10.07
12,903
+0.18(+1.86%)
Nov 03, 2008
9.914
10.04
9.417
9.891
42,631
+0.29(+3.02%)
Oct 31, 2008
8.795
9.600
8.594
9.600
48,766
+0.73(+8.21%)
Oct 30, 2008
8.860
8.884
7.480
8.872
28,239
+0.25(+2.96%)
Oct 29, 2008
9.032
9.180
8.303
8.617
29,445
-0.21(-2.35%)
Oct 28, 2008
7.581
8.884
7.480
8.825
38,947
+1.35(+18.07%)
Oct 27, 2008
7.415
7.634
7.166
7.474
34,290
-0.02(-0.32%)
Oct 24, 2008
7.468
7.782
7.403
7.498
64,600
-0.72(-8.79%)
Oct 23, 2008
7.794
8.416
7.403
8.220
45,784
+0.37(+4.68%)
Oct 22, 2008
7.545
8.528
7.439
7.853
21,659
-0.08(-1.04%)
Oct 21, 2008
8.457
8.961
7.924
7.936
43,673
-0.71(-8.22%)
Oct 20, 2008
8.943
9.032
8.416
8.647
40,543
-0.50(-5.44%)
Oct 17, 2008
9.121
9.743
7.764
9.144
103,779
-0.92(-9.18%)
Oct 16, 2008
8.292
10.07
7.231
10.07
47,788
+1.72(+20.65%)
Oct 15, 2008
9.470
9.470
8.262
8.345
25,465
-0.85(-9.27%)
Oct 14, 2008
10.66
10.66
9.121
9.198
16,268
-1.45(-13.58%)
Oct 13, 2008
9.281
10.66
7.782
10.64
55,626
+2.09(+24.45%)
Oct 10, 2008
8.061
8.884
5.958
8.552
92,527
+0.37(+4.56%)
Oct 09, 2008
9.885
9.885
8.179
8.179
73,529
-1.85(-18.43%)
Oct 08, 2008
9.606
10.66
9.606
10.03
81,620
+0.23(+2.30%)
Oct 07, 2008
11.59
11.60
9.636
9.802
55,359
-1.19(-10.83%)
Oct 06, 2008
11.16
11.85
10.43
10.99
34,036
-0.46(-4.03%)
Oct 03, 2008
11.24
12.01
11.24
11.45
9,627
+0.44(+3.98%)
Oct 02, 2008
11.32
11.63
11.02
11.02
19,126
-0.37(-3.23%)
Oct 01, 2008
10.56
11.72
10.56
11.38
23,179
-0.47(-3.95%)
Sep 30, 2008
12.14
12.14
11.85
11.85
34,941
+0.01(+0.05%)
Sep 29, 2008
12.73
12.73
11.60
11.85
47,923
-0.36(-2.96%)
Sep 26, 2008
11.28
12.73
11.28
12.21
60,728
+0.46(+3.88%)
Sep 25, 2008
10.89
12.31
10.89
11.75
64,013
+1.05(+9.80%)
Sep 24, 2008
11.85
11.85
10.49
10.70
35,047
-0.15(-1.42%)
Sep 23, 2008
11.02
11.59
10.62
10.86
25,034
-0.71(-6.14%)
Sep 22, 2008
13.02
13.02
11.49
11.57
24,668
-1.76(-13.20%)
Sep 19, 2008
12.23
13.33
10.67
13.33
249,019
+2.68(+25.14%)
Sep 18, 2008
9.908
10.66
9.535
10.65
128,272
+0.95(+9.77%)
Sep 17, 2008
9.826
10.06
9.417
9.701
36,774
-0.44(-4.38%)
Sep 16, 2008
9.387
10.15
9.387
10.15
95,590
+0.76(+8.08%)
Sep 15, 2008
9.470
9.624
9.387
9.387
57,644
-0.21(-2.16%)
Sep 12, 2008
8.967
9.683
8.908
9.595
95,053
+0.11(+1.19%)
Sep 11, 2008
9.695
9.695
9.393
9.482
155,759
-0.27(-2.79%)
Sep 10, 2008
10.38
10.42
9.375
9.754
218,303
-0.53(-5.13%)
Sep 09, 2008
10.36
10.42
10.28
10.28
48,496
-0.08(-0.74%)
Sep 08, 2008
11.00
11.02
10.22
10.36
50,677
-0.51(-4.69%)
Sep 05, 2008
10.83
11.36
10.77
10.87
55,113
-0.09(-0.81%)
Sep 04, 2008
10.99
11.10
10.64
10.96
54,723
-0.12(-1.07%)
Sep 03, 2008
10.35
11.25
10.35
11.08
79,528
+0.69(+6.67%)
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
.