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
Old Second Bancorp
(NQ:
OSBC
)
13.88
-0.08 (-0.57%)
Streaming Delayed Price
Updated: 12:26 PM EDT, Jun 7, 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 (%)
Jan 30, 2015
5.012
5.096
5.040
5.096
112,888
+0.06(+1.12%)
Jan 29, 2015
5.059
5.059
5.012
5.040
12,323
-0.01(-0.19%)
Jan 28, 2015
4.993
5.049
4.965
5.049
30,181
-0.01(-0.19%)
Jan 27, 2015
5.012
5.059
5.012
5.059
34,187
+0.05(+0.93%)
Jan 26, 2015
5.106
5.106
4.937
5.012
49,749
-0.09(-1.83%)
Jan 23, 2015
4.929
5.106
4.928
5.106
18,431
+0.07(+1.49%)
Jan 22, 2015
5.106
5.106
4.740
5.031
39,006
+0.11(+2.29%)
Jan 21, 2015
4.937
4.993
4.881
4.918
12,588
+0.02(+0.38%)
Jan 20, 2015
4.956
4.956
4.871
4.899
11,493
+0.01(+0.19%)
Jan 16, 2015
4.815
4.937
4.815
4.890
8,573
+0.04(+0.77%)
Jan 15, 2015
4.918
4.918
4.825
4.853
19,756
-0.07(-1.33%)
Jan 14, 2015
4.918
4.937
4.890
4.918
16,128
+0.03(+0.57%)
Jan 13, 2015
4.918
4.918
4.871
4.890
8,099
+0.02(+0.38%)
Jan 12, 2015
4.918
4.946
4.825
4.871
35,162
-0.05(-0.95%)
Jan 09, 2015
4.918
5.003
4.918
4.918
11,415
-0.05(-0.94%)
Jan 08, 2015
5.012
5.012
4.815
4.965
8,926
+0.04(+0.76%)
Jan 07, 2015
4.871
4.956
4.871
4.928
11,850
+0.07(+1.35%)
Jan 06, 2015
4.928
4.990
4.834
4.862
8,201
-0.13(-2.63%)
Jan 05, 2015
4.862
5.049
4.862
4.993
98,702
+0.17(+3.50%)
Jan 02, 2015
5.339
5.339
4.825
4.825
25,869
-0.21(-4.10%)
Dec 31, 2014
5.049
5.031
5.031
5.031
70,132
+0.03(+0.56%)
Dec 30, 2014
4.853
5.012
4.853
5.003
56,281
+0.09(+1.91%)
Dec 29, 2014
4.796
4.918
4.778
4.909
55,722
+0.06(+1.16%)
Dec 26, 2014
4.825
4.862
4.778
4.853
40,304
+0.00(+0.00%)
Dec 24, 2014
4.768
4.853
4.853
4.853
6,191
+0.04(+0.78%)
Dec 23, 2014
4.778
4.853
4.778
4.815
10,832
+0.04(+0.78%)
Dec 22, 2014
4.825
4.862
4.778
4.778
14,667
+0.00(+0.00%)
Dec 19, 2014
4.712
4.853
4.712
4.778
24,099
-0.01(-0.20%)
Dec 18, 2014
4.787
4.834
4.778
4.787
34,464
+0.01(+0.20%)
Dec 17, 2014
4.768
4.815
4.768
4.778
32,877
+0.00(+0.00%)
Dec 16, 2014
4.684
4.834
4.684
4.778
23,632
+0.02(+0.39%)
Dec 15, 2014
4.731
4.768
4.731
4.759
20,335
+0.03(+0.59%)
Dec 12, 2014
4.721
4.778
4.684
4.731
15,505
+0.04(+0.92%)
Dec 11, 2014
4.693
4.772
4.684
4.688
5,296
+0.00(+0.08%)
Dec 10, 2014
4.787
4.787
4.590
4.684
16,318
-0.10(-2.15%)
Dec 09, 2014
4.740
4.806
4.693
4.787
33,259
+0.01(+0.20%)
Dec 08, 2014
4.702
4.778
4.684
4.778
26,533
+0.07(+1.59%)
Dec 05, 2014
4.675
4.576
4.576
4.703
201,652
+0.13(+2.76%)
Dec 04, 2014
4.460
4.721
4.450
4.576
695,905
+0.10(+2.20%)
Dec 03, 2014
4.485
4.497
4.440
4.478
15,678
+0.02(+0.42%)
Dec 02, 2014
4.412
4.469
4.412
4.459
14,417
+0.03(+0.63%)
Dec 01, 2014
4.431
4.450
4.412
4.431
13,102
+0.01(+0.21%)
Nov 28, 2014
4.487
4.487
4.422
4.422
4,084
-0.01(-0.21%)
Nov 26, 2014
4.450
4.431
4.431
4.431
9,607
+0.01(+0.21%)
Nov 25, 2014
4.450
4.450
4.403
4.422
11,036
+0.00(+0.00%)
Nov 24, 2014
4.347
4.440
4.347
4.422
20,661
-0.02(-0.42%)
Nov 21, 2014
4.431
4.440
4.403
4.440
17,662
+0.00(+0.00%)
Nov 20, 2014
4.422
4.487
4.403
4.440
7,476
+0.00(+0.00%)
Nov 19, 2014
4.403
4.478
4.403
4.440
55,401
+0.00(+0.00%)
Nov 18, 2014
4.422
4.497
4.422
4.440
10,586
+0.04(+0.85%)
Nov 17, 2014
4.450
4.497
4.403
4.403
26,550
+0.00(+0.00%)
Nov 14, 2014
4.450
4.450
4.403
4.403
20,661
-0.07(-1.47%)
Nov 13, 2014
4.534
4.556
4.450
4.469
6,427
-0.06(-1.24%)
Nov 12, 2014
4.478
4.553
4.478
4.525
10,740
+0.11(+2.55%)
Nov 11, 2014
4.422
4.450
4.320
4.412
5,860
-0.04(-0.84%)
Nov 10, 2014
4.469
4.478
4.422
4.450
4,492
+0.00(+0.00%)
Nov 07, 2014
4.444
4.478
4.365
4.450
6,998
+0.05(+1.06%)
Nov 06, 2014
4.440
4.440
4.365
4.403
5,097
-0.03(-0.63%)
Nov 05, 2014
4.450
4.487
4.365
4.431
5,977
+0.02(+0.42%)
Nov 04, 2014
4.450
4.520
4.375
4.412
17,944
-0.08(-1.88%)
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
.