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
)
14.46
+0.33 (+2.34%)
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 (%)
Dec 31, 2010
1.639
1.639
1.546
1.593
93,792
-0.03(-1.73%)
Dec 30, 2010
1.639
1.724
1.593
1.621
47,769
-0.02(-1.14%)
Dec 29, 2010
1.639
1.668
1.639
1.639
45,629
+0.00(+0.00%)
Dec 28, 2010
1.705
1.705
1.639
1.639
29,834
-0.06(-3.32%)
Dec 27, 2010
1.715
1.771
1.686
1.696
61,860
-0.02(-1.09%)
Dec 23, 2010
1.780
1.780
1.696
1.714
51,945
-0.08(-4.69%)
Dec 22, 2010
1.705
1.799
1.705
1.799
31,450
+0.07(+3.78%)
Dec 21, 2010
1.705
1.752
1.705
1.733
11,635
+0.00(+0.00%)
Dec 20, 2010
1.771
1.771
1.705
1.733
24,576
-0.04(-2.12%)
Dec 17, 2010
1.752
1.799
1.752
1.771
24,515
+0.01(+0.53%)
Dec 16, 2010
1.752
1.827
1.752
1.761
24,497
+0.01(+0.53%)
Dec 15, 2010
1.799
1.799
1.742
1.752
16,118
-0.07(-3.61%)
Dec 14, 2010
1.771
1.864
1.771
1.817
34,804
+0.05(+2.65%)
Dec 13, 2010
1.780
1.799
1.761
1.771
9,334
+0.00(+0.00%)
Dec 10, 2010
1.789
1.845
1.761
1.771
61,304
-0.04(-2.07%)
Dec 09, 2010
1.827
1.864
1.714
1.808
93,656
-0.07(-3.50%)
Dec 08, 2010
1.892
1.892
1.827
1.874
19,317
-0.01(-0.50%)
Dec 07, 2010
1.864
1.892
1.817
1.883
26,148
+0.03(+1.51%)
Dec 06, 2010
1.902
1.902
1.799
1.855
52,794
-0.06(-2.94%)
Dec 03, 2010
1.827
1.930
1.827
1.911
15,330
+0.06(+3.03%)
Dec 02, 2010
1.827
1.874
1.827
1.855
22,736
+0.04(+2.06%)
Dec 01, 2010
1.892
1.892
1.799
1.817
36,797
-0.01(-0.51%)
Nov 30, 2010
1.883
1.883
1.780
1.827
23,800
-0.07(-3.94%)
Nov 29, 2010
2.061
2.061
1.855
1.902
64,088
-0.14(-6.88%)
Nov 26, 2010
1.986
2.061
1.958
2.042
21,775
+0.07(+3.81%)
Nov 24, 2010
1.874
1.967
1.967
1.967
77,842
+0.10(+5.53%)
Nov 23, 2010
1.789
1.864
1.733
1.864
38,916
+0.02(+1.01%)
Nov 22, 2010
1.789
1.874
1.789
1.845
55,775
+0.08(+4.79%)
Nov 19, 2010
1.799
1.799
1.742
1.761
11,885
-0.07(-3.59%)
Nov 18, 2010
1.752
1.827
1.742
1.827
21,320
+0.06(+3.17%)
Nov 17, 2010
1.836
1.836
1.742
1.771
18,635
-0.07(-3.57%)
Nov 16, 2010
1.733
1.836
1.714
1.836
78,227
+0.06(+3.16%)
Nov 15, 2010
1.780
1.817
1.696
1.780
33,880
+0.01(+0.53%)
Nov 12, 2010
1.724
1.780
1.639
1.771
54,946
+0.03(+1.61%)
Nov 11, 2010
1.733
1.780
1.733
1.742
4,656
-0.04(-2.11%)
Nov 10, 2010
1.799
1.799
1.686
1.780
7,163
-0.02(-1.04%)
Nov 09, 2010
1.799
1.799
1.733
1.799
20,138
+0.00(+0.00%)
Nov 08, 2010
1.696
1.799
1.639
1.799
80,772
+0.09(+5.49%)
Nov 05, 2010
1.817
1.817
1.686
1.705
81,677
-0.13(-7.14%)
Nov 04, 2010
1.799
1.836
1.742
1.836
51,256
+0.03(+1.55%)
Nov 03, 2010
1.789
1.836
1.742
1.808
18,833
+0.06(+3.21%)
Nov 02, 2010
1.752
1.808
1.742
1.752
37,451
-0.02(-1.06%)
Nov 01, 2010
1.874
1.874
1.733
1.771
62,778
-0.06(-3.08%)
Oct 29, 2010
1.808
1.845
1.733
1.827
36,622
+0.05(+2.63%)
Oct 28, 2010
1.958
1.958
1.771
1.780
29,398
-0.09(-4.99%)
Oct 27, 2010
1.967
1.967
1.752
1.874
42,524
+0.04(+2.04%)
Oct 25, 2010
1.967
1.967
1.799
1.836
43,342
-0.07(-3.92%)
Oct 22, 2010
1.724
1.920
1.696
1.911
45,557
+0.17(+9.68%)
Oct 21, 2010
1.911
1.911
1.733
1.742
45,197
-0.13(-7.00%)
Oct 20, 2010
1.789
1.920
1.715
1.874
105,105
+0.08(+4.71%)
Oct 19, 2010
1.892
1.902
1.686
1.789
122,383
-0.11(-5.91%)
Oct 18, 2010
2.023
2.023
1.883
1.902
36,368
-0.07(-3.33%)
Oct 15, 2010
2.023
2.023
1.892
1.967
76,058
-0.08(-4.11%)
Oct 14, 2010
2.014
2.052
1.892
2.052
43,913
+0.07(+3.30%)
Oct 13, 2010
1.855
2.061
1.705
1.986
173,945
+0.18(+9.84%)
Oct 12, 2010
1.630
1.808
1.555
1.808
36,417
+0.19(+11.56%)
Oct 11, 2010
1.630
1.658
1.621
1.621
33,984
-0.08(-4.94%)
Oct 08, 2010
1.686
1.705
1.621
1.705
69,866
-0.05(-2.67%)
Oct 07, 2010
1.639
1.761
1.558
1.752
127,340
+0.20(+12.65%)
Oct 06, 2010
1.443
1.583
1.293
1.555
115,112
+0.17(+12.16%)
Oct 05, 2010
1.330
1.424
1.199
1.386
102,213
+0.04(+2.78%)
Oct 04, 2010
1.518
1.518
1.293
1.349
132,927
-0.12(-8.28%)
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
.