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
First Savings Financ
(NQ:
FSFG
)
16.44
+0.03 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2011
4.486
4.486
4.486
4.486
1,809
+0.02(+0.50%)
May 24, 2011
4.466
4.466
4.464
4.464
2,894
+0.00(+0.00%)
May 23, 2011
4.477
4.477
4.464
4.464
2,894
+0.03(+0.62%)
May 20, 2011
4.486
4.491
4.436
4.436
7,959
-0.05(-1.22%)
May 19, 2011
4.491
4.491
4.486
4.491
3,618
+0.01(+0.25%)
May 18, 2011
4.395
4.491
4.395
4.480
4,652
+0.03(+0.68%)
May 17, 2011
4.447
4.461
4.447
4.450
12,663
-0.04(-0.92%)
May 16, 2011
4.491
4.491
4.491
4.491
7,778
-0.01(-0.25%)
May 12, 2011
4.502
4.502
4.502
4.502
0
+0.01(+0.18%)
May 11, 2011
4.489
4.605
4.489
4.494
10,130
+0.06(+1.31%)
May 10, 2011
4.436
4.436
4.436
4.436
9,768
+0.01(+0.31%)
May 09, 2011
4.419
4.422
4.419
4.422
6,874
+0.00(+0.00%)
May 04, 2011
4.425
4.422
4.422
4.422
6,874
+0.00(+0.00%)
May 02, 2011
4.422
4.422
4.422
4.422
0
+0.07(+1.59%)
Apr 29, 2011
4.353
4.353
4.353
4.353
723
-0.03(-0.76%)
Apr 28, 2011
4.370
4.386
4.370
4.386
723
-0.04(-0.81%)
Apr 27, 2011
4.361
4.422
4.361
4.422
3,618
+0.07(+1.52%)
Apr 26, 2011
4.356
4.356
4.356
4.356
1,613
+0.07(+1.55%)
Apr 25, 2011
4.417
4.422
4.290
4.290
17,367
+0.01(+0.19%)
Apr 21, 2011
4.389
4.389
4.281
4.281
723
+0.01(+0.26%)
Apr 20, 2011
4.262
4.281
4.259
4.270
5,336
+0.10(+2.32%)
Apr 19, 2011
4.173
4.173
4.173
4.173
1,809
-0.02(-0.40%)
Apr 15, 2011
4.190
4.190
4.190
4.190
0
+0.02(+0.40%)
Apr 14, 2011
4.173
4.173
4.173
4.173
723
+0.00(+0.00%)
Apr 12, 2011
4.173
4.173
4.173
4.173
0
+0.02(+0.52%)
Apr 11, 2011
4.152
4.152
4.152
4.152
535
-0.06(-1.44%)
Apr 07, 2011
4.212
4.212
4.212
4.212
0
-0.07(-1.68%)
Apr 05, 2011
4.284
4.284
4.284
4.284
0
+0.00(+0.00%)
Apr 04, 2011
4.281
4.284
4.281
4.284
5,427
+0.01(+0.32%)
Apr 01, 2011
4.273
4.276
4.270
4.270
1,809
+0.06(+1.31%)
Mar 29, 2011
4.243
4.215
4.215
4.215
4,341
+0.00(+0.01%)
Mar 28, 2011
4.079
4.223
4.079
4.215
8,318
+0.07(+1.66%)
Mar 24, 2011
4.146
4.146
4.146
4.146
0
-0.22(-4.94%)
Mar 23, 2011
4.422
4.422
4.361
4.361
723
-0.02(-0.44%)
Mar 22, 2011
4.419
4.422
4.381
4.381
1,591
-0.01(-0.25%)
Mar 18, 2011
4.392
4.392
4.392
4.392
0
+0.02(+0.51%)
Mar 17, 2011
4.400
4.400
4.370
4.370
1,812
+0.15(+3.60%)
Mar 15, 2011
4.218
4.218
4.218
4.218
0
-0.11(-2.55%)
Mar 14, 2011
4.160
4.328
4.157
4.328
13,025
-0.09(-2.12%)
Mar 11, 2011
4.430
4.430
4.334
4.422
3,979
-0.06(-1.23%)
Mar 09, 2011
4.477
4.477
4.477
4.477
0
-0.08(-1.82%)
Mar 08, 2011
4.574
4.574
4.560
4.560
2,170
-0.03(-0.60%)
Mar 07, 2011
4.588
4.588
4.585
4.588
17,403
+0.00(+0.00%)
Mar 04, 2011
4.582
4.588
4.582
4.588
1,085
+0.00(+0.00%)
Mar 02, 2011
4.588
4.588
4.588
4.588
0
-0.01(-0.18%)
Mar 01, 2011
4.596
4.596
4.596
4.596
723
-0.03(-0.66%)
Feb 28, 2011
4.627
4.627
4.627
4.627
1,085
+0.02(+0.54%)
Feb 24, 2011
4.599
4.602
4.602
4.602
1,809
-0.01(-0.30%)
Feb 22, 2011
4.549
4.616
4.616
4.616
13,025
+0.10(+2.14%)
Feb 18, 2011
4.591
4.591
4.519
4.519
5,604
-0.07(-1.51%)
Feb 17, 2011
4.610
4.610
4.580
4.588
10,405
-0.04(-0.78%)
Feb 16, 2011
4.588
4.689
4.574
4.624
10,818
+0.04(+0.78%)
Feb 15, 2011
4.704
4.704
4.560
4.588
17,374
-0.06(-1.37%)
Feb 14, 2011
4.834
4.834
4.652
4.652
6,512
+0.08(+1.81%)
Feb 11, 2011
4.781
4.834
4.453
4.569
3,907
-0.21(-4.45%)
Feb 10, 2011
4.909
4.909
4.781
4.781
1,628
-0.18(-3.67%)
Feb 07, 2011
5.083
4.964
4.964
4.964
20,261
-0.09(-1.75%)
Feb 04, 2011
4.864
5.052
4.864
5.052
3,618
+0.17(+3.57%)
Feb 03, 2011
4.845
4.878
4.842
4.878
4,522
+0.04(+0.74%)
Feb 02, 2011
4.892
4.892
4.842
4.842
5,510
-0.05(-1.07%)
Feb 01, 2011
4.895
4.895
4.895
4.895
361
+0.13(+2.67%)
Jan 31, 2011
4.765
4.768
4.765
4.768
6,874
+0.04(+0.76%)
Jan 28, 2011
4.734
4.734
4.732
4.732
3,212
+0.00(+0.00%)
Jan 27, 2011
4.754
4.754
4.732
4.732
4,794
+0.01(+0.12%)
Jan 26, 2011
4.726
4.726
4.723
4.726
4,942
-0.04(-0.81%)
Jan 25, 2011
4.477
4.781
4.477
4.765
18,995
+0.38(+8.67%)
Jan 24, 2011
4.270
4.408
4.270
4.385
11,578
+0.10(+2.41%)
Jan 21, 2011
4.267
4.281
4.267
4.281
723
+0.02(+0.58%)
Jan 20, 2011
4.237
4.256
4.237
4.256
20,351
+0.03(+0.65%)
Jan 19, 2011
4.146
4.267
4.146
4.229
5,459
+0.06(+1.32%)
Jan 14, 2011
4.173
4.173
4.173
4.173
1,809
+0.00(+0.00%)
Jan 13, 2011
4.171
4.173
4.171
4.173
2,170
+0.03(+0.67%)
Jan 10, 2011
4.146
4.146
4.146
4.146
361
+0.00(+0.07%)
Jan 07, 2011
4.140
4.146
4.140
4.143
3,256
-0.00(-0.07%)
Jan 05, 2011
4.146
4.146
4.146
4.146
39,437
+0.00(+0.07%)
Jan 04, 2011
4.132
4.143
4.132
4.143
21,549
+0.01(+0.20%)
Jan 03, 2011
4.049
4.135
4.049
4.135
5,249
+0.04(+1.08%)
Dec 30, 2010
4.091
4.091
4.091
4.091
3,618
+0.01(+0.34%)
Dec 29, 2010
4.052
4.077
4.052
4.077
12,844
-0.01(-0.27%)
Dec 28, 2010
4.071
4.091
4.038
4.088
12,808
+0.05(+1.30%)
Dec 27, 2010
4.060
4.063
4.035
4.035
33,149
+0.03(+0.83%)
Dec 23, 2010
3.944
4.002
3.938
4.002
8,574
-0.05(-1.16%)
Dec 22, 2010
4.046
4.104
4.046
4.049
23,648
+0.01(+0.34%)
Dec 21, 2010
3.994
4.057
3.994
4.035
15,666
+0.08(+1.96%)
Dec 20, 2010
4.035
4.035
3.952
3.958
16,368
-0.02(-0.62%)
Dec 17, 2010
4.035
4.035
3.983
3.983
11,570
-0.03(-0.69%)
Dec 16, 2010
4.035
4.035
4.010
4.010
6,874
-0.02(-0.62%)
Dec 15, 2010
4.041
4.041
4.035
4.035
7,026
+0.06(+1.39%)
Dec 14, 2010
3.980
3.980
3.980
3.980
5,789
-0.07(-1.71%)
Dec 13, 2010
4.013
4.074
4.013
4.049
12,692
+0.09(+2.16%)
Dec 10, 2010
4.013
4.021
3.958
3.963
20,236
-0.06(-1.44%)
Dec 09, 2010
3.980
4.021
3.903
4.021
29,379
+0.04(+1.04%)
Dec 08, 2010
4.019
4.019
3.972
3.980
137,485
-0.06(-1.37%)
Dec 06, 2010
4.068
4.035
4.035
4.035
1,085
+0.03(+0.70%)
Dec 03, 2010
3.980
4.008
3.980
4.007
7,598
+0.01(+0.34%)
Dec 02, 2010
4.008
4.008
3.994
3.994
9,012
+0.00(+0.10%)
Dec 01, 2010
4.008
4.008
3.969
3.990
13,025
-0.01(-0.30%)
Nov 30, 2010
4.002
4.002
3.994
4.002
9,009
+0.02(+0.56%)
Nov 29, 2010
3.980
4.002
3.980
3.980
114,329
+0.00(+0.00%)
Nov 26, 2010
4.008
4.008
3.980
3.980
10,854
-0.03(-0.69%)
Nov 24, 2010
4.008
4.008
4.008
4.008
13,748
+0.00(+0.00%)
Nov 22, 2010
4.008
4.008
4.008
4.008
0
-0.06(-1.43%)
Nov 18, 2010
4.066
4.066
4.066
4.066
0
+0.03(+0.75%)
Nov 17, 2010
4.008
4.035
3.983
4.035
9,334
-0.01(-0.34%)
Nov 12, 2010
4.049
4.049
4.049
4.049
0
+0.10(+2.45%)
Nov 11, 2010
3.955
3.955
3.952
3.952
723
-0.10(-2.39%)
Nov 09, 2010
3.941
4.049
4.049
4.049
13,748
+0.07(+1.67%)
Nov 08, 2010
4.008
4.013
3.983
3.983
9,613
-0.02(-0.62%)
Nov 05, 2010
3.939
4.008
3.939
4.008
35,457
+0.07(+1.75%)
Nov 04, 2010
3.938
3.944
3.938
3.939
8,596
+0.00(+0.00%)
Nov 01, 2010
3.938
3.938
3.938
3.938
10,130
+0.07(+1.71%)
Oct 28, 2010
3.839
3.872
3.872
3.872
74,533
+0.03(+0.72%)
Oct 27, 2010
3.845
3.845
3.845
3.845
361
+0.11(+3.04%)
Oct 25, 2010
3.709
3.731
3.704
3.731
4,703
+0.03(+0.75%)
Oct 22, 2010
3.704
3.704
3.704
3.704
1,809
+0.00(+0.00%)
Oct 21, 2010
3.709
3.709
3.704
3.704
3,979
-0.03(-0.74%)
Oct 20, 2010
3.728
3.731
3.728
3.731
51,467
+0.02(+0.52%)
Oct 19, 2010
3.712
3.712
3.712
3.712
3,799
+0.01(+0.22%)
Oct 18, 2010
3.695
3.704
3.695
3.704
6,324
-0.01(-0.37%)
Oct 14, 2010
3.679
3.717
3.717
3.717
3,979
+0.04(+1.13%)
Oct 12, 2010
3.679
3.676
3.676
3.676
723
+0.00(+0.00%)
Oct 11, 2010
3.731
3.731
3.676
3.676
6,512
+0.00(+0.12%)
Oct 07, 2010
3.731
3.672
3.672
3.672
22,794
-0.06(-1.60%)
Oct 06, 2010
3.720
3.731
3.706
3.731
5,789
+0.01(+0.37%)
Oct 05, 2010
3.709
3.731
3.709
3.717
16,281
+0.01(+0.37%)
Oct 04, 2010
3.704
3.704
3.704
3.704
7,236
+0.00(+0.07%)
Oct 01, 2010
3.690
3.706
3.690
3.701
15,178
+0.09(+2.36%)
Sep 30, 2010
3.681
3.731
3.607
3.615
17,544
-0.07(-2.02%)
Sep 29, 2010
3.690
3.690
3.690
3.690
5,427
+0.04(+1.14%)
Sep 27, 2010
3.690
3.648
3.648
3.648
17,367
-0.05(-1.27%)
Sep 16, 2010
3.695
3.695
3.695
3.695
5,427
+0.03(+0.91%)
Sep 15, 2010
3.662
3.662
3.662
3.662
1,805
-0.01(-0.38%)
Sep 13, 2010
3.676
3.676
3.676
3.676
2,894
-0.00(-0.00%)
Sep 10, 2010
3.668
3.676
3.668
3.676
3,979
+0.01(+0.23%)
Sep 09, 2010
3.668
3.668
3.668
3.668
723
-0.02(-0.60%)
Sep 08, 2010
3.668
3.690
3.668
3.690
1,085
-0.01(-0.15%)
Sep 01, 2010
3.695
3.695
3.695
3.695
2,894
+0.00(+0.08%)
Aug 31, 2010
3.693
3.693
3.692
3.692
7,959
-0.00(-0.00%)
Aug 27, 2010
3.693
3.693
3.693
3.693
1,809
-0.04(-0.96%)
Aug 23, 2010
3.731
3.728
3.728
3.728
22,794
+0.02(+0.67%)
Aug 20, 2010
3.726
3.726
3.704
3.704
1,085
-0.02(-0.67%)
Aug 18, 2010
3.601
3.728
3.728
3.728
4,341
-0.00(-0.07%)
Aug 17, 2010
3.759
3.759
3.731
3.731
2,290
+0.00(+0.07%)
Aug 16, 2010
3.706
3.756
3.683
3.728
31,759
+0.01(+0.22%)
Aug 10, 2010
3.510
3.720
3.720
3.720
5,065
-0.01(-0.30%)
Aug 09, 2010
3.593
3.731
3.593
3.731
13,387
-0.12(-3.23%)
Aug 06, 2010
3.800
3.856
3.800
3.856
2,532
+0.06(+1.45%)
Aug 04, 2010
3.731
3.800
3.800
3.800
26,774
+0.02(+0.51%)
Aug 03, 2010
3.800
3.869
3.681
3.781
20,189
+0.07(+1.86%)
Aug 02, 2010
3.795
3.930
3.593
3.712
17,367
-0.14(-3.52%)
Jul 30, 2010
3.864
3.900
3.831
3.847
21,354
+0.05(+1.24%)
Jul 29, 2010
3.690
3.800
3.689
3.800
59,181
+0.11(+3.00%)
Jul 27, 2010
3.690
3.690
3.690
3.690
361
+0.10(+2.70%)
Jul 21, 2010
3.593
3.593
3.593
3.593
7,959
-0.00(-0.01%)
Jul 16, 2010
3.593
3.593
3.593
3.593
723
-0.08(-2.26%)
Jul 15, 2010
3.717
3.717
3.593
3.676
8,238
+0.01(+0.38%)
Jul 14, 2010
3.662
3.662
3.662
3.662
5,608
+0.00(+0.00%)
Jul 12, 2010
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Jul 08, 2010
3.662
3.662
3.662
3.662
1,085
+0.03(+0.76%)
Jul 07, 2010
3.593
3.634
3.593
3.634
2,351
+0.01(+0.23%)
Jul 06, 2010
3.532
3.646
3.524
3.626
22,906
+0.03(+0.85%)
Jul 01, 2010
3.579
3.596
3.596
3.596
6,150
+0.00(+0.00%)
Jun 30, 2010
3.596
3.596
3.524
3.596
7,598
-0.00(-0.08%)
Jun 25, 2010
3.679
3.599
3.599
3.599
11,939
-0.08(-2.11%)
Jun 24, 2010
3.668
3.676
3.659
3.676
24,284
+0.02(+0.53%)
Jun 22, 2010
3.529
3.657
3.657
3.657
3,979
+0.06(+1.77%)
Jun 21, 2010
3.593
3.593
3.590
3.593
4,551
+0.00(+0.00%)
Jun 18, 2010
3.593
3.593
3.593
3.593
1,490
-0.08(-2.26%)
Jun 17, 2010
3.673
3.676
3.673
3.676
3,979
+0.01(+0.38%)
Jun 16, 2010
3.654
3.662
3.593
3.662
6,874
+0.03(+0.76%)
Jun 15, 2010
3.640
3.640
3.634
3.635
14,472
-0.10(-2.59%)
Jun 10, 2010
3.659
3.731
3.731
3.731
4,341
+0.19(+5.47%)
Jun 09, 2010
3.538
3.538
3.538
3.538
3,618
+0.01(+0.39%)
Jun 04, 2010
3.524
3.524
3.524
3.524
0
-0.18(-4.85%)
Jun 03, 2010
3.704
3.704
3.704
3.704
720
+0.00(+0.00%)
Jun 02, 2010
3.593
3.704
3.482
3.704
29,672
+0.03(+0.75%)
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
.