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 of Long Isla
(NQ:
FLIC
)
10.48
-0.10 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 28, 2010
6.926
7.010
6.874
6.874
25,397
-0.05(-0.74%)
May 27, 2010
7.018
7.018
6.793
6.926
33,458
+0.02(+0.35%)
May 26, 2010
6.863
7.042
6.779
6.901
46,760
+0.10(+1.52%)
May 25, 2010
6.589
6.847
6.589
6.798
18,361
+0.11(+1.66%)
May 24, 2010
6.920
6.920
6.657
6.687
23,254
-0.12(-1.75%)
May 21, 2010
6.657
7.007
6.657
6.806
49,157
+0.12(+1.74%)
May 20, 2010
6.808
7.072
6.644
6.690
33,211
-0.33(-4.75%)
May 19, 2010
7.191
7.297
6.928
7.023
55,183
-0.16(-2.19%)
May 18, 2010
7.457
7.457
7.178
7.181
16,439
-0.21(-2.86%)
May 17, 2010
7.416
7.441
7.284
7.392
24,003
+0.01(+0.15%)
May 14, 2010
7.506
7.506
7.305
7.381
27,429
-0.14(-1.80%)
May 13, 2010
7.593
7.614
7.427
7.517
34,303
-0.06(-0.79%)
May 12, 2010
7.243
7.590
7.162
7.576
50,927
+0.32(+4.41%)
May 11, 2010
7.141
7.278
7.075
7.256
47,560
+0.17(+2.37%)
May 10, 2010
6.960
7.110
6.809
7.088
80,484
+0.31(+4.56%)
May 07, 2010
6.646
6.993
6.646
6.779
34,461
+0.12(+1.83%)
May 06, 2010
6.782
6.844
6.654
6.657
45,407
-0.12(-1.84%)
May 05, 2010
6.779
6.863
6.766
6.782
33,355
+0.00(+0.04%)
May 04, 2010
6.958
6.958
6.755
6.779
68,116
-0.25(-3.55%)
May 03, 2010
6.961
7.050
6.939
7.029
102,991
+0.05(+0.70%)
Apr 30, 2010
6.861
7.011
6.850
6.980
60,523
+0.12(+1.74%)
Apr 29, 2010
6.749
6.890
6.711
6.861
19,227
+0.04(+0.64%)
Apr 28, 2010
6.793
6.912
6.779
6.817
11,155
+0.09(+1.33%)
Apr 27, 2010
6.918
6.918
6.711
6.728
29,085
-0.23(-3.35%)
Apr 26, 2010
6.972
6.985
6.844
6.961
64,170
-0.04(-0.50%)
Apr 23, 2010
6.728
6.996
6.728
6.996
29,295
+0.14(+2.10%)
Apr 22, 2010
6.804
6.853
6.798
6.852
7,770
+0.01(+0.12%)
Apr 21, 2010
6.698
6.844
6.698
6.844
17,874
+0.08(+1.24%)
Apr 20, 2010
6.671
6.760
6.671
6.760
17,350
+0.09(+1.42%)
Apr 19, 2010
6.644
6.709
6.644
6.665
10,469
-0.02(-0.32%)
Apr 16, 2010
6.749
6.749
6.595
6.687
49,887
-0.05(-0.68%)
Apr 15, 2010
6.627
6.760
6.524
6.733
49,179
+0.13(+1.97%)
Apr 14, 2010
6.431
6.614
6.431
6.603
40,100
+0.16(+2.48%)
Apr 13, 2010
6.454
6.462
6.416
6.443
35,280
+0.04(+0.59%)
Apr 12, 2010
6.435
6.457
6.405
6.405
16,329
-0.03(-0.42%)
Apr 09, 2010
6.467
6.467
6.413
6.432
60,353
+0.00(+0.00%)
Apr 08, 2010
6.513
6.579
6.413
6.432
99,391
-0.09(-1.33%)
Apr 07, 2010
6.587
6.607
6.511
6.519
31,902
-0.07(-1.03%)
Apr 06, 2010
6.608
6.614
6.538
6.587
12,431
-0.07(-1.06%)
Apr 05, 2010
6.608
6.690
6.598
6.657
27,053
+0.09(+1.45%)
Apr 01, 2010
6.532
6.562
6.562
6.562
29,870
+0.03(+0.41%)
Mar 31, 2010
6.673
6.679
6.454
6.535
85,765
-0.15(-2.27%)
Mar 30, 2010
6.679
6.779
6.665
6.687
116,149
-0.04(-0.56%)
Mar 29, 2010
6.809
6.809
6.714
6.725
11,988
-0.04(-0.60%)
Mar 26, 2010
6.915
6.988
6.766
6.766
27,831
-0.16(-2.35%)
Mar 25, 2010
6.945
6.945
6.928
6.928
6,114
-0.02(-0.27%)
Mar 24, 2010
7.012
7.012
6.795
6.947
34,860
-0.03(-0.47%)
Mar 23, 2010
6.961
7.042
6.874
6.980
30,386
+0.05(+0.66%)
Mar 22, 2010
6.812
6.939
6.779
6.934
22,937
+0.10(+1.51%)
Mar 19, 2010
6.722
6.877
6.638
6.831
95,921
+0.15(+2.27%)
Mar 18, 2010
6.682
6.795
6.637
6.679
34,620
-0.00(-0.04%)
Mar 17, 2010
6.806
6.934
6.682
6.682
31,297
-0.09(-1.36%)
Mar 16, 2010
6.964
6.964
6.714
6.774
19,740
-0.08(-1.11%)
Mar 15, 2010
6.880
6.980
6.793
6.850
30,464
-0.08(-1.17%)
Mar 12, 2010
6.801
6.969
6.801
6.931
5,019
-0.02(-0.35%)
Mar 11, 2010
6.874
6.977
6.874
6.955
9,473
+0.10(+1.42%)
Mar 10, 2010
6.761
6.858
6.761
6.858
12,470
+0.05(+0.75%)
Mar 09, 2010
6.624
6.807
6.624
6.807
15,477
-0.01(-0.16%)
Mar 08, 2010
6.683
6.820
6.659
6.817
19,848
+0.06(+0.92%)
Mar 05, 2010
6.605
6.761
6.543
6.756
46,543
+0.14(+2.16%)
Mar 04, 2010
6.651
6.659
6.484
6.613
49,721
-0.05(-0.77%)
Mar 03, 2010
6.764
6.863
6.583
6.664
85,994
-0.10(-1.47%)
Mar 02, 2010
6.670
6.783
6.648
6.764
21,803
-0.06(-0.87%)
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
.