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
)
10.14
+0.10 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2011
7.483
7.483
7.426
7.455
39,919
+0.01(+0.19%)
May 23, 2011
7.458
7.458
7.405
7.441
28,415
-0.07(-0.93%)
May 20, 2011
7.564
7.601
7.497
7.511
35,659
-0.09(-1.18%)
May 19, 2011
7.595
7.651
7.592
7.601
28,497
+0.04(+0.52%)
May 18, 2011
7.550
7.567
7.455
7.562
27,741
+0.09(+1.24%)
May 17, 2011
7.463
7.492
7.396
7.469
30,453
+0.01(+0.15%)
May 16, 2011
7.606
7.651
7.458
7.458
34,802
-0.17(-2.21%)
May 13, 2011
7.685
7.690
7.623
7.626
21,736
-0.14(-1.77%)
May 12, 2011
7.525
7.791
7.514
7.763
71,150
+0.24(+3.20%)
May 11, 2011
7.690
7.690
7.520
7.522
42,545
-0.15(-1.94%)
May 10, 2011
7.567
7.775
7.542
7.671
83,353
+0.11(+1.48%)
May 09, 2011
7.567
7.626
7.475
7.559
58,123
+0.10(+1.39%)
May 06, 2011
7.522
7.567
7.455
7.455
19,531
+0.02(+0.30%)
May 05, 2011
7.497
7.520
7.427
7.433
32,126
-0.05(-0.67%)
May 04, 2011
7.651
7.749
7.469
7.483
64,809
-0.06(-0.85%)
May 03, 2011
7.626
7.651
7.514
7.548
49,581
-0.03(-0.44%)
May 02, 2011
7.623
7.646
7.559
7.581
66,750
+0.00(+0.00%)
Apr 29, 2011
7.335
7.654
7.312
7.581
59,597
+0.27(+3.68%)
Apr 28, 2011
7.284
7.312
7.231
7.312
11,635
+0.08(+1.05%)
Apr 27, 2011
7.279
7.323
7.220
7.236
16,577
-0.07(-0.96%)
Apr 26, 2011
7.133
7.318
7.125
7.307
28,062
+0.16(+2.24%)
Apr 25, 2011
7.122
7.150
7.105
7.147
47,062
+0.00(+0.00%)
Apr 21, 2011
7.178
7.211
7.105
7.147
43,572
-0.04(-0.55%)
Apr 20, 2011
7.158
7.224
7.130
7.186
42,356
+0.05(+0.71%)
Apr 19, 2011
7.379
7.379
7.113
7.136
28,740
-0.21(-2.86%)
Apr 18, 2011
7.477
7.503
7.248
7.346
80,477
-0.19(-2.49%)
Apr 15, 2011
7.497
7.534
7.461
7.534
62,005
+0.01(+0.11%)
Apr 14, 2011
7.517
7.545
7.427
7.525
20,605
+0.00(+0.00%)
Apr 13, 2011
7.604
7.637
7.517
7.525
37,956
-0.01(-0.15%)
Apr 12, 2011
7.550
7.629
7.534
7.536
30,356
-0.06(-0.77%)
Apr 11, 2011
7.514
7.632
7.514
7.595
39,880
+0.07(+0.93%)
Apr 08, 2011
7.733
7.733
7.525
7.525
29,593
-0.17(-2.19%)
Apr 07, 2011
7.735
7.761
7.674
7.693
8,991
-0.09(-1.12%)
Apr 06, 2011
7.716
7.780
7.660
7.780
14,668
+0.07(+0.91%)
Apr 05, 2011
7.814
7.832
7.640
7.710
38,638
-0.11(-1.36%)
Apr 04, 2011
7.808
7.817
7.761
7.817
14,893
-0.02(-0.25%)
Apr 01, 2011
7.735
7.845
7.693
7.836
58,986
+0.06(+0.76%)
Mar 31, 2011
7.763
7.777
7.500
7.777
102,170
+0.06(+0.76%)
Mar 30, 2011
7.592
7.719
7.584
7.719
12,677
+0.13(+1.66%)
Mar 29, 2011
7.559
7.592
7.522
7.592
19,560
+0.08(+1.12%)
Mar 28, 2011
7.562
7.562
7.469
7.508
26,171
+0.04(+0.60%)
Mar 25, 2011
7.413
7.520
7.410
7.463
25,386
+0.07(+0.91%)
Mar 24, 2011
7.435
7.483
7.360
7.396
32,265
-0.05(-0.71%)
Mar 23, 2011
7.466
7.492
7.444
7.449
44,129
-0.04(-0.56%)
Mar 22, 2011
7.480
7.531
7.459
7.492
17,608
-0.02(-0.26%)
Mar 21, 2011
7.402
7.511
7.363
7.511
57,063
+0.11(+1.55%)
Mar 18, 2011
7.455
7.455
7.335
7.396
102,613
+0.03(+0.34%)
Mar 17, 2011
7.463
7.489
7.337
7.371
18,275
+0.04(+0.54%)
Mar 16, 2011
7.438
7.438
7.301
7.332
29,058
-0.06(-0.76%)
Mar 15, 2011
7.243
7.410
7.243
7.388
35,283
+0.03(+0.34%)
Mar 14, 2011
7.366
7.432
7.357
7.363
27,767
-0.05(-0.71%)
Mar 11, 2011
7.354
7.485
7.316
7.416
23,522
+0.06(+0.87%)
Mar 10, 2011
7.441
7.441
7.282
7.352
108,888
-0.10(-1.31%)
Mar 09, 2011
7.452
7.463
7.391
7.449
13,581
-0.00(-0.04%)
Mar 08, 2011
7.318
7.452
7.318
7.452
24,835
+0.12(+1.67%)
Mar 07, 2011
7.341
7.401
7.254
7.329
40,158
-0.04(-0.53%)
Mar 04, 2011
7.404
7.501
7.360
7.368
27,023
-0.04(-0.49%)
Mar 03, 2011
7.457
7.460
7.335
7.404
72,971
+0.00(+0.00%)
Mar 02, 2011
7.443
7.443
7.379
7.404
25,080
-0.04(-0.56%)
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
.