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 31, 2012
7.787
7.900
7.752
7.833
63,083
+0.03(+0.37%)
May 30, 2012
7.845
7.883
7.787
7.804
22,632
-0.09(-1.14%)
May 29, 2012
7.958
7.970
7.857
7.894
24,394
-0.03(-0.33%)
May 25, 2012
7.955
7.976
7.918
7.920
33,642
-0.03(-0.44%)
May 24, 2012
7.961
7.961
7.874
7.955
37,325
+0.03(+0.33%)
May 23, 2012
7.888
7.955
7.793
7.929
42,687
+0.01(+0.18%)
May 22, 2012
7.950
7.974
7.854
7.915
61,899
-0.03(-0.44%)
May 21, 2012
7.903
7.973
7.891
7.950
32,094
+0.06(+0.74%)
May 18, 2012
7.854
7.976
7.854
7.891
73,277
-0.01(-0.11%)
May 17, 2012
7.909
7.965
7.859
7.900
71,546
-0.01(-0.11%)
May 16, 2012
7.970
8.005
7.851
7.909
92,148
+0.04(+0.48%)
May 15, 2012
7.932
7.987
7.857
7.871
15,157
-0.03(-0.37%)
May 14, 2012
7.827
8.031
7.827
7.900
23,293
-0.01(-0.11%)
May 11, 2012
7.880
7.938
7.880
7.909
40,873
-0.03(-0.44%)
May 10, 2012
7.987
8.109
7.918
7.944
8,841
+0.00(+0.00%)
May 09, 2012
7.973
8.019
7.924
7.944
24,105
-0.07(-0.83%)
May 08, 2012
7.918
8.162
7.915
8.011
91,677
+0.06(+0.77%)
May 07, 2012
7.842
7.952
7.842
7.950
88,438
+0.08(+1.00%)
May 04, 2012
7.932
7.944
7.845
7.871
65,557
-0.07(-0.84%)
May 03, 2012
7.906
7.973
7.845
7.938
44,804
-0.01(-0.11%)
May 02, 2012
7.854
7.985
7.803
7.947
56,647
+0.03(+0.37%)
May 01, 2012
7.967
7.976
7.897
7.918
74,816
-0.08(-1.02%)
Apr 30, 2012
8.040
8.040
7.967
7.999
19,600
-0.01(-0.07%)
Apr 27, 2012
7.990
8.063
7.950
8.005
41,634
-0.04(-0.54%)
Apr 26, 2012
7.993
8.060
7.993
8.048
10,473
+0.00(+0.00%)
Apr 25, 2012
8.025
8.054
7.920
8.048
39,455
+0.08(+1.06%)
Apr 24, 2012
7.848
7.964
7.845
7.964
18,093
+0.09(+1.11%)
Apr 23, 2012
7.848
7.918
7.830
7.877
39,507
-0.09(-1.17%)
Apr 20, 2012
8.031
8.048
7.877
7.970
64,576
+0.10(+1.22%)
Apr 19, 2012
7.816
7.888
7.801
7.874
102,580
+0.02(+0.22%)
Apr 18, 2012
7.874
7.979
7.822
7.857
32,730
-0.06(-0.81%)
Apr 17, 2012
7.932
7.984
7.874
7.920
42,474
-0.00(-0.04%)
Apr 16, 2012
7.798
7.929
7.798
7.923
8,624
+0.15(+1.87%)
Apr 13, 2012
7.900
7.915
7.743
7.778
37,841
-0.15(-1.83%)
Apr 12, 2012
7.822
7.932
7.822
7.923
50,545
+0.08(+1.00%)
Apr 11, 2012
7.790
7.845
7.755
7.845
35,814
+0.13(+1.73%)
Apr 10, 2012
7.749
7.760
7.688
7.711
85,977
-0.03(-0.38%)
Apr 09, 2012
7.700
7.743
7.671
7.740
37,308
-0.04(-0.49%)
Apr 05, 2012
7.729
7.787
7.729
7.778
10,407
+0.00(+0.04%)
Apr 04, 2012
7.714
7.810
7.714
7.775
46,831
-0.01(-0.11%)
Apr 03, 2012
7.807
7.828
7.714
7.784
45,327
-0.01(-0.19%)
Apr 02, 2012
7.700
7.822
7.700
7.798
36,760
+0.10(+1.28%)
Mar 30, 2012
7.888
7.888
7.700
7.700
84,328
-0.12(-1.56%)
Mar 29, 2012
7.784
7.880
7.735
7.822
37,277
+0.00(+0.00%)
Mar 28, 2012
7.726
7.854
7.717
7.822
36,764
+0.03(+0.41%)
Mar 27, 2012
7.845
7.845
7.742
7.790
47,691
-0.08(-0.96%)
Mar 26, 2012
7.888
7.900
7.813
7.865
48,985
+0.02(+0.26%)
Mar 23, 2012
7.717
7.877
7.700
7.845
37,335
+0.11(+1.47%)
Mar 22, 2012
7.671
7.732
7.642
7.732
129,002
+0.03(+0.45%)
Mar 21, 2012
7.705
7.761
7.647
7.697
13,556
-0.01(-0.15%)
Mar 20, 2012
7.740
7.787
7.673
7.708
14,888
-0.10(-1.34%)
Mar 19, 2012
7.694
7.845
7.694
7.813
29,144
+0.12(+1.55%)
Mar 16, 2012
7.772
7.772
7.647
7.694
95,638
-0.08(-0.97%)
Mar 15, 2012
7.688
7.772
7.688
7.769
46,907
+0.11(+1.48%)
Mar 14, 2012
7.702
7.705
7.656
7.656
12,942
-0.02(-0.26%)
Mar 13, 2012
7.633
7.705
7.518
7.676
136,533
+0.13(+1.68%)
Mar 12, 2012
7.558
7.590
7.524
7.549
10,460
+0.00(+0.04%)
Mar 09, 2012
7.397
7.604
7.397
7.547
32,162
+0.13(+1.75%)
Mar 08, 2012
7.371
7.417
7.310
7.417
37,463
+0.07(+0.90%)
Mar 07, 2012
7.293
7.351
7.233
7.351
28,287
+0.11(+1.51%)
Mar 06, 2012
7.273
7.328
7.230
7.241
68,240
-0.11(-1.45%)
Mar 05, 2012
7.276
7.359
7.276
7.348
43,824
+0.07(+0.99%)
Mar 02, 2012
7.400
7.457
7.273
7.276
61,148
-0.12(-1.67%)
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
.