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
)
14.92
+0.12 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2014
4.412
4.412
4.403
4.412
17,692
+0.00(+0.00%)
May 29, 2014
4.431
4.450
4.394
4.412
11,459
+0.01(+0.21%)
May 28, 2014
4.414
4.450
4.403
4.403
10,180
-0.01(-0.21%)
May 27, 2014
4.384
4.431
4.384
4.412
9,259
-0.02(-0.42%)
May 23, 2014
4.440
4.431
4.431
4.431
23,484
-0.04(-0.84%)
May 22, 2014
4.412
4.469
4.412
4.468
26,666
+0.04(+0.84%)
May 21, 2014
4.415
4.431
4.403
4.431
36,670
+0.03(+0.64%)
May 20, 2014
4.408
4.431
4.403
4.403
22,119
-0.01(-0.21%)
May 19, 2014
4.403
4.450
4.403
4.412
24,422
-0.02(-0.42%)
May 16, 2014
4.403
4.450
4.403
4.431
171,979
+0.03(+0.64%)
May 15, 2014
4.403
4.450
4.403
4.403
72,725
+0.00(+0.00%)
May 14, 2014
4.412
4.427
4.403
4.403
13,588
-0.02(-0.42%)
May 13, 2014
4.486
4.487
4.412
4.422
24,257
-0.03(-0.63%)
May 12, 2014
4.506
4.506
4.412
4.450
23,274
-0.06(-1.25%)
May 09, 2014
4.422
4.506
4.417
4.506
24,901
+0.06(+1.26%)
May 08, 2014
4.431
4.450
4.403
4.450
14,373
+0.04(+0.85%)
May 07, 2014
4.422
4.450
4.403
4.412
33,374
-0.01(-0.21%)
May 06, 2014
4.431
4.478
4.403
4.422
76,485
-0.03(-0.63%)
May 05, 2014
4.469
4.497
4.403
4.450
75,862
+0.00(+0.00%)
May 02, 2014
4.497
4.562
4.450
4.450
48,630
-0.05(-1.04%)
May 01, 2014
4.487
4.553
4.440
4.497
67,988
+0.04(+0.84%)
Apr 30, 2014
4.450
4.459
4.450
4.459
37,195
-0.03(-0.63%)
Apr 29, 2014
4.440
4.497
4.412
4.487
133,267
+0.04(+0.84%)
Apr 28, 2014
4.403
4.543
4.403
4.450
71,447
+0.05(+1.06%)
Apr 25, 2014
4.543
4.553
4.356
4.403
157,689
-0.20(-4.28%)
Apr 24, 2014
4.637
4.684
4.543
4.600
68,218
+0.00(+0.00%)
Apr 23, 2014
4.562
4.628
4.543
4.600
42,787
+0.02(+0.41%)
Apr 22, 2014
4.618
4.627
4.562
4.581
24,923
-0.01(-0.20%)
Apr 21, 2014
4.543
4.637
4.543
4.590
110,276
+0.02(+0.41%)
Apr 17, 2014
4.581
4.572
4.572
4.572
56,041
+0.03(+0.62%)
Apr 16, 2014
4.562
4.581
4.543
4.543
40,166
-0.02(-0.41%)
Apr 15, 2014
4.572
4.609
4.497
4.562
82,539
+0.02(+0.41%)
Apr 14, 2014
4.543
4.600
4.534
4.543
88,310
+0.07(+1.68%)
Apr 11, 2014
4.590
4.609
4.375
4.469
473,181
-0.11(-2.45%)
Apr 10, 2014
4.590
4.647
4.543
4.581
128,809
-0.01(-0.20%)
Apr 09, 2014
4.543
4.637
4.497
4.590
451,935
+0.08(+1.87%)
Apr 08, 2014
4.450
4.543
4.450
4.506
156,636
+0.04(+0.84%)
Apr 07, 2014
4.543
4.543
4.337
4.469
184,369
-0.07(-1.65%)
Apr 04, 2014
4.543
4.628
4.450
4.543
2,740,916
+0.14(+3.19%)
Apr 03, 2014
4.365
4.478
4.365
4.403
34,790
+0.00(+0.00%)
Apr 02, 2014
4.309
4.431
4.309
4.403
32,417
+0.07(+1.73%)
Apr 01, 2014
4.309
4.393
4.244
4.328
9,702
+0.02(+0.43%)
Mar 31, 2014
4.291
4.319
4.216
4.309
27,846
+0.00(+0.00%)
Mar 28, 2014
4.262
4.337
4.234
4.309
13,106
+0.00(+0.00%)
Mar 27, 2014
4.253
4.309
4.122
4.309
43,732
-0.05(-1.08%)
Mar 26, 2014
4.394
4.394
4.356
4.356
12,926
-0.01(-0.21%)
Mar 25, 2014
4.262
4.422
4.216
4.365
50,297
+0.14(+3.33%)
Mar 24, 2014
4.309
4.310
4.197
4.225
13,086
-0.13(-3.01%)
Mar 21, 2014
4.384
4.422
4.207
4.356
21,026
+0.02(+0.43%)
Mar 20, 2014
4.421
4.421
4.291
4.337
8,812
+0.00(+0.00%)
Mar 19, 2014
4.375
4.412
4.299
4.337
4,591
-0.03(-0.64%)
Mar 18, 2014
4.216
4.365
4.178
4.365
45,250
+0.13(+3.10%)
Mar 17, 2014
4.282
4.282
4.188
4.234
30,683
-0.11(-2.59%)
Mar 14, 2014
4.300
4.356
4.281
4.347
8,176
+0.01(+0.31%)
Mar 13, 2014
4.300
4.356
4.253
4.333
18,329
+0.02(+0.56%)
Mar 12, 2014
4.346
4.412
4.273
4.309
30,882
-0.01(-0.22%)
Mar 11, 2014
4.487
4.497
4.319
4.319
45,083
-0.18(-3.96%)
Mar 10, 2014
4.590
4.656
4.469
4.497
25,836
-0.12(-2.64%)
Mar 07, 2014
4.534
4.689
4.534
4.618
8,247
+0.05(+1.02%)
Mar 06, 2014
4.572
4.618
4.543
4.572
15,922
-0.03(-0.61%)
Mar 05, 2014
4.618
4.628
4.572
4.600
19,241
-0.07(-1.41%)
Mar 04, 2014
4.534
4.693
4.534
4.665
15,374
+0.10(+2.26%)
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
.