Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Engines, Inc. - Common Stock (NQ: FNGN )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.46 14.79 14.07 14.73 115,730 +0.19(+1.31%)
Oct 28, 2010 14.77 14.77 14.30 14.54 124,051 -0.14(-0.95%)
Oct 27, 2010 14.54 14.82 14.24 14.68 144,064 +0.22(+1.52%)
Oct 25, 2010 14.56 14.63 14.31 14.46 170,197 -0.04(-0.28%)
Oct 22, 2010 14.21 14.55 14.10 14.50 265,691 +0.30(+2.11%)
Oct 21, 2010 14.25 14.38 13.96 14.20 149,050 -0.04(-0.28%)
Oct 20, 2010 14.25 14.32 14.14 14.24 112,099 +0.06(+0.42%)
Oct 19, 2010 14.03 14.41 13.95 14.18 165,800 -0.02(-0.14%)
Oct 18, 2010 14.22 14.29 13.85 14.20 163,803 +0.01(+0.07%)
Oct 15, 2010 14.30 14.34 13.97 14.19 250,337 +0.01(+0.07%)
Oct 14, 2010 14.40 14.56 13.95 14.18 136,085 -0.22(-1.53%)
Oct 13, 2010 14.10 14.50 14.10 14.40 429,686 +0.32(+2.27%)
Oct 12, 2010 13.30 14.13 13.29 14.08 340,886 +0.70(+5.23%)
Oct 11, 2010 13.58 13.60 13.24 13.38 141,613 -0.25(-1.83%)
Oct 08, 2010 13.29 13.66 13.09 13.63 160,324 +0.38(+2.87%)
Oct 07, 2010 13.66 14.03 13.20 13.25 181,449 -0.35(-2.57%)
Oct 06, 2010 13.72 13.72 13.31 13.60 304,342 -0.10(-0.73%)
Oct 05, 2010 13.41 13.77 13.27 13.70 174,898 +0.43(+3.24%)
Oct 04, 2010 13.20 13.34 13.08 13.27 223,023 -0.03(-0.23%)
Oct 01, 2010 13.40 13.49 13.24 13.30 179,745 +0.02(+0.15%)
Sep 30, 2010 13.50 13.50 13.19 13.28 247,478 -0.20(-1.48%)
Sep 29, 2010 13.46 13.61 13.40 13.48 183,381 +0.00(+0.00%)
Sep 28, 2010 13.76 13.76 13.45 13.48 278,555 -0.26(-1.89%)
Sep 27, 2010 13.76 13.94 13.53 13.74 173,468 -0.05(-0.36%)
Sep 24, 2010 13.99 13.99 13.71 13.79 235,955 -0.02(-0.14%)
Sep 23, 2010 13.70 13.91 13.67 13.81 568,638 +0.06(+0.44%)
Sep 22, 2010 13.79 13.90 13.64 13.75 472,643 -0.12(-0.87%)
Sep 21, 2010 13.90 13.97 13.77 13.87 629,679 +0.00(+0.00%)
Sep 20, 2010 13.87 13.99 13.76 13.87 189,748 +0.00(+0.00%)
Sep 17, 2010 13.95 13.95 13.68 13.87 292,500 +0.01(+0.07%)
Sep 15, 2010 13.74 13.87 13.41 13.86 199,263 +0.10(+0.73%)
Sep 14, 2010 13.88 13.95 13.55 13.76 151,397 -0.13(-0.94%)
Sep 13, 2010 13.66 13.94 13.39 13.89 203,624 +0.33(+2.43%)
Sep 10, 2010 13.87 13.87 13.44 13.56 197,523 -0.33(-2.38%)
Sep 09, 2010 13.29 13.96 13.17 13.89 319,576 +0.71(+5.39%)
Sep 08, 2010 13.58 13.58 13.01 13.18 284,958 -0.33(-2.44%)
Sep 07, 2010 13.56 13.60 13.20 13.51 203,395 -0.07(-0.52%)
Sep 03, 2010 13.46 13.60 13.00 13.58 188,484 +0.25(+1.88%)
Sep 02, 2010 13.50 13.51 13.23 13.33 181,096 -0.12(-0.89%)
Sep 01, 2010 13.50 13.89 13.06 13.45 292,537 +0.15(+1.13%)
Aug 31, 2010 13.25 13.38 12.88 13.30 156,719 +0.04(+0.30%)
Aug 30, 2010 13.23 13.72 12.70 13.26 1,217,182 -0.91(-6.42%)
Aug 27, 2010 14.44 14.44 14.07 14.17 118,698 -0.09(-0.63%)
Aug 26, 2010 14.76 14.80 14.09 14.26 108,538 -0.47(-3.19%)
Aug 25, 2010 14.47 14.80 14.31 14.73 102,913 +0.24(+1.66%)
Aug 24, 2010 14.19 14.69 14.13 14.49 37,329 +0.10(+0.69%)
Aug 23, 2010 14.55 14.80 14.36 14.39 52,058 -0.13(-0.90%)
Aug 20, 2010 14.37 14.65 14.09 14.52 129,916 +0.02(+0.14%)
Aug 19, 2010 15.00 15.30 14.31 14.50 123,872 -0.55(-3.65%)
Aug 18, 2010 15.61 15.61 15.00 15.05 91,112 -0.63(-4.02%)
Aug 17, 2010 15.46 15.73 14.75 15.68 100,528 +0.34(+2.22%)
Aug 16, 2010 14.76 15.43 14.76 15.34 62,406 +0.46(+3.09%)
Aug 13, 2010 14.69 14.95 13.79 14.88 208,646 +0.11(+0.74%)
Aug 12, 2010 14.79 15.82 14.50 14.77 144,610 -0.26(-1.73%)
Aug 11, 2010 14.88 15.19 14.26 15.03 154,018 -0.20(-1.31%)
Aug 10, 2010 15.40 15.50 14.98 15.23 40,454 -0.35(-2.25%)
Aug 09, 2010 15.41 15.71 15.31 15.58 17,124 +0.32(+2.10%)
Aug 06, 2010 15.57 15.80 14.80 15.26 38,765 -0.50(-3.17%)
Aug 05, 2010 15.34 16.16 15.31 15.76 66,566 +0.33(+2.14%)
Aug 04, 2010 15.30 15.50 15.23 15.43 40,368 +0.19(+1.25%)
Aug 03, 2010 14.74 15.75 14.24 15.24 150,980 +0.43(+2.90%)
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.