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 (%)
Dec 31, 2010 19.75 20.35 19.26 19.83 206,651 +0.09(+0.46%)
Dec 30, 2010 19.93 20.05 19.68 19.74 173,433 -0.13(-0.65%)
Dec 29, 2010 20.08 20.21 19.41 19.87 79,814 -0.10(-0.50%)
Dec 28, 2010 19.94 20.41 19.70 19.97 493,856 +0.10(+0.50%)
Dec 27, 2010 19.50 19.93 18.99 19.87 184,956 +0.39(+2.00%)
Dec 23, 2010 19.32 19.66 19.18 19.48 86,975 +0.16(+0.83%)
Dec 22, 2010 19.41 19.45 19.10 19.32 207,267 -0.08(-0.41%)
Dec 21, 2010 19.13 19.50 18.92 19.40 212,969 +0.29(+1.52%)
Dec 20, 2010 17.79 19.19 17.36 19.11 644,324 +1.34(+7.54%)
Dec 17, 2010 17.03 17.80 16.81 17.77 285,368 +0.70(+4.10%)
Dec 16, 2010 17.23 17.25 16.73 17.07 143,311 -0.15(-0.87%)
Dec 15, 2010 17.47 17.60 17.04 17.22 247,028 -0.31(-1.77%)
Dec 14, 2010 18.01 18.01 17.42 17.53 199,533 -0.39(-2.18%)
Dec 13, 2010 17.94 18.14 17.62 17.92 435,780 +0.00(+0.00%)
Dec 10, 2010 17.50 17.92 16.94 17.92 210,550 +0.40(+2.28%)
Dec 09, 2010 17.64 17.66 17.30 17.52 275,869 -0.09(-0.51%)
Dec 08, 2010 17.72 17.75 17.35 17.61 434,139 -0.09(-0.51%)
Dec 07, 2010 16.80 18.07 16.66 17.70 1,199,912 +0.93(+5.55%)
Dec 06, 2010 16.74 16.81 16.35 16.77 783,477 -0.05(-0.30%)
Dec 03, 2010 16.87 17.00 16.62 16.82 130,225 -0.18(-1.06%)
Dec 02, 2010 17.12 17.17 16.78 17.00 120,753 -0.12(-0.70%)
Dec 01, 2010 17.00 17.25 16.86 17.12 286,548 +0.20(+1.18%)
Nov 30, 2010 16.66 17.04 16.62 16.92 1,409,702 +0.11(+0.65%)
Nov 29, 2010 16.63 16.81 16.46 16.81 275,448 +0.07(+0.42%)
Nov 26, 2010 16.32 16.80 16.25 16.74 100,029 +0.04(+0.24%)
Nov 24, 2010 16.66 16.70 16.70 16.70 342,691 +0.05(+0.30%)
Nov 23, 2010 15.98 16.70 15.72 16.65 737,596 +0.46(+2.84%)
Nov 22, 2010 15.95 16.43 15.56 16.19 381,016 +0.34(+2.15%)
Nov 19, 2010 15.85 15.91 15.57 15.85 281,630 +0.03(+0.19%)
Nov 18, 2010 15.58 15.84 15.46 15.82 501,991 +0.32(+2.06%)
Nov 17, 2010 15.59 15.74 14.75 15.50 812,578 -0.24(-1.52%)
Nov 16, 2010 15.79 15.96 15.50 15.74 352,475 -0.24(-1.50%)
Nov 15, 2010 15.94 16.00 15.62 15.98 392,964 +0.09(+0.57%)
Nov 12, 2010 16.12 16.13 15.58 15.89 209,732 -0.51(-3.11%)
Nov 11, 2010 16.45 16.90 16.07 16.40 1,098,042 -0.51(-3.02%)
Nov 10, 2010 17.08 17.22 16.78 16.91 742,025 -0.08(-0.47%)
Nov 09, 2010 15.25 17.51 15.24 16.99 882,749 +2.03(+13.57%)
Nov 08, 2010 15.09 15.27 14.91 14.96 225,068 -0.08(-0.53%)
Nov 05, 2010 14.72 15.45 14.56 15.04 133,624 +0.30(+2.04%)
Nov 04, 2010 14.49 14.99 14.36 14.74 149,742 +0.45(+3.15%)
Nov 03, 2010 14.62 14.65 14.07 14.29 205,340 -0.34(-2.32%)
Nov 02, 2010 14.51 14.75 14.48 14.63 236,329 +0.25(+1.74%)
Nov 01, 2010 14.74 14.88 14.30 14.38 98,143 -0.35(-2.38%)
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%)
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.