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

First Financial Nort (NQ: FFNW )

21.27 -0.21 (-1.00%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.179 5.179 4.836 4.920 134,335 -0.27(-5.29%)
Apr 29, 2010 5.095 5.233 5.012 5.195 58,544 +0.11(+2.10%)
Apr 28, 2010 5.340 5.355 4.806 5.088 146,885 -0.30(-5.52%)
Apr 27, 2010 5.790 5.797 5.362 5.385 44,171 -0.44(-7.59%)
Apr 26, 2010 5.721 5.828 5.713 5.828 29,385 +0.11(+2.00%)
Apr 23, 2010 5.637 5.774 5.637 5.713 24,938 +0.02(+0.27%)
Apr 22, 2010 5.645 5.706 5.406 5.698 29,949 -0.01(-0.13%)
Apr 21, 2010 5.734 5.797 5.607 5.706 27,033 -0.02(-0.27%)
Apr 20, 2010 5.568 5.736 5.530 5.721 16,113 +0.12(+2.18%)
Apr 19, 2010 5.568 5.721 5.561 5.599 19,494 +0.03(+0.55%)
Apr 16, 2010 5.500 5.668 5.362 5.568 57,454 +0.07(+1.25%)
Apr 15, 2010 5.683 5.706 5.454 5.500 56,708 -0.25(-4.38%)
Apr 14, 2010 5.629 5.767 5.629 5.751 23,761 +0.16(+2.86%)
Apr 13, 2010 5.607 5.721 5.538 5.591 23,788 -0.07(-1.21%)
Apr 12, 2010 5.607 5.713 5.599 5.660 24,148 +0.01(+0.13%)
Apr 09, 2010 5.500 5.713 5.393 5.652 48,949 +0.17(+3.06%)
Apr 08, 2010 5.355 5.530 5.355 5.484 18,799 +0.10(+1.84%)
Apr 07, 2010 5.309 5.576 5.309 5.385 37,181 +0.05(+1.00%)
Apr 06, 2010 5.469 5.637 5.301 5.332 41,163 -0.18(-3.19%)
Apr 05, 2010 5.065 5.507 5.057 5.507 31,515 +0.45(+8.90%)
Apr 01, 2010 5.233 5.057 5.057 5.057 25,957 -0.15(-2.93%)
Mar 31, 2010 5.439 5.507 5.179 5.210 48,765 -0.27(-5.01%)
Mar 30, 2010 5.439 5.553 5.408 5.484 24,595 +0.06(+1.13%)
Mar 29, 2010 5.294 5.462 5.233 5.423 10,638 +0.11(+2.16%)
Mar 26, 2010 5.332 5.362 5.256 5.309 6,151 +0.00(+0.00%)
Mar 25, 2010 5.477 5.576 5.309 5.309 24,408 -0.12(-2.25%)
Mar 24, 2010 5.584 5.584 5.423 5.431 27,839 -0.18(-3.13%)
Mar 23, 2010 5.523 5.629 5.492 5.607 17,892 +0.07(+1.24%)
Mar 22, 2010 5.393 5.553 5.393 5.538 30,990 -0.02(-0.41%)
Mar 19, 2010 5.629 5.629 5.477 5.561 66,428 -0.03(-0.55%)
Mar 18, 2010 5.507 5.637 5.507 5.591 24,828 -0.06(-1.08%)
Mar 17, 2010 5.645 5.660 5.576 5.652 25,826 +0.00(+0.00%)
Mar 16, 2010 5.637 5.660 5.572 5.652 26,730 +0.11(+2.07%)
Mar 15, 2010 5.492 5.599 5.477 5.538 12,144 +0.02(+0.28%)
Mar 12, 2010 5.584 5.584 5.462 5.523 17,897 -0.11(-1.90%)
Mar 11, 2010 5.645 5.713 5.561 5.629 53,113 -0.06(-1.07%)
Mar 10, 2010 5.538 5.721 5.530 5.690 29,003 +0.13(+2.33%)
Mar 09, 2010 5.484 5.622 5.446 5.561 16,895 +0.05(+0.97%)
Mar 08, 2010 5.469 5.546 5.385 5.507 25,217 +0.02(+0.42%)
Mar 05, 2010 5.301 5.492 5.225 5.484 58,743 +0.19(+3.60%)
Mar 04, 2010 5.179 5.294 5.095 5.294 17,932 +0.15(+2.97%)
Mar 03, 2010 5.156 5.256 5.111 5.141 31,607 +0.00(+0.00%)
Mar 02, 2010 5.149 5.202 5.057 5.141 51,123 -0.01(-0.15%)
Mar 01, 2010 5.019 5.172 4.981 5.149 79,925 +0.16(+3.21%)
Feb 26, 2010 4.821 5.164 4.523 4.989 349,730 +0.11(+2.35%)
Feb 25, 2010 4.905 5.095 4.676 4.874 77,230 -0.11(-2.29%)
Feb 24, 2010 4.943 5.065 4.912 4.989 16,898 +0.05(+1.08%)
Feb 23, 2010 4.813 4.996 4.607 4.935 30,553 +0.13(+2.70%)
Feb 22, 2010 4.745 4.836 4.737 4.806 28,322 +0.00(+0.00%)
Feb 19, 2010 4.783 4.867 4.371 4.806 65,796 +0.02(+0.32%)
Feb 18, 2010 4.623 4.790 4.592 4.790 14,840 +0.17(+3.63%)
Feb 17, 2010 4.630 4.653 4.485 4.623 22,265 +0.02(+0.50%)
Feb 16, 2010 4.546 4.607 4.432 4.600 17,567 +0.09(+2.03%)
Feb 12, 2010 4.409 4.508 4.508 4.508 20,975 +0.03(+0.68%)
Feb 11, 2010 4.394 4.500 4.340 4.478 23,575 +0.06(+1.38%)
Feb 10, 2010 4.302 4.470 4.287 4.417 36,640 +0.08(+1.94%)
Feb 09, 2010 4.325 4.333 4.150 4.333 34,981 +0.07(+1.61%)
Feb 08, 2010 4.546 4.546 4.264 4.264 37,344 -0.30(-6.52%)
Feb 05, 2010 4.439 4.569 4.394 4.562 29,418 +0.10(+2.22%)
Feb 04, 2010 4.523 4.569 4.455 4.462 47,615 -0.04(-0.85%)
Feb 03, 2010 4.539 4.592 4.455 4.500 37,634 -0.08(-1.67%)
Feb 02, 2010 4.645 4.760 4.455 4.577 110,948 -0.08(-1.64%)
Feb 01, 2010 4.722 4.767 4.623 4.653 38,199 -0.00(-0.08%)
Jan 29, 2010 4.717 4.883 4.657 4.657 33,114 +0.05(+0.98%)
Jan 28, 2010 4.980 4.980 4.597 4.612 65,651 -0.35(-6.98%)
Jan 27, 2010 4.883 5.176 4.883 4.958 77,417 +0.06(+1.23%)
Jan 26, 2010 4.777 5.259 4.777 4.898 141,449 +0.11(+2.36%)
Jan 25, 2010 4.679 4.890 4.679 4.785 26,617 +0.02(+0.32%)
Jan 22, 2010 4.837 4.890 4.702 4.770 46,724 -0.08(-1.55%)
Jan 21, 2010 5.003 5.010 4.792 4.845 181,551 -0.28(-5.43%)
Jan 20, 2010 4.777 5.183 4.725 5.123 83,081 +0.29(+6.07%)
Jan 19, 2010 4.800 4.852 4.702 4.830 36,741 +0.04(+0.79%)
Jan 15, 2010 5.048 4.792 4.792 4.792 86,532 -0.23(-4.64%)
Jan 14, 2010 4.935 5.033 4.935 5.025 32,603 +0.06(+1.21%)
Jan 13, 2010 5.018 5.018 4.920 4.965 19,136 -0.02(-0.45%)
Jan 12, 2010 4.950 5.071 4.905 4.988 50,656 +0.01(+0.15%)
Jan 11, 2010 5.101 5.492 4.965 4.980 40,767 -0.10(-1.93%)
Jan 08, 2010 5.033 5.168 4.935 5.078 39,112 -0.05(-1.03%)
Jan 07, 2010 4.935 5.229 4.875 5.131 44,511 +0.17(+3.33%)
Jan 06, 2010 5.086 5.138 4.920 4.965 44,498 -0.16(-3.08%)
Jan 05, 2010 5.221 5.221 5.101 5.123 28,899 -0.12(-2.30%)
Jan 04, 2010 4.995 5.289 4.950 5.244 40,514 +0.32(+6.41%)
Dec 31, 2009 5.071 4.928 4.928 4.928 43,598 -0.13(-2.53%)
Dec 30, 2009 4.943 5.063 4.830 5.056 84,353 +0.10(+1.97%)
Dec 29, 2009 5.025 5.078 4.935 4.958 34,749 -0.05(-0.90%)
Dec 28, 2009 5.078 5.078 4.995 5.003 12,655 -0.06(-1.19%)
Dec 24, 2009 5.078 5.078 5.041 5.063 10,681 +0.01(+0.15%)
Dec 23, 2009 5.071 5.078 4.958 5.056 29,121 +0.17(+3.54%)
Dec 22, 2009 4.913 4.920 4.883 4.883 25,719 -0.01(-0.15%)
Dec 21, 2009 4.920 5.131 4.890 4.890 37,430 -0.02(-0.46%)
Dec 18, 2009 5.056 5.166 4.905 4.913 140,165 -0.09(-1.80%)
Dec 17, 2009 5.003 5.138 4.965 5.003 14,923 -0.05(-0.89%)
Dec 16, 2009 5.138 5.259 4.958 5.048 41,429 -0.04(-0.74%)
Dec 15, 2009 5.146 5.221 4.867 5.086 54,896 -0.09(-1.74%)
Dec 14, 2009 5.153 5.199 5.056 5.176 28,848 +0.00(+0.00%)
Dec 11, 2009 5.138 5.244 5.116 5.176 41,174 +0.17(+3.46%)
Dec 10, 2009 5.274 5.326 4.965 5.003 31,018 -0.17(-3.20%)
Dec 09, 2009 4.943 5.304 4.898 5.168 50,782 +0.19(+3.78%)
Dec 08, 2009 5.063 5.138 4.958 4.980 31,981 -0.14(-2.65%)
Dec 07, 2009 5.304 5.334 5.116 5.116 200,098 -0.20(-3.68%)
Dec 04, 2009 5.259 5.319 5.183 5.311 76,500 +0.13(+2.47%)
Dec 03, 2009 5.259 5.259 5.168 5.183 35,173 -0.07(-1.29%)
Dec 02, 2009 5.251 5.251 5.206 5.251 32,179 +0.05(+0.87%)
Dec 01, 2009 5.206 5.259 5.101 5.206 43,477 +0.05(+0.87%)
Nov 30, 2009 5.010 5.168 4.770 5.161 69,902 +0.13(+2.54%)
Nov 27, 2009 5.025 5.176 5.025 5.033 29,670 -0.16(-3.04%)
Nov 25, 2009 5.176 5.296 5.168 5.191 47,647 +0.02(+0.44%)
Nov 24, 2009 5.206 5.244 5.131 5.168 52,134 -0.05(-1.01%)
Nov 23, 2009 5.108 5.251 5.108 5.221 45,661 +0.16(+3.12%)
Nov 20, 2009 4.913 5.071 4.913 5.063 39,273 +0.12(+2.44%)
Nov 19, 2009 4.965 5.010 4.898 4.943 61,109 -0.08(-1.50%)
Nov 18, 2009 4.702 5.063 4.702 5.018 41,974 +0.01(+0.15%)
Nov 17, 2009 4.815 5.041 4.785 5.010 97,057 +0.15(+3.10%)
Nov 16, 2009 4.597 4.867 4.597 4.860 38,909 +0.31(+6.78%)
Nov 13, 2009 4.627 4.687 4.529 4.552 25,664 +0.02(+0.33%)
Nov 12, 2009 4.732 4.762 4.521 4.536 43,073 -0.22(-4.59%)
Nov 11, 2009 4.717 4.822 4.710 4.755 35,546 +0.09(+1.94%)
Nov 10, 2009 4.792 4.875 4.642 4.664 441,324 -0.17(-3.43%)
Nov 09, 2009 4.521 4.852 4.491 4.830 85,247 +0.37(+8.26%)
Nov 06, 2009 4.409 4.491 4.378 4.461 28,184 +0.01(+0.17%)
Nov 05, 2009 4.514 4.597 4.401 4.454 35,227 -0.01(-0.17%)
Nov 04, 2009 4.469 4.552 4.446 4.461 72,442 +0.02(+0.34%)
Nov 03, 2009 4.386 4.619 4.386 4.446 109,765 -0.14(-3.11%)
Nov 02, 2009 4.431 4.649 4.318 4.589 82,904 +0.14(+3.04%)
Oct 30, 2009 4.785 4.785 4.378 4.454 205,438 -0.38(-7.93%)
Oct 29, 2009 4.574 4.905 4.574 4.837 116,297 +0.29(+6.28%)
Oct 28, 2009 4.687 4.710 4.552 4.552 140,546 -0.16(-3.35%)
Oct 27, 2009 4.589 4.732 4.589 4.710 99,990 +0.12(+2.62%)
Oct 26, 2009 4.785 4.785 4.552 4.589 640,605 -0.09(-1.93%)
Oct 23, 2009 4.732 4.785 4.649 4.679 49,008 -0.09(-1.89%)
Oct 22, 2009 4.928 4.950 4.567 4.770 116,438 -0.18(-3.65%)
Oct 21, 2009 4.807 5.131 4.807 4.950 114,133 +0.08(+1.70%)
Oct 20, 2009 4.777 4.890 4.740 4.867 339,669 +0.05(+0.94%)
Oct 19, 2009 4.867 4.928 4.777 4.822 69,495 -0.03(-0.62%)
Oct 16, 2009 4.830 4.890 4.815 4.852 89,161 +0.02(+0.47%)
Oct 15, 2009 4.687 4.830 4.672 4.830 57,492 +0.10(+2.07%)
Oct 14, 2009 4.672 4.785 4.634 4.732 44,147 +0.12(+2.61%)
Oct 13, 2009 4.612 4.710 4.574 4.612 32,456 -0.02(-0.33%)
Oct 12, 2009 4.574 4.642 4.521 4.627 28,636 +0.02(+0.49%)
Oct 09, 2009 4.589 4.604 4.552 4.604 25,590 +0.03(+0.66%)
Oct 08, 2009 4.619 4.679 4.552 4.574 54,314 +0.00(+0.00%)
Oct 07, 2009 4.529 4.627 4.521 4.574 33,622 +0.05(+1.00%)
Oct 06, 2009 4.514 4.536 4.446 4.529 90,425 +0.05(+1.18%)
Oct 05, 2009 4.311 4.521 4.303 4.476 124,826 +0.20(+4.57%)
Oct 02, 2009 4.401 4.424 4.273 4.281 151,486 -0.12(-2.74%)
Oct 01, 2009 4.409 4.476 4.371 4.401 95,416 +0.02(+0.34%)
Sep 30, 2009 4.461 4.529 4.378 4.386 133,314 -0.05(-1.19%)
Sep 29, 2009 4.544 4.574 4.439 4.439 111,388 -0.07(-1.50%)
Sep 28, 2009 4.416 4.521 4.348 4.506 377,770 +0.09(+2.04%)
Sep 25, 2009 4.506 4.514 4.348 4.416 388,052 -0.09(-2.00%)
Sep 24, 2009 4.837 4.837 4.446 4.506 377,490 -0.29(-5.97%)
Sep 23, 2009 4.890 4.898 4.777 4.792 86,693 -0.08(-1.55%)
Sep 22, 2009 4.958 5.018 4.852 4.867 44,703 -0.10(-1.97%)
Sep 21, 2009 4.928 4.980 4.928 4.965 33,303 +0.01(+0.15%)
Sep 18, 2009 4.995 5.003 4.935 4.958 148,898 -0.04(-0.75%)
Sep 17, 2009 4.965 5.003 4.935 4.995 44,199 +0.05(+1.07%)
Sep 16, 2009 5.010 5.041 4.845 4.943 102,473 -0.07(-1.35%)
Sep 15, 2009 5.078 5.108 4.965 5.010 100,348 -0.08(-1.48%)
Sep 14, 2009 5.056 5.146 5.056 5.086 29,846 +0.03(+0.60%)
Sep 11, 2009 5.093 5.093 5.048 5.056 154,696 -0.05(-0.88%)
Sep 10, 2009 5.108 5.168 5.048 5.101 87,376 -0.02(-0.29%)
Sep 09, 2009 5.161 5.161 4.995 5.116 274,525 -0.06(-1.16%)
Sep 08, 2009 5.236 5.394 5.153 5.176 73,282 -0.05(-1.01%)
Sep 04, 2009 5.236 5.266 5.161 5.229 94,736 -0.02(-0.43%)
Sep 03, 2009 5.206 5.266 5.161 5.251 84,819 +0.05(+1.01%)
Sep 02, 2009 5.229 5.266 5.153 5.199 49,467 -0.03(-0.58%)
Sep 01, 2009 5.477 5.477 5.191 5.229 72,063 -0.24(-4.40%)
Aug 31, 2009 5.514 5.522 5.409 5.469 202,354 -0.02(-0.41%)
Aug 28, 2009 5.575 5.612 5.462 5.492 31,336 +0.02(+0.41%)
Aug 27, 2009 5.582 5.582 5.417 5.469 63,142 -0.12(-2.15%)
Aug 26, 2009 5.507 5.605 5.462 5.590 65,719 +0.06(+1.09%)
Aug 25, 2009 5.620 5.642 5.477 5.530 37,097 -0.03(-0.54%)
Aug 24, 2009 5.635 5.672 5.530 5.560 79,028 -0.07(-1.20%)
Aug 21, 2009 5.823 5.891 5.605 5.627 104,443 -0.13(-2.22%)
Aug 20, 2009 5.672 5.943 5.567 5.755 62,902 +0.07(+1.19%)
Aug 19, 2009 5.545 5.703 5.492 5.688 43,602 +0.06(+1.07%)
Aug 18, 2009 5.748 5.748 5.575 5.627 41,616 -0.08(-1.32%)
Aug 17, 2009 5.846 5.861 5.635 5.703 45,769 -0.12(-2.07%)
Aug 14, 2009 5.868 5.897 5.657 5.823 43,092 -0.04(-0.64%)
Aug 13, 2009 5.883 5.883 5.695 5.861 29,916 -0.01(-0.13%)
Aug 12, 2009 5.748 5.943 5.748 5.868 35,063 +0.14(+2.50%)
Aug 11, 2009 5.778 5.853 5.680 5.725 38,200 -0.05(-0.91%)
Aug 10, 2009 5.876 5.876 5.725 5.778 40,013 -0.12(-2.04%)
Aug 07, 2009 5.823 5.936 5.770 5.898 58,315 +0.13(+2.22%)
Aug 06, 2009 5.778 5.853 5.718 5.770 45,773 -0.10(-1.67%)
Aug 05, 2009 5.868 5.936 5.755 5.868 51,168 -0.02(-0.26%)
Aug 04, 2009 5.943 5.944 5.770 5.883 166,067 -0.05(-0.76%)
Aug 03, 2009 5.883 6.019 5.808 5.928 78,670 +0.09(+1.55%)
Jul 31, 2009 6.004 6.131 5.800 5.838 113,683 -0.20(-3.24%)
Jul 30, 2009 6.116 6.319 5.988 6.034 75,888 +0.00(+0.00%)
Jul 29, 2009 6.041 6.154 5.966 6.034 40,956 -0.08(-1.23%)
Jul 28, 2009 5.868 6.192 5.808 6.109 49,302 +0.22(+3.70%)
Jul 27, 2009 5.883 5.913 5.748 5.891 71,174 +0.00(+0.00%)
Jul 24, 2009 6.252 6.252 5.815 5.891 130,229 -0.43(-6.79%)
Jul 23, 2009 6.237 6.319 6.086 6.319 78,224 +0.06(+0.96%)
Jul 22, 2009 6.094 6.297 6.094 6.259 57,244 +0.15(+2.46%)
Jul 21, 2009 6.350 6.350 6.064 6.109 91,204 -0.20(-3.22%)
Jul 20, 2009 6.342 6.365 6.244 6.312 66,859 +0.00(+0.00%)
Jul 17, 2009 6.365 6.387 6.214 6.312 133,943 -0.04(-0.59%)
Jul 16, 2009 6.274 6.425 6.259 6.350 76,567 -0.08(-1.29%)
Jul 15, 2009 6.131 6.560 6.034 6.432 152,065 +0.37(+6.08%)
Jul 14, 2009 5.928 6.169 5.868 6.064 69,495 +0.08(+1.38%)
Jul 13, 2009 5.861 5.996 5.688 5.981 78,914 +0.20(+3.38%)
Jul 10, 2009 5.665 5.861 5.665 5.785 42,783 +0.14(+2.53%)
Jul 09, 2009 5.800 5.981 5.642 5.642 64,434 -0.14(-2.34%)
Jul 08, 2009 5.958 5.988 5.710 5.778 81,068 -0.14(-2.29%)
Jul 07, 2009 6.169 6.169 5.876 5.913 55,536 -0.23(-3.79%)
Jul 06, 2009 6.146 6.169 6.026 6.146 63,142 +0.00(+0.00%)
Jul 02, 2009 6.116 6.169 5.943 6.146 108,392 -0.08(-1.33%)
Jul 01, 2009 5.966 6.237 5.966 6.229 78,440 +0.35(+5.88%)
Jun 30, 2009 5.975 6.071 5.763 5.883 73,385 +0.03(+0.51%)
Jun 29, 2009 6.041 6.049 5.830 5.853 81,901 -0.20(-3.23%)
Jun 26, 2009 5.868 6.094 5.748 6.049 483,590 +0.13(+2.16%)
Jun 25, 2009 5.830 5.928 5.733 5.921 77,577 +0.13(+2.21%)
Jun 24, 2009 5.891 6.019 5.763 5.793 116,598 -0.08(-1.41%)
Jun 23, 2009 5.921 5.996 5.846 5.876 80,378 +0.02(+0.26%)
Jun 22, 2009 6.011 6.086 5.861 5.861 86,079 -0.21(-3.47%)
Jun 19, 2009 6.094 6.094 5.861 6.071 157,567 +0.05(+0.87%)
Jun 18, 2009 6.064 6.109 5.962 6.019 43,388 -0.03(-0.50%)
Jun 17, 2009 6.131 6.154 6.034 6.049 37,418 -0.08(-1.23%)
Jun 16, 2009 6.199 6.297 6.056 6.124 55,124 -0.02(-0.37%)
Jun 15, 2009 6.229 6.282 6.049 6.146 43,343 -0.19(-2.97%)
Jun 12, 2009 6.229 6.365 6.139 6.335 33,948 +0.07(+1.08%)
Jun 11, 2009 6.192 6.372 6.192 6.267 43,795 +0.11(+1.83%)
Jun 10, 2009 6.357 6.395 6.094 6.154 82,882 -0.17(-2.73%)
Jun 09, 2009 6.395 6.447 6.259 6.327 51,856 -0.05(-0.83%)
Jun 08, 2009 6.425 6.470 6.192 6.380 48,656 +0.00(+0.00%)
Jun 05, 2009 6.771 6.771 6.335 6.380 131,527 -0.35(-5.25%)
Jun 04, 2009 6.778 6.786 6.688 6.733 35,601 -0.03(-0.44%)
Jun 03, 2009 6.703 6.786 6.605 6.763 62,123 -0.01(-0.11%)
Jun 02, 2009 6.688 6.793 6.583 6.771 76,636 +0.08(+1.12%)
Jun 01, 2009 6.696 6.771 6.605 6.696 142,381 +0.08(+1.25%)
May 29, 2009 6.432 6.718 6.229 6.613 375,614 +0.19(+2.93%)
May 28, 2009 6.312 6.447 6.131 6.425 57,250 +0.18(+2.89%)
May 27, 2009 6.447 6.447 6.244 6.244 86,808 -0.23(-3.60%)
May 26, 2009 6.229 6.477 6.184 6.477 107,426 +0.29(+4.74%)
May 22, 2009 6.124 6.207 6.094 6.184 36,669 +0.08(+1.23%)
May 21, 2009 6.034 6.161 5.936 6.109 72,658 +0.01(+0.12%)
May 20, 2009 6.026 6.131 5.996 6.101 89,774 +0.07(+1.12%)
May 19, 2009 6.049 6.071 5.966 6.034 105,412 -0.11(-1.72%)
May 18, 2009 5.996 6.154 5.921 6.139 58,509 +0.20(+3.29%)
May 15, 2009 5.966 5.981 5.778 5.943 48,395 -0.02(-0.25%)
May 14, 2009 5.846 6.011 5.846 5.958 52,585 +0.16(+2.72%)
May 13, 2009 5.921 5.958 5.740 5.800 55,451 -0.19(-3.14%)
May 12, 2009 6.056 6.086 5.891 5.988 36,739 -0.04(-0.62%)
May 11, 2009 6.109 6.109 5.973 6.026 29,915 -0.05(-0.74%)
May 08, 2009 5.966 6.071 5.823 6.071 62,654 +0.14(+2.41%)
May 07, 2009 6.056 6.056 5.830 5.928 57,612 -0.12(-1.99%)
May 06, 2009 5.928 6.079 5.838 6.049 58,404 +0.14(+2.42%)
May 05, 2009 5.958 6.049 5.876 5.906 66,494 -0.08(-1.26%)
May 04, 2009 5.996 6.026 5.943 5.981 41,640 +0.04(+0.63%)
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.