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

First Financial Nort (NQ: FFNW )

21.25 -0.23 (-1.07%)
Streaming Delayed Price Updated: 3:28 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, 2015 9.488 9.528 9.322 9.409 122,695 -0.13(-1.33%)
Apr 29, 2015 9.544 9.567 9.536 9.536 20,076 +0.00(+0.00%)
Apr 28, 2015 9.559 9.559 9.528 9.536 32,725 +0.02(+0.25%)
Apr 27, 2015 9.472 9.591 9.472 9.512 70,260 +0.01(+0.08%)
Apr 24, 2015 9.626 9.626 9.465 9.504 44,238 +0.00(+0.00%)
Apr 23, 2015 9.536 9.623 9.394 9.504 73,796 -0.05(-0.50%)
Apr 22, 2015 9.488 9.559 9.488 9.552 62,546 +0.02(+0.25%)
Apr 21, 2015 9.567 9.567 9.488 9.528 27,047 -0.02(-0.17%)
Apr 20, 2015 9.528 9.559 9.488 9.544 42,131 +0.05(+0.50%)
Apr 17, 2015 9.544 9.552 9.488 9.496 59,984 -0.09(-0.99%)
Apr 16, 2015 9.631 9.670 9.552 9.591 6,900 -0.03(-0.33%)
Apr 15, 2015 9.528 9.678 9.528 9.623 17,321 +0.08(+0.83%)
Apr 14, 2015 9.575 9.670 9.536 9.544 17,856 -0.06(-0.58%)
Apr 13, 2015 9.670 9.678 9.552 9.599 19,173 -0.06(-0.57%)
Apr 10, 2015 9.733 9.733 9.654 9.654 6,023 -0.03(-0.33%)
Apr 09, 2015 9.725 9.725 9.559 9.686 14,950 -0.04(-0.41%)
Apr 08, 2015 9.718 9.765 9.607 9.725 30,844 +0.02(+0.24%)
Apr 07, 2015 9.820 9.828 9.646 9.702 32,523 -0.09(-0.89%)
Apr 06, 2015 9.725 9.860 9.654 9.789 41,174 -0.02(-0.24%)
Apr 02, 2015 9.884 9.812 9.812 9.812 63,868 -0.06(-0.64%)
Apr 01, 2015 9.725 9.876 9.686 9.876 33,822 +0.11(+1.13%)
Mar 31, 2015 9.781 9.805 9.662 9.765 26,550 -0.04(-0.40%)
Mar 30, 2015 9.718 9.860 9.678 9.805 30,209 +0.11(+1.14%)
Mar 27, 2015 9.733 9.797 9.599 9.694 32,488 +0.01(+0.08%)
Mar 26, 2015 9.670 9.730 9.631 9.686 15,389 -0.01(-0.08%)
Mar 25, 2015 9.725 9.860 9.638 9.694 43,318 -0.02(-0.24%)
Mar 24, 2015 9.773 9.773 9.685 9.718 21,870 +0.04(+0.41%)
Mar 23, 2015 9.583 9.702 9.488 9.678 32,829 +0.04(+0.41%)
Mar 20, 2015 9.623 9.773 9.488 9.638 113,085 +0.09(+0.91%)
Mar 19, 2015 9.631 9.710 9.488 9.552 100,061 -0.09(-0.98%)
Mar 18, 2015 9.702 9.765 9.575 9.646 27,321 -0.06(-0.65%)
Mar 17, 2015 9.757 9.789 9.694 9.710 16,301 -0.06(-0.65%)
Mar 16, 2015 9.852 9.852 9.702 9.773 29,374 -0.06(-0.56%)
Mar 13, 2015 9.812 9.852 9.488 9.828 71,902 +0.04(+0.40%)
Mar 12, 2015 9.623 9.820 9.504 9.789 64,038 +0.22(+2.31%)
Mar 11, 2015 9.488 9.607 9.488 9.567 40,266 +0.13(+1.34%)
Mar 10, 2015 9.441 9.488 9.441 9.441 35,421 -0.02(-0.17%)
Mar 09, 2015 9.441 9.480 9.425 9.457 42,872 +0.02(+0.17%)
Mar 06, 2015 9.441 9.535 9.441 9.441 53,516 -0.02(-0.17%)
Mar 05, 2015 9.441 9.512 9.441 9.457 30,109 +0.01(+0.08%)
Mar 04, 2015 9.441 9.480 9.441 9.449 30,078 +0.01(+0.08%)
Mar 03, 2015 9.433 9.488 9.433 9.441 14,468 -0.06(-0.66%)
Mar 02, 2015 9.464 9.535 9.441 9.504 39,125 +0.06(+0.58%)
Feb 27, 2015 9.527 9.637 9.449 9.449 79,075 -0.06(-0.66%)
Feb 26, 2015 9.606 9.637 9.496 9.512 15,479 -0.09(-0.98%)
Feb 25, 2015 9.504 9.637 9.504 9.606 12,525 +0.04(+0.41%)
Feb 24, 2015 9.543 9.622 9.496 9.567 13,400 +0.04(+0.41%)
Feb 23, 2015 9.582 9.582 9.457 9.527 19,715 -0.13(-1.30%)
Feb 20, 2015 9.630 9.677 9.512 9.653 24,369 +0.02(+0.25%)
Feb 19, 2015 9.472 9.669 9.441 9.630 34,029 +0.14(+1.49%)
Feb 18, 2015 9.464 9.519 9.449 9.488 13,501 -0.10(-1.07%)
Feb 17, 2015 9.598 9.637 9.496 9.590 19,233 +0.00(+0.00%)
Feb 13, 2015 9.551 9.590 9.590 9.590 21,481 +0.04(+0.41%)
Feb 12, 2015 9.519 9.559 9.457 9.551 25,846 +0.06(+0.58%)
Feb 11, 2015 9.575 9.575 9.441 9.496 22,345 -0.12(-1.23%)
Feb 10, 2015 9.669 9.677 9.362 9.614 33,186 -0.05(-0.49%)
Feb 09, 2015 9.881 9.897 9.637 9.661 35,154 -0.23(-2.31%)
Feb 06, 2015 9.834 9.913 9.791 9.889 52,227 +0.10(+1.05%)
Feb 05, 2015 9.630 9.826 9.606 9.787 33,008 +0.20(+2.05%)
Feb 04, 2015 9.457 9.677 9.441 9.590 96,392 +0.14(+1.50%)
Feb 03, 2015 9.582 9.850 9.425 9.449 142,406 -0.09(-0.99%)
Feb 02, 2015 9.496 9.575 9.441 9.543 40,232 +0.11(+1.17%)
Jan 30, 2015 9.535 9.559 9.433 9.433 174,653 -0.08(-0.83%)
Jan 29, 2015 9.362 9.590 9.362 9.512 40,538 +0.07(+0.75%)
Jan 28, 2015 9.535 9.535 9.441 9.441 34,279 -0.06(-0.58%)
Jan 27, 2015 9.496 9.575 9.441 9.496 14,579 -0.07(-0.74%)
Jan 26, 2015 9.582 9.645 9.527 9.567 11,143 -0.08(-0.82%)
Jan 23, 2015 9.724 9.724 9.630 9.645 12,751 -0.08(-0.81%)
Jan 22, 2015 9.567 9.755 9.480 9.724 28,032 +0.26(+2.74%)
Jan 21, 2015 9.512 9.590 9.441 9.464 13,786 -0.09(-0.99%)
Jan 20, 2015 9.567 9.661 9.543 9.559 18,800 -0.07(-0.74%)
Jan 16, 2015 9.441 9.630 9.441 9.630 53,331 +0.17(+1.83%)
Jan 15, 2015 9.480 9.480 9.299 9.457 69,493 -0.03(-0.33%)
Jan 14, 2015 9.441 9.527 9.441 9.488 26,463 -0.01(-0.08%)
Jan 13, 2015 9.519 9.590 9.441 9.496 56,024 +0.00(+0.00%)
Jan 12, 2015 9.457 9.567 9.441 9.496 23,692 +0.01(+0.08%)
Jan 09, 2015 9.661 9.661 9.464 9.488 17,173 -0.18(-1.87%)
Jan 08, 2015 9.535 9.732 9.441 9.669 44,659 +0.22(+2.33%)
Jan 07, 2015 9.480 9.504 9.346 9.449 38,581 +0.00(+0.00%)
Jan 06, 2015 9.519 9.519 9.430 9.449 66,793 +0.01(+0.08%)
Jan 05, 2015 9.464 9.535 9.441 9.441 33,412 -0.04(-0.41%)
Jan 02, 2015 9.543 9.543 9.441 9.480 18,537 +0.01(+0.08%)
Dec 31, 2014 9.653 9.472 9.472 9.472 19,955 -0.12(-1.23%)
Dec 30, 2014 9.645 9.779 9.559 9.590 19,957 -0.16(-1.61%)
Dec 29, 2014 9.630 9.755 9.575 9.748 32,200 +0.17(+1.72%)
Dec 26, 2014 9.472 9.724 9.472 9.582 23,648 +0.06(+0.58%)
Dec 24, 2014 9.417 9.527 9.527 9.527 15,380 +0.10(+1.09%)
Dec 23, 2014 9.307 9.441 9.142 9.425 39,225 +0.03(+0.34%)
Dec 22, 2014 9.213 9.440 9.213 9.394 24,924 +0.10(+1.10%)
Dec 19, 2014 9.339 9.441 9.291 9.291 137,196 -0.07(-0.76%)
Dec 18, 2014 9.441 9.441 9.339 9.362 30,546 -0.08(-0.83%)
Dec 17, 2014 9.315 9.441 9.283 9.441 54,723 +0.12(+1.27%)
Dec 16, 2014 9.189 9.441 9.189 9.323 91,126 +0.12(+1.28%)
Dec 15, 2014 9.095 9.228 9.079 9.205 96,018 +0.16(+1.74%)
Dec 12, 2014 9.087 9.244 8.969 9.047 30,307 -0.13(-1.46%)
Dec 11, 2014 9.283 9.346 9.126 9.181 40,063 -0.06(-0.68%)
Dec 10, 2014 9.315 9.409 9.244 9.244 35,536 -0.09(-1.01%)
Dec 09, 2014 9.268 9.409 9.221 9.339 56,378 +0.05(+0.51%)
Dec 08, 2014 9.378 9.441 9.268 9.291 51,651 -0.08(-0.84%)
Dec 05, 2014 9.417 9.551 9.307 9.370 92,609 -0.04(-0.42%)
Dec 04, 2014 9.291 9.441 9.260 9.409 36,121 +0.17(+1.79%)
Dec 03, 2014 9.362 9.433 9.205 9.244 66,448 -0.09(-1.01%)
Dec 02, 2014 9.268 9.401 9.268 9.339 39,497 +0.13(+1.45%)
Dec 01, 2014 9.197 9.252 9.166 9.205 32,814 +0.00(+0.00%)
Nov 28, 2014 9.197 9.284 9.197 9.205 37,220 -0.02(-0.17%)
Nov 26, 2014 9.229 9.221 9.221 9.221 94,073 +0.00(+0.00%)
Nov 25, 2014 9.174 9.245 9.166 9.221 31,510 +0.05(+0.51%)
Nov 24, 2014 8.970 9.197 8.970 9.174 29,273 +0.20(+2.18%)
Nov 21, 2014 9.127 9.143 8.947 8.978 40,982 -0.06(-0.69%)
Nov 20, 2014 8.853 9.072 8.853 9.041 18,726 +0.16(+1.76%)
Nov 19, 2014 8.923 8.939 8.774 8.884 38,830 -0.09(-0.96%)
Nov 18, 2014 8.790 9.072 8.767 8.970 46,263 +0.23(+2.60%)
Nov 17, 2014 8.892 8.892 8.688 8.743 20,410 -0.15(-1.67%)
Nov 14, 2014 8.853 8.970 8.814 8.892 47,031 +0.03(+0.35%)
Nov 13, 2014 8.931 8.955 8.814 8.861 38,073 -0.09(-1.05%)
Nov 12, 2014 8.891 8.955 8.837 8.955 49,599 +0.09(+0.97%)
Nov 11, 2014 8.782 8.970 8.759 8.868 44,017 -0.09(-1.05%)
Nov 10, 2014 8.923 9.002 8.908 8.962 29,767 +0.02(+0.18%)
Nov 07, 2014 8.970 8.970 8.853 8.947 16,938 -0.02(-0.26%)
Nov 06, 2014 9.017 9.017 8.937 8.970 26,941 -0.06(-0.69%)
Nov 05, 2014 9.049 9.088 9.017 9.033 33,401 +0.03(+0.35%)
Nov 04, 2014 8.955 9.080 8.955 9.002 37,726 -0.04(-0.43%)
Nov 03, 2014 8.994 9.064 8.892 9.041 67,098 -0.05(-0.52%)
Oct 31, 2014 9.088 9.088 8.947 9.088 149,791 +0.11(+1.22%)
Oct 30, 2014 8.845 8.994 8.821 8.978 45,268 +0.13(+1.51%)
Oct 29, 2014 8.868 8.868 8.626 8.845 57,516 -0.04(-0.44%)
Oct 28, 2014 8.555 8.892 8.430 8.884 189,438 +0.38(+4.42%)
Oct 27, 2014 8.304 8.508 8.344 8.508 44,353 +0.16(+1.97%)
Oct 24, 2014 8.281 8.398 8.273 8.344 18,417 +0.05(+0.57%)
Oct 23, 2014 8.132 8.312 8.132 8.297 37,896 +0.20(+2.42%)
Oct 22, 2014 8.179 8.218 8.046 8.101 14,093 -0.12(-1.43%)
Oct 21, 2014 8.203 8.289 8.132 8.218 20,910 +0.03(+0.38%)
Oct 20, 2014 8.195 8.195 8.093 8.187 26,425 -0.02(-0.29%)
Oct 17, 2014 8.492 8.492 8.203 8.210 30,282 -0.18(-2.15%)
Oct 16, 2014 8.101 8.406 8.101 8.391 30,606 +0.16(+2.00%)
Oct 15, 2014 8.187 8.414 7.928 8.226 49,478 -0.02(-0.28%)
Oct 14, 2014 8.077 8.250 8.077 8.250 62,546 +0.13(+1.54%)
Oct 13, 2014 7.913 8.156 7.834 8.124 24,220 +0.29(+3.70%)
Oct 10, 2014 7.779 8.015 7.779 7.834 47,148 -0.01(-0.10%)
Oct 09, 2014 8.022 8.022 7.827 7.842 39,312 -0.20(-2.44%)
Oct 08, 2014 7.889 8.069 7.835 8.038 29,932 +0.13(+1.58%)
Oct 07, 2014 7.968 7.968 7.905 7.913 20,176 -0.05(-0.69%)
Oct 06, 2014 7.991 8.015 7.899 7.968 22,087 -0.04(-0.49%)
Oct 03, 2014 8.077 8.118 7.960 8.007 24,167 +0.00(+0.00%)
Oct 02, 2014 7.913 8.022 7.913 8.007 18,910 +0.09(+1.09%)
Oct 01, 2014 8.022 8.069 7.913 7.921 61,436 -0.08(-0.98%)
Sep 30, 2014 8.085 8.087 7.999 7.999 52,508 -0.09(-1.07%)
Sep 29, 2014 8.156 8.156 8.046 8.085 27,085 -0.08(-0.96%)
Sep 26, 2014 8.156 8.242 8.081 8.163 25,409 +0.01(+0.10%)
Sep 25, 2014 8.265 8.265 8.054 8.156 53,504 -0.22(-2.62%)
Sep 24, 2014 8.226 8.398 8.187 8.375 47,217 +0.27(+3.29%)
Sep 23, 2014 8.124 8.234 8.093 8.109 34,859 -0.08(-0.96%)
Sep 22, 2014 8.312 8.375 8.140 8.187 30,756 -0.19(-2.25%)
Sep 19, 2014 8.265 8.414 8.234 8.375 98,400 +0.12(+1.42%)
Sep 18, 2014 8.273 8.414 8.046 8.257 29,231 -0.01(-0.09%)
Sep 17, 2014 8.234 8.375 8.038 8.265 59,971 -0.02(-0.28%)
Sep 16, 2014 8.273 8.398 8.265 8.289 22,019 +0.02(+0.28%)
Sep 15, 2014 8.485 8.485 8.242 8.265 24,443 +0.00(+0.00%)
Sep 12, 2014 8.328 8.351 8.242 8.265 35,701 -0.07(-0.85%)
Sep 11, 2014 8.367 8.406 8.289 8.336 32,603 -0.09(-1.12%)
Sep 10, 2014 8.257 8.461 8.250 8.430 30,770 +0.20(+2.48%)
Sep 09, 2014 8.304 8.344 8.195 8.226 46,857 -0.06(-0.76%)
Sep 08, 2014 8.289 8.441 8.257 8.289 29,075 -0.04(-0.47%)
Sep 05, 2014 8.281 8.281 8.281 8.328 29,777 +0.02(+0.19%)
Sep 04, 2014 8.344 8.480 8.304 8.312 27,593 +0.00(+0.00%)
Sep 03, 2014 8.375 8.469 8.304 8.312 27,971 -0.11(-1.30%)
Sep 02, 2014 8.422 8.422 8.321 8.422 34,376 -0.02(-0.28%)
Aug 29, 2014 8.438 8.445 8.445 8.445 25,134 -0.01(-0.09%)
Aug 28, 2014 8.508 8.593 8.430 8.453 28,172 -0.14(-1.63%)
Aug 27, 2014 8.765 8.765 8.578 8.593 19,466 -0.19(-2.13%)
Aug 26, 2014 8.687 8.788 8.664 8.781 41,002 +0.13(+1.53%)
Aug 25, 2014 8.656 8.742 8.628 8.648 23,174 +0.05(+0.64%)
Aug 22, 2014 8.640 8.710 8.593 8.593 57,110 -0.05(-0.54%)
Aug 21, 2014 8.539 8.664 8.508 8.640 38,178 +0.12(+1.47%)
Aug 20, 2014 8.461 8.547 8.412 8.515 38,155 +0.09(+1.02%)
Aug 19, 2014 8.531 8.671 8.422 8.430 266,772 -0.10(-1.19%)
Aug 18, 2014 8.476 8.562 8.476 8.531 51,496 +0.08(+0.92%)
Aug 15, 2014 8.508 8.578 8.406 8.453 94,992 -0.04(-0.46%)
Aug 14, 2014 8.484 8.508 8.469 8.492 56,143 -0.01(-0.09%)
Aug 13, 2014 8.461 8.500 8.461 8.500 37,068 +0.02(+0.28%)
Aug 12, 2014 8.461 8.500 8.445 8.476 32,483 +0.00(+0.00%)
Aug 11, 2014 8.453 8.508 8.430 8.476 50,744 +0.03(+0.37%)
Aug 08, 2014 8.282 8.391 8.282 8.445 31,854 +0.13(+1.59%)
Aug 07, 2014 8.321 8.344 8.196 8.313 50,672 -0.04(-0.47%)
Aug 06, 2014 8.180 8.422 8.110 8.352 29,827 +0.13(+1.61%)
Aug 05, 2014 8.204 8.282 8.149 8.219 25,602 -0.01(-0.09%)
Aug 04, 2014 8.196 8.266 8.165 8.227 50,250 +0.02(+0.19%)
Aug 01, 2014 8.243 8.258 8.141 8.211 43,108 +0.01(+0.10%)
Jul 31, 2014 8.313 8.328 8.196 8.204 87,271 -0.19(-2.32%)
Jul 30, 2014 8.422 8.422 8.344 8.399 35,660 -0.03(-0.37%)
Jul 29, 2014 8.445 8.469 8.383 8.430 26,124 +0.03(+0.37%)
Jul 28, 2014 8.461 8.469 8.360 8.399 22,718 -0.04(-0.46%)
Jul 25, 2014 8.383 8.484 8.383 8.438 57,904 +0.02(+0.28%)
Jul 24, 2014 8.484 8.504 8.391 8.414 29,702 -0.07(-0.83%)
Jul 23, 2014 8.562 8.562 8.438 8.484 40,497 -0.09(-1.00%)
Jul 22, 2014 8.500 8.609 8.500 8.570 43,709 +0.12(+1.38%)
Jul 21, 2014 8.515 8.531 8.399 8.453 59,696 -0.07(-0.82%)
Jul 18, 2014 8.508 8.578 8.500 8.523 55,413 -0.02(-0.27%)
Jul 17, 2014 8.547 8.578 8.539 8.547 46,101 -0.02(-0.27%)
Jul 16, 2014 8.578 8.578 8.461 8.570 82,367 +0.01(+0.09%)
Jul 15, 2014 8.553 8.562 8.422 8.562 57,538 +0.19(+2.23%)
Jul 14, 2014 8.336 8.391 8.266 8.375 43,821 +0.12(+1.51%)
Jul 11, 2014 8.266 8.289 8.188 8.250 78,660 +0.05(+0.67%)
Jul 10, 2014 8.149 8.204 8.149 8.196 44,253 -0.01(-0.10%)
Jul 09, 2014 8.188 8.282 8.180 8.204 40,021 -0.01(-0.09%)
Jul 08, 2014 8.211 8.258 8.172 8.211 67,745 +0.01(+0.10%)
Jul 07, 2014 8.422 8.422 8.204 8.204 44,809 -0.22(-2.59%)
Jul 03, 2014 8.484 8.422 8.422 8.422 17,953 -0.04(-0.46%)
Jul 02, 2014 8.586 8.586 8.430 8.461 38,208 -0.12(-1.36%)
Jul 01, 2014 8.476 8.679 8.476 8.578 133,126 +0.10(+1.20%)
Jun 30, 2014 8.453 8.515 8.344 8.476 42,933 -0.04(-0.46%)
Jun 27, 2014 8.422 8.562 8.391 8.515 238,609 +0.05(+0.55%)
Jun 26, 2014 8.554 8.631 8.422 8.469 181,209 -0.12(-1.36%)
Jun 25, 2014 8.461 8.586 8.438 8.586 42,228 +0.08(+0.92%)
Jun 24, 2014 8.508 8.749 8.476 8.508 41,520 -0.03(-0.37%)
Jun 23, 2014 8.593 8.593 8.484 8.539 31,916 -0.02(-0.18%)
Jun 20, 2014 8.617 8.726 8.539 8.554 108,315 -0.03(-0.36%)
Jun 19, 2014 8.632 8.632 8.515 8.586 30,991 -0.01(-0.09%)
Jun 18, 2014 8.547 8.609 8.480 8.593 52,732 +0.05(+0.55%)
Jun 17, 2014 8.484 8.562 8.377 8.547 42,033 +0.02(+0.18%)
Jun 16, 2014 8.601 8.640 8.453 8.531 70,977 -0.09(-1.09%)
Jun 13, 2014 8.640 8.640 8.593 8.625 52,280 +0.02(+0.27%)
Jun 12, 2014 8.640 8.648 8.578 8.601 48,172 +0.00(+0.00%)
Jun 11, 2014 8.952 8.952 8.578 8.601 55,967 -0.08(-0.90%)
Jun 10, 2014 8.773 8.773 8.617 8.679 38,058 -0.04(-0.45%)
Jun 06, 2014 8.796 8.925 8.639 8.718 54,276 -0.05(-0.62%)
Jun 05, 2014 8.601 8.898 8.601 8.773 243,296 +0.16(+1.90%)
Jun 04, 2014 8.617 8.695 8.601 8.609 71,604 +0.03(+0.36%)
Jun 03, 2014 8.578 8.624 8.531 8.578 87,303 +0.00(+0.00%)
Jun 02, 2014 8.624 8.624 8.361 8.578 74,640 +0.01(+0.09%)
May 30, 2014 8.586 8.617 8.516 8.570 31,797 +0.02(+0.18%)
May 29, 2014 8.679 8.679 8.531 8.555 36,559 -0.09(-0.99%)
May 28, 2014 8.655 8.679 8.539 8.640 112,065 -0.02(-0.18%)
May 27, 2014 8.640 8.725 8.570 8.655 107,670 +0.06(+0.72%)
May 23, 2014 8.539 8.593 8.593 8.593 122,765 +0.08(+0.91%)
May 22, 2014 8.415 8.516 8.322 8.516 46,631 +0.15(+1.76%)
May 21, 2014 8.461 8.461 8.361 8.368 93,198 -0.09(-1.01%)
May 20, 2014 8.353 8.461 8.314 8.454 122,135 +0.07(+0.79%)
May 19, 2014 8.221 8.415 8.221 8.388 47,483 +0.13(+1.55%)
May 16, 2014 8.166 8.306 8.135 8.260 95,308 +0.09(+1.04%)
May 15, 2014 8.229 8.229 7.980 8.174 88,615 -0.07(-0.85%)
May 14, 2014 8.384 8.446 8.244 8.244 102,584 -0.15(-1.76%)
May 13, 2014 8.423 8.516 8.298 8.392 735,008 -0.02(-0.18%)
May 12, 2014 8.384 8.461 8.368 8.407 165,099 +0.03(+0.37%)
May 09, 2014 8.229 8.415 8.229 8.376 514,516 +0.11(+1.31%)
May 08, 2014 8.097 8.306 8.089 8.267 135,992 +0.20(+2.50%)
May 07, 2014 8.003 8.097 7.957 8.066 75,435 +0.05(+0.68%)
May 06, 2014 8.003 8.034 8.003 8.011 69,156 +0.00(+0.00%)
May 05, 2014 8.003 8.066 7.980 8.011 63,251 -0.01(-0.10%)
May 02, 2014 7.972 8.104 7.972 8.019 75,412 +0.07(+0.88%)
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.