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: 2:19 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 29, 2016 10.90 11.06 10.84 10.98 18,492 +0.03(+0.29%)
Apr 28, 2016 11.05 11.05 10.95 10.95 7,232 -0.08(-0.73%)
Apr 27, 2016 10.88 11.05 10.86 11.03 14,556 -0.01(-0.07%)
Apr 26, 2016 10.89 11.06 10.89 11.04 32,107 +0.14(+1.33%)
Apr 25, 2016 10.85 10.89 10.82 10.89 25,920 +0.02(+0.22%)
Apr 22, 2016 10.79 10.87 10.79 10.87 35,816 +0.02(+0.15%)
Apr 21, 2016 10.84 10.85 10.74 10.85 26,688 +0.07(+0.67%)
Apr 20, 2016 10.83 10.86 10.78 10.78 25,951 -0.04(-0.37%)
Apr 19, 2016 10.81 10.83 10.75 10.82 30,255 +0.10(+0.98%)
Apr 18, 2016 10.65 10.78 10.65 10.72 32,434 +0.02(+0.23%)
Apr 15, 2016 10.80 10.83 10.68 10.69 36,088 -0.09(-0.82%)
Apr 14, 2016 10.69 10.83 10.69 10.78 29,920 +0.09(+0.83%)
Apr 13, 2016 10.75 10.82 10.69 10.69 65,112 -0.02(-0.22%)
Apr 12, 2016 10.69 10.75 10.57 10.72 29,721 +0.11(+1.06%)
Apr 11, 2016 10.74 10.77 10.56 10.60 51,355 -0.05(-0.45%)
Apr 08, 2016 10.69 10.75 10.64 10.65 8,691 +0.02(+0.23%)
Apr 07, 2016 10.68 10.75 10.55 10.63 33,958 -0.10(-0.98%)
Apr 06, 2016 10.69 10.82 10.10 10.73 43,406 +0.07(+0.68%)
Apr 05, 2016 10.55 10.76 10.55 10.66 39,336 -0.10(-0.97%)
Apr 04, 2016 10.63 10.80 10.61 10.76 25,750 +0.06(+0.60%)
Apr 01, 2016 10.62 10.79 10.61 10.70 37,814 +0.10(+0.91%)
Mar 31, 2016 10.75 10.79 10.60 10.60 51,531 -0.19(-1.72%)
Mar 30, 2016 10.99 10.99 10.78 10.79 45,498 -0.14(-1.25%)
Mar 29, 2016 10.99 11.06 10.88 10.92 48,328 -0.09(-0.80%)
Mar 28, 2016 11.05 11.13 10.93 11.01 28,029 -0.06(-0.51%)
Mar 24, 2016 10.95 11.07 11.07 11.07 20,743 +0.06(+0.51%)
Mar 23, 2016 10.91 11.06 10.91 11.01 13,545 +0.10(+0.96%)
Mar 22, 2016 10.67 10.99 10.66 10.91 25,155 +0.06(+0.52%)
Mar 21, 2016 10.74 10.85 10.57 10.85 22,113 +0.19(+1.81%)
Mar 18, 2016 10.95 11.06 10.57 10.66 32,437 -0.28(-2.57%)
Mar 17, 2016 10.92 11.04 10.79 10.94 75,224 +0.01(+0.07%)
Mar 16, 2016 10.77 10.94 10.72 10.93 58,303 +0.15(+1.42%)
Mar 15, 2016 10.69 10.88 10.57 10.78 28,977 -0.04(-0.37%)
Mar 14, 2016 10.62 10.88 10.56 10.82 30,276 +0.17(+1.59%)
Mar 11, 2016 10.63 10.82 10.62 10.65 18,307 +0.05(+0.46%)
Mar 10, 2016 10.62 10.68 10.39 10.60 20,081 +0.03(+0.30%)
Mar 09, 2016 10.51 10.63 10.30 10.57 24,410 +0.14(+1.31%)
Mar 08, 2016 10.40 10.62 10.34 10.43 19,234 -0.02(-0.23%)
Mar 07, 2016 10.45 10.67 10.23 10.46 30,603 -0.01(-0.08%)
Mar 04, 2016 10.84 10.86 10.22 10.47 42,497 -0.42(-3.90%)
Mar 03, 2016 10.85 10.99 10.62 10.89 32,144 +0.06(+0.52%)
Mar 02, 2016 10.89 10.89 10.71 10.83 11,691 -0.06(-0.59%)
Mar 01, 2016 10.77 10.90 10.67 10.90 30,797 +0.18(+1.72%)
Feb 29, 2016 10.89 11.01 10.51 10.71 36,709 -0.11(-1.04%)
Feb 26, 2016 10.66 10.92 10.47 10.83 21,797 +0.18(+1.66%)
Feb 25, 2016 10.65 10.66 10.42 10.65 20,418 +0.00(+0.00%)
Feb 24, 2016 10.66 10.67 10.44 10.65 27,575 +0.00(+0.00%)
Feb 23, 2016 10.62 10.74 10.42 10.65 23,890 -0.01(-0.08%)
Feb 22, 2016 10.57 10.81 10.32 10.66 33,541 +0.14(+1.29%)
Feb 19, 2016 10.39 10.67 10.28 10.52 19,344 +0.10(+1.00%)
Feb 18, 2016 10.44 10.61 10.36 10.42 18,277 -0.04(-0.38%)
Feb 17, 2016 10.49 10.56 10.44 10.46 17,012 +0.01(+0.08%)
Feb 16, 2016 10.26 10.64 10.25 10.45 28,537 +0.06(+0.54%)
Feb 12, 2016 10.26 10.39 10.39 10.39 25,331 +0.19(+1.89%)
Feb 11, 2016 10.23 10.34 10.03 10.20 21,525 -0.14(-1.39%)
Feb 10, 2016 10.11 10.63 10.11 10.35 23,182 +0.28(+2.79%)
Feb 09, 2016 10.08 10.15 10.03 10.07 24,362 -0.06(-0.63%)
Feb 08, 2016 10.46 10.46 10.13 10.13 33,742 -0.30(-2.92%)
Feb 05, 2016 10.59 10.75 10.43 10.43 28,290 -0.15(-1.44%)
Feb 04, 2016 10.62 10.74 10.52 10.59 20,904 -0.03(-0.30%)
Feb 03, 2016 10.55 10.82 10.53 10.62 28,009 +0.14(+1.30%)
Feb 02, 2016 10.71 10.73 10.48 10.48 24,459 -0.30(-2.82%)
Feb 01, 2016 10.83 10.93 10.48 10.79 16,794 -0.06(-0.52%)
Jan 29, 2016 10.85 11.03 10.67 10.84 12,800 +0.02(+0.15%)
Jan 28, 2016 10.83 10.99 10.83 10.83 11,524 -0.02(-0.22%)
Jan 27, 2016 10.93 11.02 10.79 10.85 28,608 -0.03(-0.29%)
Jan 26, 2016 10.84 11.05 10.84 10.88 15,688 +0.08(+0.74%)
Jan 25, 2016 10.71 11.03 10.71 10.80 16,186 -0.06(-0.52%)
Jan 22, 2016 10.91 10.91 10.82 10.86 17,084 +0.03(+0.30%)
Jan 21, 2016 10.81 10.84 10.74 10.83 33,074 +0.04(+0.37%)
Jan 20, 2016 10.83 10.83 10.54 10.79 52,442 -0.05(-0.44%)
Jan 19, 2016 10.86 11.04 10.80 10.83 18,240 +0.05(+0.45%)
Jan 15, 2016 10.75 10.79 10.79 10.79 33,193 -0.03(-0.30%)
Jan 14, 2016 10.82 10.92 10.79 10.82 26,091 +0.01(+0.07%)
Jan 13, 2016 10.91 11.05 10.76 10.81 167,820 -0.02(-0.22%)
Jan 12, 2016 10.91 10.95 10.79 10.83 60,166 +0.00(+0.00%)
Jan 11, 2016 11.06 11.06 10.81 10.83 34,925 -0.22(-2.03%)
Jan 08, 2016 10.98 11.09 10.98 11.06 35,481 +0.10(+0.88%)
Jan 07, 2016 10.94 10.97 10.87 10.96 15,533 -0.01(-0.07%)
Jan 06, 2016 10.77 11.00 10.77 10.97 13,223 +0.13(+1.18%)
Jan 05, 2016 10.98 10.98 10.81 10.84 21,349 -0.10(-0.88%)
Jan 04, 2016 11.12 11.12 10.78 10.94 28,023 -0.25(-2.22%)
Dec 31, 2015 11.13 11.19 11.19 11.19 6,738 +0.06(+0.50%)
Dec 30, 2015 11.22 11.22 11.10 11.13 20,247 -0.06(-0.57%)
Dec 29, 2015 11.18 11.21 11.15 11.20 24,386 +0.04(+0.36%)
Dec 28, 2015 11.18 11.20 11.11 11.16 17,495 -0.02(-0.21%)
Dec 24, 2015 11.12 11.18 11.18 11.18 14,724 +0.06(+0.58%)
Dec 23, 2015 11.11 11.18 11.01 11.12 14,233 +0.06(+0.51%)
Dec 22, 2015 11.03 11.14 10.95 11.06 19,391 +0.04(+0.36%)
Dec 21, 2015 11.00 11.04 10.95 11.02 33,961 +0.03(+0.29%)
Dec 18, 2015 11.02 11.09 10.96 10.99 67,194 -0.06(-0.51%)
Dec 17, 2015 11.06 11.06 10.95 11.04 14,513 -0.02(-0.14%)
Dec 16, 2015 10.94 11.15 10.88 11.06 31,413 +0.14(+1.32%)
Dec 15, 2015 10.81 10.98 10.77 10.91 19,913 +0.12(+1.11%)
Dec 14, 2015 10.82 10.90 10.67 10.79 23,817 -0.10(-0.96%)
Dec 11, 2015 10.74 10.91 10.46 10.90 24,250 +0.10(+0.97%)
Dec 10, 2015 10.77 10.82 10.62 10.79 39,111 +0.14(+1.28%)
Dec 09, 2015 10.89 10.90 10.62 10.66 28,199 -0.25(-2.28%)
Dec 08, 2015 10.74 10.93 10.45 10.91 53,419 +0.13(+1.19%)
Dec 07, 2015 10.86 10.87 10.50 10.78 17,223 -0.11(-1.03%)
Dec 04, 2015 10.99 11.00 10.83 10.89 7,064 -0.11(-1.02%)
Dec 03, 2015 10.93 11.02 10.90 11.00 29,163 +0.04(+0.37%)
Dec 02, 2015 10.91 10.99 10.72 10.96 40,377 +0.02(+0.22%)
Dec 01, 2015 10.71 10.97 10.59 10.94 30,526 +0.14(+1.26%)
Nov 30, 2015 10.67 10.86 10.56 10.80 23,843 +0.13(+1.20%)
Nov 27, 2015 10.64 10.68 10.63 10.68 6,785 +0.09(+0.83%)
Nov 25, 2015 10.60 10.59 10.59 10.59 9,024 -0.06(-0.53%)
Nov 24, 2015 10.51 10.69 10.51 10.64 21,885 +0.08(+0.76%)
Nov 23, 2015 10.56 10.56 10.47 10.56 14,830 +0.02(+0.15%)
Nov 20, 2015 10.54 10.59 10.53 10.55 9,727 +0.02(+0.15%)
Nov 19, 2015 10.37 10.57 10.37 10.53 27,064 +0.13(+1.23%)
Nov 18, 2015 10.37 10.48 10.32 10.40 18,895 +0.00(+0.00%)
Nov 17, 2015 10.34 10.40 10.30 10.40 16,832 +0.06(+0.62%)
Nov 16, 2015 10.20 10.37 10.09 10.34 41,517 +0.15(+1.49%)
Nov 13, 2015 10.09 10.21 10.09 10.19 46,412 +0.10(+0.95%)
Nov 12, 2015 10.12 10.16 10.05 10.09 38,258 -0.09(-0.86%)
Nov 11, 2015 10.39 10.39 10.10 10.18 12,732 -0.15(-1.47%)
Nov 10, 2015 10.32 10.47 10.28 10.33 8,184 -0.05(-0.46%)
Nov 09, 2015 10.48 10.52 10.25 10.38 14,898 -0.07(-0.69%)
Nov 06, 2015 10.21 10.57 10.10 10.45 46,714 +0.24(+2.34%)
Nov 05, 2015 10.17 10.22 10.11 10.21 62,557 +0.05(+0.47%)
Nov 04, 2015 10.05 10.17 10.05 10.16 39,430 +0.12(+1.19%)
Nov 03, 2015 10.01 10.07 10.01 10.05 447,866 +0.05(+0.48%)
Nov 02, 2015 9.989 10.06 9.989 9.997 58,530 -0.02(-0.16%)
Oct 30, 2015 10.06 10.06 9.957 10.01 70,984 -0.04(-0.40%)
Oct 29, 2015 10.05 10.08 10.01 10.05 9,421 -0.01(-0.08%)
Oct 28, 2015 10.07 10.11 10.04 10.06 18,273 +0.00(+0.00%)
Oct 27, 2015 10.05 10.07 10.03 10.06 9,192 -0.01(-0.08%)
Oct 26, 2015 10.05 10.12 10.05 10.07 7,899 -0.03(-0.32%)
Oct 23, 2015 10.04 10.11 10.04 10.10 11,783 +0.05(+0.48%)
Oct 22, 2015 10.09 10.11 10.05 10.05 12,702 -0.01(-0.08%)
Oct 21, 2015 10.08 10.10 10.01 10.06 24,944 -0.01(-0.08%)
Oct 20, 2015 10.09 10.10 10.06 10.07 18,025 -0.01(-0.08%)
Oct 19, 2015 10.05 10.09 10.05 10.08 17,757 +0.02(+0.16%)
Oct 16, 2015 10.01 10.09 9.973 10.06 33,191 +0.09(+0.88%)
Oct 15, 2015 9.973 9.997 9.913 9.973 33,049 +0.00(+0.00%)
Oct 14, 2015 9.949 9.989 9.941 9.973 42,392 +0.00(+0.00%)
Oct 13, 2015 9.965 9.997 9.949 9.973 31,198 +0.00(+0.00%)
Oct 12, 2015 10.01 10.01 9.973 9.973 15,650 -0.01(-0.08%)
Oct 09, 2015 10.01 10.05 9.941 9.981 34,548 -0.02(-0.16%)
Oct 08, 2015 9.806 10.05 9.806 9.997 102,458 +0.18(+1.79%)
Oct 07, 2015 9.598 9.838 9.598 9.822 81,040 +0.21(+2.16%)
Oct 06, 2015 9.590 9.686 9.550 9.614 35,826 -0.01(-0.08%)
Oct 05, 2015 9.622 9.694 9.574 9.622 32,961 -0.01(-0.08%)
Oct 02, 2015 9.558 9.646 9.550 9.630 29,615 +0.03(+0.33%)
Oct 01, 2015 9.614 9.646 9.566 9.598 21,369 -0.05(-0.50%)
Sep 30, 2015 9.670 9.670 9.566 9.646 42,952 -0.08(-0.82%)
Sep 29, 2015 9.846 9.917 9.590 9.726 60,422 -0.14(-1.38%)
Sep 28, 2015 9.854 9.890 9.582 9.862 19,410 +0.00(+0.00%)
Sep 25, 2015 9.957 10.01 9.798 9.862 27,973 -0.05(-0.48%)
Sep 24, 2015 9.893 9.969 9.695 9.909 21,725 +0.00(+0.00%)
Sep 23, 2015 9.830 10.03 9.686 9.909 92,445 +0.18(+1.80%)
Sep 22, 2015 9.782 9.790 9.710 9.734 19,864 -0.08(-0.81%)
Sep 21, 2015 9.973 9.996 9.734 9.814 84,018 -0.24(-2.38%)
Sep 18, 2015 9.606 10.05 9.562 10.05 191,517 +0.37(+3.79%)
Sep 17, 2015 9.678 9.790 9.654 9.686 18,716 -0.02(-0.25%)
Sep 16, 2015 9.742 9.782 9.670 9.710 9,885 -0.03(-0.33%)
Sep 15, 2015 9.750 9.782 9.726 9.742 18,158 +0.03(+0.33%)
Sep 14, 2015 9.774 9.806 9.686 9.710 27,290 -0.08(-0.81%)
Sep 11, 2015 9.718 9.790 9.646 9.790 16,923 +0.10(+1.07%)
Sep 10, 2015 9.662 9.750 9.654 9.686 12,515 +0.02(+0.25%)
Sep 09, 2015 9.678 9.774 9.656 9.662 20,685 +0.01(+0.08%)
Sep 08, 2015 9.814 9.814 9.622 9.654 26,728 -0.10(-1.06%)
Sep 04, 2015 9.806 9.758 9.758 9.758 29,453 -0.01(-0.08%)
Sep 03, 2015 9.702 9.782 9.590 9.766 21,902 +0.14(+1.41%)
Sep 02, 2015 9.742 9.814 9.598 9.630 17,922 -0.04(-0.41%)
Sep 01, 2015 9.646 9.749 9.583 9.670 27,808 -0.05(-0.49%)
Aug 31, 2015 9.591 9.789 9.543 9.718 18,972 +0.14(+1.49%)
Aug 28, 2015 9.503 9.622 9.440 9.575 25,885 +0.13(+1.34%)
Aug 27, 2015 9.440 9.615 9.424 9.448 27,650 +0.02(+0.17%)
Aug 26, 2015 9.527 9.543 9.368 9.432 44,183 -0.02(-0.25%)
Aug 25, 2015 9.742 9.765 9.408 9.456 72,319 -0.17(-1.73%)
Aug 24, 2015 9.726 9.726 9.218 9.622 67,939 -0.17(-1.70%)
Aug 21, 2015 9.805 9.908 9.622 9.789 49,474 -0.04(-0.40%)
Aug 20, 2015 9.877 9.972 9.781 9.829 110,153 -0.13(-1.35%)
Aug 19, 2015 9.892 9.972 9.892 9.964 24,408 +0.04(+0.40%)
Aug 18, 2015 9.956 9.956 9.924 9.924 8,872 -0.01(-0.08%)
Aug 17, 2015 9.869 9.964 9.869 9.932 13,225 +0.01(+0.08%)
Aug 14, 2015 9.892 9.956 9.892 9.924 17,283 -0.01(-0.08%)
Aug 13, 2015 9.964 9.972 9.869 9.932 11,050 -0.02(-0.16%)
Aug 12, 2015 9.964 9.964 9.797 9.948 30,205 +0.02(+0.24%)
Aug 11, 2015 9.884 9.956 9.884 9.924 25,475 -0.02(-0.16%)
Aug 10, 2015 9.972 9.972 9.877 9.940 30,933 -0.01(-0.08%)
Aug 07, 2015 9.924 9.972 9.884 9.948 34,278 +0.02(+0.24%)
Aug 06, 2015 9.853 9.940 9.853 9.924 23,756 -0.01(-0.08%)
Aug 05, 2015 9.948 9.948 9.742 9.932 69,178 +0.04(+0.40%)
Aug 04, 2015 9.924 9.964 9.892 9.892 17,831 -0.02(-0.24%)
Aug 03, 2015 9.988 9.988 9.892 9.916 22,527 +0.05(+0.48%)
Jul 31, 2015 9.877 9.988 9.869 9.869 30,166 -0.02(-0.24%)
Jul 30, 2015 9.781 9.892 9.765 9.892 20,903 +0.10(+1.05%)
Jul 29, 2015 9.821 9.845 9.765 9.789 32,763 -0.05(-0.48%)
Jul 28, 2015 9.853 9.897 9.805 9.837 30,410 -0.03(-0.32%)
Jul 27, 2015 9.964 9.964 9.797 9.869 22,690 -0.06(-0.56%)
Jul 24, 2015 9.884 9.964 9.877 9.924 40,212 +0.05(+0.48%)
Jul 23, 2015 9.884 9.940 9.861 9.877 55,124 -0.09(-0.88%)
Jul 22, 2015 9.980 9.980 9.845 9.964 21,854 +0.04(+0.40%)
Jul 21, 2015 9.980 9.988 9.924 9.924 28,996 +0.00(+0.00%)
Jul 20, 2015 9.924 9.964 9.884 9.924 28,036 -0.06(-0.64%)
Jul 17, 2015 9.980 9.988 9.884 9.988 11,799 +0.02(+0.24%)
Jul 16, 2015 9.924 10.00 9.924 9.964 40,091 +0.02(+0.24%)
Jul 15, 2015 9.869 9.996 9.869 9.940 19,490 +0.02(+0.16%)
Jul 14, 2015 9.932 10.01 9.892 9.924 35,663 -0.05(-0.48%)
Jul 13, 2015 10.01 10.07 9.964 9.972 26,910 -0.09(-0.87%)
Jul 10, 2015 10.05 10.07 10.00 10.06 23,179 +0.02(+0.16%)
Jul 09, 2015 10.07 10.08 10.00 10.04 14,401 +0.02(+0.24%)
Jul 08, 2015 9.972 10.08 9.924 10.02 63,992 +0.00(+0.00%)
Jul 07, 2015 10.12 10.12 9.924 10.02 38,819 -0.08(-0.79%)
Jul 06, 2015 9.956 10.15 9.932 10.10 14,754 +0.13(+1.27%)
Jul 02, 2015 10.04 9.972 9.972 9.972 32,370 -0.10(-1.02%)
Jul 01, 2015 9.980 10.08 9.940 10.07 56,550 +0.18(+1.85%)
Jun 30, 2015 9.932 10.07 9.884 9.892 131,061 -0.15(-1.50%)
Jun 29, 2015 9.646 10.09 9.583 10.04 127,756 +0.28(+2.85%)
Jun 26, 2015 9.646 9.821 9.583 9.765 2,433,940 +0.17(+1.82%)
Jun 25, 2015 9.622 9.727 9.551 9.591 74,929 +0.02(+0.25%)
Jun 24, 2015 9.686 9.726 9.567 9.567 77,011 -0.10(-0.99%)
Jun 23, 2015 9.440 9.726 9.329 9.662 104,466 +0.21(+2.27%)
Jun 22, 2015 9.456 9.583 9.400 9.448 103,372 -0.01(-0.08%)
Jun 19, 2015 9.424 9.511 9.368 9.456 114,975 +0.05(+0.51%)
Jun 18, 2015 9.360 9.440 9.321 9.408 43,086 +0.04(+0.42%)
Jun 17, 2015 9.337 9.416 9.313 9.368 66,966 -0.01(-0.08%)
Jun 16, 2015 9.392 9.408 9.353 9.376 77,709 +0.00(+0.00%)
Jun 15, 2015 9.329 9.408 9.198 9.376 60,108 +0.05(+0.51%)
Jun 12, 2015 9.297 9.384 9.281 9.329 34,812 +0.02(+0.17%)
Jun 11, 2015 9.265 9.313 9.202 9.313 32,132 +0.05(+0.51%)
Jun 10, 2015 9.122 9.368 9.122 9.265 50,281 +0.13(+1.48%)
Jun 09, 2015 9.178 9.257 9.130 9.130 49,748 -0.05(-0.52%)
Jun 08, 2015 9.233 9.233 9.122 9.178 31,390 -0.02(-0.17%)
Jun 05, 2015 9.186 9.305 9.186 9.194 36,520 +0.02(+0.17%)
Jun 04, 2015 9.225 9.249 9.138 9.178 33,366 -0.04(-0.43%)
Jun 03, 2015 9.273 9.368 9.202 9.218 81,685 -0.02(-0.26%)
Jun 02, 2015 9.249 9.312 9.218 9.241 43,888 -0.02(-0.26%)
Jun 01, 2015 9.202 9.297 9.162 9.265 39,032 +0.10(+1.12%)
May 29, 2015 9.305 9.305 9.162 9.162 58,944 -0.18(-1.94%)
May 28, 2015 9.297 9.470 9.289 9.344 36,768 -0.02(-0.17%)
May 27, 2015 9.281 9.399 9.281 9.360 32,300 +0.03(+0.34%)
May 26, 2015 9.423 9.431 9.281 9.328 45,050 -0.13(-1.42%)
May 22, 2015 9.557 9.463 9.463 9.463 31,651 -0.09(-0.99%)
May 21, 2015 9.526 9.613 9.518 9.557 61,675 -0.07(-0.74%)
May 20, 2015 9.628 9.644 9.470 9.628 43,363 +0.01(+0.08%)
May 19, 2015 9.573 9.676 9.573 9.620 28,763 +0.02(+0.16%)
May 18, 2015 9.597 9.676 9.549 9.605 47,327 +0.04(+0.41%)
May 15, 2015 9.636 9.636 9.534 9.565 40,112 -0.06(-0.57%)
May 14, 2015 9.486 9.636 9.470 9.620 32,450 +0.20(+2.10%)
May 13, 2015 9.312 9.518 9.281 9.423 34,693 +0.02(+0.25%)
May 12, 2015 9.336 9.451 9.289 9.399 29,691 +0.01(+0.08%)
May 11, 2015 9.328 9.494 9.368 9.391 35,191 +0.02(+0.25%)
May 08, 2015 9.455 9.455 9.336 9.368 29,355 +0.00(+0.00%)
May 07, 2015 9.376 9.455 9.352 9.368 28,543 +0.00(+0.00%)
May 06, 2015 9.352 9.423 9.344 9.368 42,615 -0.08(-0.84%)
May 05, 2015 9.399 9.470 9.297 9.447 190,465 +0.03(+0.34%)
May 04, 2015 9.352 9.478 9.332 9.415 53,398 +0.05(+0.51%)
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.