Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

14.59 -0.83 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 8.848 8.984 8.796 8.796 62,337 -0.12(-1.34%)
May 27, 2005 8.932 8.932 8.827 8.916 20,228 -0.02(-0.17%)
May 26, 2005 8.807 8.932 8.801 8.932 80,277 +0.06(+0.70%)
May 25, 2005 8.796 8.963 8.645 8.869 61,715 -0.02(-0.18%)
May 24, 2005 8.906 8.906 8.838 8.885 10,752 +0.07(+0.83%)
May 23, 2005 8.786 8.984 8.671 8.812 139,351 +0.02(+0.18%)
May 20, 2005 8.900 8.963 8.760 8.796 27,750 -0.06(-0.65%)
May 19, 2005 8.879 8.989 8.687 8.853 87,370 -0.02(-0.18%)
May 18, 2005 8.697 8.895 8.619 8.869 144,779 +0.21(+2.47%)
May 17, 2005 8.510 8.687 8.385 8.656 77,117 +0.06(+0.67%)
May 16, 2005 8.353 8.645 8.270 8.598 130,432 +0.34(+4.10%)
May 13, 2005 8.333 8.406 8.098 8.260 58,731 -0.01(-0.13%)
May 12, 2005 8.411 8.510 8.218 8.270 60,542 -0.09(-1.06%)
May 11, 2005 8.442 8.442 8.286 8.359 54,534 -0.06(-0.74%)
May 10, 2005 8.559 8.559 8.338 8.421 85,431 -0.19(-2.24%)
May 09, 2005 8.520 8.895 8.406 8.614 205,596 +0.08(+0.98%)
May 06, 2005 8.890 8.911 8.520 8.531 137,193 -0.26(-2.90%)
May 05, 2005 9.129 9.129 8.786 8.786 182,693 -0.32(-3.54%)
May 04, 2005 8.786 9.192 8.786 9.109 77,134 +0.34(+3.86%)
May 03, 2005 8.791 8.978 8.640 8.770 83,496 -0.03(-0.30%)
May 02, 2005 8.562 8.796 8.510 8.796 48,875 +0.28(+3.24%)
Apr 29, 2005 8.656 8.656 8.327 8.520 100,806 -0.05(-0.61%)
Apr 28, 2005 8.572 8.786 8.463 8.572 68,152 -0.11(-1.26%)
Apr 27, 2005 8.463 8.786 8.390 8.682 59,426 +0.11(+1.28%)
Apr 26, 2005 8.697 8.796 8.380 8.572 89,465 -0.27(-3.06%)
Apr 25, 2005 8.562 8.843 8.499 8.843 52,120 +0.37(+4.36%)
Apr 22, 2005 8.723 8.723 8.385 8.473 110,474 -0.30(-3.38%)
Apr 21, 2005 8.827 8.827 8.426 8.770 122,565 +0.12(+1.45%)
Apr 20, 2005 8.952 9.082 8.645 8.645 104,800 -0.30(-3.38%)
Apr 19, 2005 9.051 9.109 8.791 8.947 163,234 -0.06(-0.69%)
Apr 18, 2005 9.051 9.093 8.807 9.010 88,121 +0.07(+0.76%)
Apr 15, 2005 9.150 9.239 8.942 8.942 118,135 -0.21(-2.28%)
Apr 14, 2005 9.171 9.322 9.103 9.150 121,743 -0.10(-1.13%)
Apr 13, 2005 9.213 9.374 9.192 9.254 165,674 +0.04(+0.40%)
Apr 12, 2005 9.322 9.379 9.119 9.218 250,244 -0.14(-1.45%)
Apr 11, 2005 9.458 9.458 9.353 9.353 79,060 -0.01(-0.06%)
Apr 08, 2005 9.400 9.452 9.348 9.359 41,014 -0.05(-0.50%)
Apr 07, 2005 9.530 9.530 9.374 9.405 48,731 -0.09(-0.93%)
Apr 06, 2005 9.572 9.629 9.416 9.494 57,746 +0.05(+0.50%)
Apr 05, 2005 9.327 9.452 9.327 9.447 55,335 +0.09(+0.95%)
Apr 04, 2005 9.343 9.395 9.223 9.359 50,348 +0.10(+1.07%)
Apr 01, 2005 9.525 9.609 9.244 9.260 98,861 -0.22(-2.31%)
Mar 31, 2005 9.510 9.520 9.374 9.478 267,577 +0.05(+0.50%)
Mar 30, 2005 9.333 9.458 9.286 9.432 73,319 +0.15(+1.57%)
Mar 29, 2005 9.374 9.447 9.244 9.286 39,140 -0.03(-0.34%)
Mar 28, 2005 9.374 9.405 9.307 9.317 152,418 -0.04(-0.45%)
Mar 24, 2005 9.405 9.452 9.359 9.359 42,064 +0.02(+0.22%)
Mar 23, 2005 9.374 9.405 9.322 9.338 84,824 -0.09(-0.99%)
Mar 22, 2005 9.437 9.598 9.390 9.432 48,288 -0.02(-0.17%)
Mar 21, 2005 9.468 9.583 9.447 9.447 57,353 -0.07(-0.71%)
Mar 18, 2005 9.666 9.682 9.484 9.515 207,572 -0.08(-0.81%)
Mar 17, 2005 9.567 9.609 9.478 9.593 53,699 +0.10(+1.10%)
Mar 16, 2005 9.557 9.687 9.463 9.489 65,811 -0.09(-0.92%)
Mar 15, 2005 9.682 9.702 9.572 9.577 49,947 -0.06(-0.59%)
Mar 14, 2005 9.655 9.692 9.572 9.635 219,784 +0.03(+0.33%)
Mar 11, 2005 9.635 9.713 9.557 9.603 198,872 -0.09(-0.97%)
Mar 10, 2005 9.432 9.739 9.426 9.697 428,795 +0.22(+2.31%)
Mar 09, 2005 9.437 9.494 9.437 9.478 108,692 -0.07(-0.76%)
Mar 08, 2005 9.478 9.577 9.447 9.551 143,065 +0.07(+0.77%)
Mar 07, 2005 9.390 9.484 9.327 9.478 304,392 +0.08(+0.89%)
Mar 04, 2005 9.421 9.452 9.374 9.395 65,052 +0.04(+0.39%)
Mar 03, 2005 9.504 9.504 9.234 9.359 134,842 -0.06(-0.61%)
Mar 02, 2005 9.395 9.629 9.192 9.416 188,824 -0.14(-1.47%)
Mar 01, 2005 9.353 9.593 9.234 9.557 86,910 +0.18(+1.94%)
Feb 28, 2005 9.223 9.374 9.223 9.374 64,415 +0.00(+0.00%)
Feb 25, 2005 9.135 9.374 9.114 9.374 64,482 +0.14(+1.52%)
Feb 24, 2005 9.156 9.369 8.984 9.234 168,777 +0.14(+1.55%)
Feb 23, 2005 9.046 9.129 8.968 9.093 121,507 +0.11(+1.22%)
Feb 22, 2005 9.140 9.234 8.942 8.984 140,730 -0.22(-2.38%)
Feb 18, 2005 9.234 9.239 9.161 9.202 83,382 +0.04(+0.45%)
Feb 17, 2005 9.458 9.458 9.161 9.161 206,366 -0.24(-2.60%)
Feb 16, 2005 9.244 9.478 9.244 9.405 218,271 +0.02(+0.17%)
Feb 15, 2005 9.515 9.609 9.379 9.390 212,061 -0.18(-1.90%)
Feb 14, 2005 9.655 9.655 9.385 9.572 122,150 +0.00(+0.00%)
Feb 11, 2005 9.458 9.671 9.374 9.572 382,093 +0.12(+1.27%)
Feb 10, 2005 9.416 9.452 9.374 9.452 304,986 +0.08(+0.83%)
Feb 09, 2005 9.296 9.411 9.296 9.374 471,709 +0.00(+0.00%)
Feb 08, 2005 9.364 9.374 9.129 9.374 283,966 +0.00(+0.00%)
Feb 07, 2005 9.588 9.609 9.270 9.374 202,609 -0.22(-2.33%)
Feb 04, 2005 9.504 9.603 9.478 9.598 268,024 +0.06(+0.66%)
Feb 03, 2005 9.473 9.583 9.426 9.536 272,435 +0.11(+1.16%)
Feb 02, 2005 9.374 9.468 9.374 9.426 447,204 +0.02(+0.22%)
Feb 01, 2005 9.452 9.458 9.312 9.405 294,596 -0.02(-0.22%)
Jan 31, 2005 9.806 9.900 9.390 9.426 208,624 -0.23(-2.37%)
Jan 28, 2005 9.921 9.921 9.609 9.655 83,317 -0.29(-2.93%)
Jan 27, 2005 9.942 10.07 9.791 9.947 154,987 -0.16(-1.55%)
Jan 26, 2005 9.801 10.11 9.697 10.10 162,337 +0.18(+1.84%)
Jan 25, 2005 9.848 9.931 9.723 9.921 87,818 +0.16(+1.60%)
Jan 24, 2005 9.973 10.03 9.765 9.765 51,291 -0.08(-0.79%)
Jan 21, 2005 9.916 10.08 9.786 9.843 64,402 -0.03(-0.26%)
Jan 20, 2005 9.640 9.916 9.635 9.869 143,262 +0.23(+2.38%)
Jan 19, 2005 9.890 9.916 9.635 9.640 90,541 -0.29(-2.94%)
Jan 18, 2005 9.848 9.952 9.827 9.931 113,102 +0.08(+0.79%)
Jan 14, 2005 9.786 9.921 9.775 9.853 109,387 +0.23(+2.44%)
Jan 13, 2005 9.926 9.978 9.577 9.619 142,535 -0.39(-3.85%)
Jan 12, 2005 9.994 10.06 9.655 10.00 61,704 -0.03(-0.26%)
Jan 11, 2005 10.03 10.18 9.989 10.03 63,816 -0.04(-0.36%)
Jan 10, 2005 9.817 10.29 9.765 10.07 100,614 +0.24(+2.44%)
Jan 07, 2005 10.25 10.25 9.822 9.827 89,677 -0.33(-3.28%)
Jan 06, 2005 10.03 10.30 10.01 10.16 129,984 +0.12(+1.25%)
Jan 05, 2005 10.22 10.40 10.04 10.04 153,558 -0.32(-3.07%)
Jan 04, 2005 10.53 10.53 10.33 10.35 104,579 -0.18(-1.68%)
Jan 03, 2005 10.54 10.54 10.41 10.53 136,734 +0.08(+0.80%)
Dec 31, 2004 10.57 10.57 10.43 10.45 154,188 -0.10(-0.99%)
Dec 30, 2004 10.48 10.55 10.45 10.55 59,332 +0.16(+1.55%)
Dec 29, 2004 10.52 10.58 10.30 10.39 110,792 -0.22(-2.06%)
Dec 28, 2004 10.53 10.65 10.45 10.61 130,378 +0.06(+0.54%)
Dec 27, 2004 10.65 10.67 10.44 10.55 50,884 -0.05(-0.44%)
Dec 23, 2004 10.45 10.60 10.51 10.60 73,157 +0.03(+0.30%)
Dec 22, 2004 10.48 10.58 10.45 10.57 57,796 +0.15(+1.40%)
Dec 21, 2004 10.38 10.45 10.31 10.42 91,783 +0.11(+1.06%)
Dec 20, 2004 10.27 10.54 10.27 10.31 71,045 -0.03(-0.25%)
Dec 17, 2004 10.47 10.47 10.32 10.34 84,294 -0.07(-0.65%)
Dec 16, 2004 10.42 10.42 10.29 10.41 130,570 +0.04(+0.40%)
Dec 15, 2004 10.32 10.47 10.16 10.36 176,846 +0.08(+0.76%)
Dec 14, 2004 10.30 10.40 10.29 10.29 415,905 -0.01(-0.05%)
Dec 13, 2004 10.40 10.41 10.29 10.29 130,378 -0.01(-0.05%)
Dec 10, 2004 10.29 10.42 10.29 10.30 103,880 -0.07(-0.65%)
Dec 09, 2004 10.43 10.49 10.33 10.36 64,133 -0.16(-1.53%)
Dec 08, 2004 10.68 10.69 10.46 10.53 84,678 -0.03(-0.25%)
Dec 07, 2004 10.83 10.99 10.55 10.55 45,507 -0.28(-2.55%)
Dec 06, 2004 10.91 10.92 10.82 10.83 203,152 -0.05(-0.48%)
Dec 03, 2004 10.94 10.99 10.88 10.88 60,100 -0.11(-1.00%)
Dec 02, 2004 10.92 11.02 10.92 10.99 31,106 -0.02(-0.19%)
Dec 01, 2004 11.09 11.20 10.85 11.01 81,030 -0.06(-0.52%)
Nov 30, 2004 11.11 11.16 11.00 11.07 64,133 -0.05(-0.42%)
Nov 29, 2004 10.86 11.12 10.80 11.11 66,437 +0.32(+2.94%)
Nov 26, 2004 10.74 10.81 10.60 10.80 17,281 +0.06(+0.53%)
Nov 24, 2004 10.73 10.81 10.71 10.74 24,962 +0.01(+0.10%)
Nov 23, 2004 10.57 10.73 10.57 10.73 48,003 +0.08(+0.73%)
Nov 22, 2004 10.49 10.65 10.46 10.65 61,829 +0.07(+0.64%)
Nov 19, 2004 10.60 10.67 10.50 10.58 36,290 -0.07(-0.64%)
Nov 18, 2004 10.73 10.78 10.65 10.65 20,161 -0.07(-0.68%)
Nov 17, 2004 10.86 10.86 10.71 10.72 67,013 -0.12(-1.10%)
Nov 16, 2004 10.91 10.95 10.70 10.84 126,730 -0.07(-0.62%)
Nov 15, 2004 10.97 10.99 10.80 10.91 72,773 -0.05(-0.48%)
Nov 12, 2004 10.86 10.96 10.81 10.96 40,131 +0.13(+1.20%)
Nov 11, 2004 10.70 10.94 10.58 10.83 92,743 -0.08(-0.72%)
Nov 10, 2004 10.63 11.17 10.63 10.91 129,226 +0.18(+1.70%)
Nov 09, 2004 10.51 10.73 10.43 10.73 30,722 +0.26(+2.44%)
Nov 08, 2004 10.56 10.56 10.42 10.47 45,507 -0.11(-1.08%)
Nov 05, 2004 10.58 10.60 10.45 10.59 79,494 -0.12(-1.17%)
Nov 04, 2004 10.48 10.72 10.44 10.71 45,315 +0.11(+1.03%)
Nov 03, 2004 10.24 10.60 10.24 10.60 124,234 +0.40(+3.88%)
Nov 02, 2004 10.10 10.30 10.10 10.21 153,420 -0.01(-0.10%)
Nov 01, 2004 10.10 10.26 10.06 10.22 35,906 +0.18(+1.82%)
Oct 29, 2004 10.08 10.14 9.952 10.04 146,891 -0.04(-0.41%)
Oct 28, 2004 10.05 10.10 9.874 10.08 89,287 -0.03(-0.26%)
Oct 27, 2004 10.07 10.22 9.947 10.10 93,511 +0.05(+0.47%)
Oct 26, 2004 9.859 10.06 9.827 10.06 35,330 +0.16(+1.63%)
Oct 25, 2004 9.791 10.01 9.791 9.895 52,036 +0.06(+0.58%)
Oct 22, 2004 9.853 9.968 9.791 9.838 70,661 -0.05(-0.53%)
Oct 21, 2004 9.898 9.947 9.843 9.890 23,617 -0.01(-0.05%)
Oct 20, 2004 9.900 10.00 9.869 9.895 101,384 -0.01(-0.05%)
Oct 19, 2004 10.18 10.18 9.900 9.900 46,275 -0.24(-2.36%)
Oct 18, 2004 9.937 10.16 9.916 10.14 81,222 +0.07(+0.72%)
Oct 15, 2004 10.03 10.07 9.911 10.07 76,806 +0.16(+1.63%)
Oct 14, 2004 10.05 10.05 9.895 9.905 28,610 -0.12(-1.25%)
Oct 13, 2004 10.13 10.21 9.947 10.03 50,116 -0.02(-0.16%)
Oct 12, 2004 10.05 10.10 10.00 10.05 71,045 -0.05(-0.46%)
Oct 11, 2004 10.04 10.09 9.958 10.09 27,266 +0.12(+1.20%)
Oct 08, 2004 10.06 10.10 9.973 9.973 32,450 -0.18(-1.79%)
Oct 07, 2004 10.16 10.19 10.01 10.16 44,547 -0.07(-0.71%)
Oct 06, 2004 10.13 10.26 10.07 10.23 52,804 +0.16(+1.55%)
Oct 05, 2004 10.17 10.21 9.978 10.07 74,310 -0.17(-1.63%)
Oct 04, 2004 10.28 10.28 10.19 10.24 80,838 +0.08(+0.82%)
Oct 01, 2004 9.895 10.38 9.895 10.16 163,021 +0.26(+2.58%)
Sep 30, 2004 9.775 9.947 9.718 9.900 96,967 +0.07(+0.69%)
Sep 29, 2004 9.650 9.833 9.650 9.833 87,751 +0.09(+0.96%)
Sep 28, 2004 9.822 9.822 9.682 9.739 207,376 +0.02(+0.21%)
Sep 27, 2004 9.838 9.838 9.718 9.718 126,346 -0.01(-0.11%)
Sep 24, 2004 9.786 9.838 9.692 9.728 41,283 +0.01(+0.11%)
Sep 23, 2004 9.708 9.801 9.614 9.718 230,418 +0.05(+0.54%)
Sep 22, 2004 9.739 9.833 9.635 9.666 158,028 -0.15(-1.54%)
Sep 21, 2004 9.676 9.952 9.577 9.817 107,912 +0.26(+2.72%)
Sep 20, 2004 9.687 9.687 9.426 9.557 66,053 -0.08(-0.81%)
Sep 17, 2004 9.973 9.994 9.494 9.635 177,998 +0.10(+1.09%)
Sep 16, 2004 9.499 9.754 9.416 9.530 76,230 -0.05(-0.54%)
Sep 15, 2004 9.661 9.661 9.478 9.583 72,965 -0.17(-1.76%)
Sep 14, 2004 9.572 9.895 9.510 9.754 59,140 +0.12(+1.24%)
Sep 13, 2004 9.645 9.760 9.525 9.635 50,500 -0.11(-1.18%)
Sep 10, 2004 9.603 9.765 9.447 9.749 41,667 +0.04(+0.38%)
Sep 09, 2004 9.353 9.734 9.353 9.713 63,365 +0.35(+3.78%)
Sep 08, 2004 9.546 9.661 9.296 9.359 48,387 -0.27(-2.76%)
Sep 07, 2004 9.562 9.650 9.473 9.624 54,148 +0.08(+0.87%)
Sep 03, 2004 9.671 9.723 9.379 9.541 45,315 -0.09(-0.92%)
Sep 02, 2004 9.489 9.859 9.405 9.629 37,443 +0.17(+1.82%)
Sep 01, 2004 9.405 9.791 9.374 9.458 67,205 +0.05(+0.50%)
Aug 31, 2004 9.348 9.557 9.218 9.411 73,541 +0.12(+1.35%)
Aug 30, 2004 9.140 9.348 8.984 9.286 65,477 +0.10(+1.13%)
Aug 27, 2004 9.072 9.202 9.062 9.182 99,848 +0.06(+0.63%)
Aug 26, 2004 9.140 9.182 9.062 9.124 46,275 -0.07(-0.74%)
Aug 25, 2004 9.103 9.270 9.103 9.192 74,694 +0.01(+0.11%)
Aug 24, 2004 9.182 9.182 9.109 9.182 94,279 +0.03(+0.28%)
Aug 23, 2004 9.109 9.182 9.031 9.156 64,572 +0.00(+0.00%)
Aug 20, 2004 9.150 9.171 9.015 9.156 83,526 +0.07(+0.80%)
Aug 19, 2004 9.192 9.228 9.077 9.083 105,800 -0.14(-1.47%)
Aug 18, 2004 8.911 9.239 8.906 9.218 198,736 +0.27(+2.97%)
Aug 17, 2004 9.140 9.140 8.932 8.952 92,935 -0.07(-0.75%)
Aug 16, 2004 8.978 9.062 8.942 9.020 67,781 +0.06(+0.64%)
Aug 13, 2004 9.239 9.239 8.874 8.963 57,028 -0.05(-0.52%)
Aug 12, 2004 9.031 9.140 8.869 9.010 118,281 +0.01(+0.12%)
Aug 11, 2004 9.010 9.098 8.853 8.999 78,534 -0.21(-2.26%)
Aug 10, 2004 9.135 9.213 8.989 9.208 86,599 +0.05(+0.57%)
Aug 09, 2004 9.213 9.432 9.031 9.156 105,032 +0.06(+0.69%)
Aug 06, 2004 9.062 9.223 9.015 9.093 142,667 +0.08(+0.87%)
Aug 05, 2004 9.119 9.228 8.989 9.015 68,741 -0.08(-0.92%)
Aug 04, 2004 8.932 9.228 8.932 9.098 45,123 +0.04(+0.46%)
Aug 03, 2004 9.156 9.213 9.057 9.057 71,735 -0.14(-1.53%)
Aug 02, 2004 9.051 9.260 8.952 9.197 89,287 +0.20(+2.20%)
Jul 30, 2004 9.093 9.223 8.999 8.999 57,988 -0.15(-1.65%)
Jul 29, 2004 8.791 9.150 8.666 9.150 100,232 +0.30(+3.35%)
Jul 28, 2004 8.848 8.926 8.671 8.853 182,222 +0.03(+0.35%)
Jul 27, 2004 8.708 8.843 8.619 8.822 114,057 +0.09(+1.07%)
Jul 26, 2004 8.807 9.041 8.583 8.728 50,692 -0.05(-0.53%)
Jul 23, 2004 9.072 9.098 8.775 8.775 65,477 -0.20(-2.26%)
Jul 22, 2004 9.166 9.166 8.723 8.978 55,684 -0.02(-0.23%)
Jul 21, 2004 9.348 9.348 8.999 8.999 80,454 -0.23(-2.54%)
Jul 20, 2004 9.036 9.234 9.010 9.234 73,541 +0.20(+2.19%)
Jul 19, 2004 8.807 9.171 8.791 9.036 56,452 +0.24(+2.72%)
Jul 16, 2004 9.156 9.156 8.796 8.796 63,749 -0.32(-3.49%)
Jul 15, 2004 9.098 9.202 9.036 9.114 47,811 +0.02(+0.17%)
Jul 14, 2004 9.182 9.338 9.067 9.098 56,260 -0.14(-1.52%)
Jul 13, 2004 9.182 9.348 9.182 9.239 47,619 +0.04(+0.40%)
Jul 12, 2004 9.234 9.364 9.197 9.202 34,754 -0.02(-0.23%)
Jul 09, 2004 9.114 9.405 8.906 9.223 83,334 +0.11(+1.20%)
Jul 08, 2004 9.119 9.405 9.114 9.114 45,891 -0.15(-1.63%)
Jul 07, 2004 9.234 9.442 9.088 9.265 72,197 -0.04(-0.45%)
Jul 06, 2004 9.202 9.364 9.187 9.307 66,821 -0.01(-0.11%)
Jul 02, 2004 9.244 9.374 9.098 9.317 111,369 +0.14(+1.53%)
Jul 01, 2004 9.192 9.234 9.004 9.176 97,735 -0.02(-0.17%)
Jun 30, 2004 9.083 9.234 8.994 9.192 106,568 -0.04(-0.45%)
Jun 29, 2004 9.067 9.244 8.963 9.234 147,083 +0.19(+2.07%)
Jun 28, 2004 8.887 9.057 8.749 9.046 77,382 +0.25(+2.84%)
Jun 25, 2004 9.036 9.114 8.773 8.796 133,450 -0.30(-3.26%)
Jun 24, 2004 8.926 9.093 8.781 9.093 56,836 +0.18(+2.05%)
Jun 23, 2004 8.749 8.984 8.546 8.911 56,452 +0.34(+3.95%)
Jun 22, 2004 8.874 8.984 8.546 8.572 106,376 -0.44(-4.86%)
Jun 21, 2004 8.848 9.088 8.838 9.010 35,714 -0.13(-1.42%)
Jun 18, 2004 8.682 9.270 8.577 9.140 144,395 +0.40(+4.53%)
Jun 17, 2004 9.119 9.119 8.702 8.744 45,507 -0.33(-3.62%)
Jun 16, 2004 8.697 9.103 8.676 9.072 74,694 +0.35(+4.06%)
Jun 15, 2004 8.609 8.812 8.593 8.718 86,022 +0.11(+1.27%)
Jun 14, 2004 8.874 8.874 8.593 8.609 159,180 -0.17(-1.90%)
Jun 10, 2004 8.853 8.932 8.728 8.775 77,958 -0.09(-1.00%)
Jun 09, 2004 9.072 9.109 8.781 8.864 35,522 -0.18(-2.02%)
Jun 08, 2004 8.859 9.109 8.859 9.046 34,178 -0.01(-0.12%)
Jun 07, 2004 9.051 9.150 8.994 9.057 40,899 +0.06(+0.69%)
Jun 04, 2004 9.062 9.239 8.989 8.994 9,024 -0.02(-0.17%)
Jun 03, 2004 9.166 9.244 8.937 9.010 29,186 -0.16(-1.70%)
Jun 02, 2004 9.135 9.374 9.135 9.166 94,663 -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.