Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bankfinancial Corp
(NQ:
BFIN
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
6.871
6.871
6.642
6.684
93,953
-0.21(-3.01%)
Apr 29, 2010
6.670
6.912
6.580
6.891
97,715
+0.30(+4.51%)
Apr 28, 2010
6.691
6.760
6.462
6.594
38,731
-0.06(-0.94%)
Apr 27, 2010
6.732
6.815
6.448
6.656
71,718
-0.10(-1.43%)
Apr 26, 2010
6.677
6.815
6.677
6.753
92,727
+0.05(+0.72%)
Apr 23, 2010
6.670
6.836
6.628
6.704
66,761
+0.02(+0.31%)
Apr 22, 2010
6.469
6.691
6.469
6.684
151,827
+0.14(+2.11%)
Apr 21, 2010
6.545
6.552
6.414
6.545
25,638
-0.01(-0.21%)
Apr 20, 2010
6.552
6.594
6.497
6.559
60,102
+0.02(+0.32%)
Apr 19, 2010
6.573
6.587
6.525
6.538
56,741
-0.10(-1.46%)
Apr 16, 2010
6.608
6.656
6.455
6.635
78,783
+0.03(+0.42%)
Apr 15, 2010
6.476
6.621
6.448
6.608
52,192
+0.10(+1.60%)
Apr 14, 2010
6.435
6.504
6.317
6.504
49,111
+0.08(+1.29%)
Apr 13, 2010
6.220
6.490
6.151
6.421
81,046
+0.17(+2.65%)
Apr 12, 2010
6.269
6.317
6.206
6.255
63,263
-0.03(-0.44%)
Apr 09, 2010
6.345
6.359
6.234
6.282
72,546
-0.08(-1.30%)
Apr 08, 2010
6.573
6.594
6.359
6.365
86,109
-0.25(-3.77%)
Apr 07, 2010
6.532
6.649
6.517
6.615
71,072
+0.06(+0.84%)
Apr 06, 2010
6.421
6.621
6.407
6.559
72,145
+0.08(+1.28%)
Apr 05, 2010
6.365
6.511
6.282
6.476
48,381
+0.15(+2.41%)
Apr 01, 2010
6.365
6.324
6.324
6.324
64,460
-0.02(-0.33%)
Mar 31, 2010
6.386
6.545
6.338
6.345
78,303
-0.09(-1.40%)
Mar 30, 2010
6.448
6.455
6.310
6.435
40,571
-0.01(-0.11%)
Mar 29, 2010
6.476
6.573
6.317
6.442
57,202
-0.03(-0.53%)
Mar 26, 2010
6.476
6.497
6.276
6.476
60,273
+0.04(+0.65%)
Mar 25, 2010
6.587
6.642
6.234
6.435
61,734
-0.12(-1.90%)
Mar 24, 2010
6.628
6.677
6.241
6.559
66,466
-0.08(-1.25%)
Mar 23, 2010
6.518
6.677
6.421
6.642
53,108
+0.11(+1.69%)
Mar 22, 2010
6.442
6.542
6.394
6.532
69,877
+0.03(+0.53%)
Mar 19, 2010
6.435
6.511
6.352
6.497
127,774
+0.10(+1.62%)
Mar 18, 2010
6.414
6.455
6.276
6.393
64,724
-0.11(-1.70%)
Mar 17, 2010
6.490
6.552
6.435
6.504
111,509
+0.03(+0.43%)
Mar 16, 2010
6.552
6.615
6.365
6.476
29,101
-0.07(-1.06%)
Mar 15, 2010
6.525
6.670
6.497
6.545
28,443
-0.06(-0.84%)
Mar 12, 2010
6.649
6.649
6.511
6.601
28,197
-0.04(-0.62%)
Mar 11, 2010
6.698
6.753
6.566
6.642
89,651
-0.12(-1.74%)
Mar 10, 2010
6.601
6.760
6.601
6.760
88,552
+0.13(+1.98%)
Mar 09, 2010
6.788
6.891
6.594
6.628
38,108
-0.21(-3.04%)
Mar 08, 2010
6.871
6.871
6.711
6.836
39,073
-0.04(-0.60%)
Mar 05, 2010
6.746
6.905
6.642
6.877
108,228
+0.19(+2.79%)
Mar 04, 2010
6.677
6.739
6.497
6.691
34,424
+0.04(+0.62%)
Mar 03, 2010
6.691
6.698
6.497
6.649
53,850
-0.05(-0.72%)
Mar 02, 2010
6.532
6.698
6.483
6.698
86,109
+0.19(+2.87%)
Mar 01, 2010
6.663
6.711
6.359
6.511
64,684
-0.13(-1.98%)
Feb 26, 2010
6.767
6.774
6.601
6.642
36,684
-0.12(-1.84%)
Feb 25, 2010
6.732
6.774
6.684
6.767
34,481
-0.06(-0.91%)
Feb 24, 2010
6.829
6.891
6.725
6.829
28,359
+0.04(+0.61%)
Feb 23, 2010
6.926
6.926
6.711
6.788
43,090
-0.14(-2.00%)
Feb 22, 2010
6.815
6.933
6.801
6.926
41,957
+0.08(+1.21%)
Feb 19, 2010
6.898
6.967
6.815
6.843
80,443
-0.06(-0.90%)
Feb 18, 2010
6.905
6.905
6.704
6.905
75,924
-0.01(-0.10%)
Feb 17, 2010
6.960
6.960
6.829
6.912
75,255
-0.01(-0.10%)
Feb 16, 2010
6.933
6.954
6.864
6.919
91,282
-0.03(-0.50%)
Feb 12, 2010
6.877
6.954
6.954
6.954
57,956
+0.01(+0.10%)
Feb 11, 2010
6.684
6.954
6.628
6.947
106,687
+0.24(+3.51%)
Feb 10, 2010
6.732
6.739
6.635
6.711
62,236
-0.07(-1.02%)
Feb 09, 2010
6.753
6.850
6.698
6.781
100,141
+0.12(+1.77%)
Feb 08, 2010
6.670
6.829
6.656
6.663
64,911
+0.01(+0.21%)
Feb 05, 2010
6.505
6.649
6.484
6.649
41,674
+0.19(+2.98%)
Feb 04, 2010
6.594
6.615
6.457
6.457
73,890
-0.17(-2.59%)
Feb 03, 2010
6.580
6.752
6.574
6.629
70,967
+0.06(+0.94%)
Feb 02, 2010
6.553
6.704
6.539
6.567
88,924
+0.00(+0.00%)
Feb 01, 2010
6.574
6.587
6.457
6.567
46,964
+0.01(+0.10%)
Jan 29, 2010
6.505
6.663
6.466
6.560
99,200
+0.10(+1.49%)
Jan 28, 2010
6.683
6.773
6.450
6.464
50,654
-0.19(-2.79%)
Jan 27, 2010
6.519
6.683
6.519
6.649
30,604
+0.10(+1.47%)
Jan 26, 2010
6.601
6.732
6.553
6.553
52,197
-0.07(-1.04%)
Jan 25, 2010
6.663
6.698
6.594
6.622
55,250
+0.00(+0.00%)
Jan 22, 2010
6.615
6.710
6.591
6.622
78,345
+0.02(+0.31%)
Jan 21, 2010
6.862
6.862
6.601
6.601
65,239
-0.25(-3.71%)
Jan 20, 2010
6.828
6.876
6.766
6.855
65,462
-0.02(-0.30%)
Jan 19, 2010
6.896
6.917
6.780
6.876
88,814
+0.01(+0.10%)
Jan 15, 2010
6.896
6.869
6.869
6.869
80,798
+0.00(+0.00%)
Jan 14, 2010
6.828
6.910
6.773
6.869
30,527
-0.01(-0.10%)
Jan 13, 2010
6.890
6.903
6.752
6.876
29,065
+0.01(+0.10%)
Jan 12, 2010
6.752
6.917
6.625
6.869
44,217
+0.05(+0.81%)
Jan 11, 2010
6.917
6.917
6.787
6.814
44,645
-0.08(-1.10%)
Jan 08, 2010
6.814
6.979
6.725
6.890
48,225
+0.03(+0.50%)
Jan 07, 2010
6.835
6.903
6.745
6.855
62,708
+0.13(+1.94%)
Jan 06, 2010
6.835
6.931
6.690
6.725
84,975
-0.11(-1.61%)
Jan 05, 2010
6.931
6.931
6.814
6.835
55,139
-0.09(-1.29%)
Jan 04, 2010
6.855
6.938
6.766
6.924
61,872
+0.12(+1.82%)
Dec 31, 2009
6.883
6.800
6.800
6.800
65,512
-0.07(-1.00%)
Dec 30, 2009
6.876
6.919
6.793
6.869
53,848
-0.03(-0.50%)
Dec 29, 2009
6.958
6.958
6.800
6.903
30,444
-0.05(-0.69%)
Dec 28, 2009
6.862
6.958
6.793
6.951
58,512
+0.13(+1.91%)
Dec 24, 2009
6.896
6.938
6.821
6.821
16,670
-0.03(-0.40%)
Dec 23, 2009
6.903
6.972
6.787
6.848
44,852
-0.02(-0.30%)
Dec 22, 2009
6.821
6.903
6.704
6.869
127,646
+0.00(+0.00%)
Dec 21, 2009
6.979
7.027
6.738
6.869
56,689
-0.08(-1.19%)
Dec 18, 2009
6.869
6.979
6.752
6.951
220,351
+0.14(+2.02%)
Dec 17, 2009
6.814
6.869
6.787
6.814
54,209
-0.03(-0.40%)
Dec 16, 2009
7.054
7.123
6.828
6.841
55,068
-0.14(-2.06%)
Dec 15, 2009
6.945
7.144
6.881
6.986
89,082
+0.04(+0.59%)
Dec 14, 2009
6.945
6.945
6.848
6.945
56,423
+0.05(+0.80%)
Dec 11, 2009
6.896
6.945
6.808
6.890
29,078
+0.05(+0.70%)
Dec 10, 2009
6.896
6.938
6.793
6.841
45,088
-0.04(-0.60%)
Dec 09, 2009
6.828
6.910
6.711
6.883
48,318
+0.08(+1.21%)
Dec 08, 2009
6.814
6.938
6.787
6.800
30,413
-0.09(-1.30%)
Dec 07, 2009
6.869
6.890
6.800
6.890
21,923
+0.00(+0.00%)
Dec 04, 2009
6.821
6.945
6.725
6.890
134,234
+0.25(+3.72%)
Dec 03, 2009
6.800
6.896
6.608
6.642
87,685
-0.11(-1.63%)
Dec 02, 2009
6.683
6.780
6.608
6.752
50,143
+0.05(+0.82%)
Dec 01, 2009
6.532
6.697
6.450
6.697
117,111
+0.25(+3.83%)
Nov 30, 2009
6.313
6.450
6.230
6.450
111,907
+0.12(+1.95%)
Nov 27, 2009
6.278
6.491
6.278
6.326
41,058
-0.10(-1.50%)
Nov 25, 2009
6.580
6.580
6.422
6.422
38,206
-0.11(-1.68%)
Nov 24, 2009
6.560
6.560
6.422
6.532
99,234
-0.03(-0.42%)
Nov 23, 2009
6.436
6.656
6.429
6.560
43,290
+0.23(+3.58%)
Nov 20, 2009
6.374
6.567
6.285
6.333
71,734
-0.08(-1.18%)
Nov 19, 2009
6.491
6.532
6.361
6.409
55,337
-0.15(-2.30%)
Nov 18, 2009
6.526
6.587
6.422
6.560
27,451
-0.01(-0.21%)
Nov 17, 2009
6.512
6.574
6.403
6.574
29,637
+0.04(+0.63%)
Nov 16, 2009
6.498
6.587
6.429
6.532
72,134
+0.11(+1.71%)
Nov 13, 2009
6.354
6.553
6.347
6.422
30,506
+0.05(+0.86%)
Nov 12, 2009
6.553
6.683
6.326
6.368
71,954
-0.17(-2.63%)
Nov 11, 2009
6.574
6.690
6.512
6.539
54,753
+0.05(+0.74%)
Nov 10, 2009
6.677
6.683
6.422
6.491
26,206
-0.07(-1.05%)
Nov 09, 2009
6.546
6.594
6.450
6.560
50,508
+0.10(+1.49%)
Nov 06, 2009
6.416
6.498
6.395
6.464
23,364
-0.05(-0.74%)
Nov 05, 2009
6.484
6.539
6.429
6.512
55,803
+0.18(+2.82%)
Nov 04, 2009
6.539
6.580
6.319
6.333
62,648
-0.17(-2.64%)
Nov 03, 2009
6.409
6.519
6.319
6.505
50,062
+0.02(+0.32%)
Nov 02, 2009
6.477
6.642
6.361
6.484
49,864
+0.00(+0.00%)
Oct 30, 2009
6.526
6.683
6.388
6.484
112,778
-0.08(-1.26%)
Oct 29, 2009
6.711
6.910
6.512
6.567
61,935
-0.10(-1.44%)
Oct 28, 2009
6.532
6.690
6.532
6.663
83,699
+0.14(+2.11%)
Oct 27, 2009
6.656
6.697
6.471
6.526
99,099
+0.12(+1.93%)
Oct 26, 2009
6.519
6.567
6.395
6.402
43,201
-0.06(-0.96%)
Oct 23, 2009
6.498
6.745
6.457
6.464
59,364
-0.29(-4.27%)
Oct 22, 2009
6.519
6.752
6.519
6.752
27,187
+0.21(+3.15%)
Oct 21, 2009
6.553
6.690
6.498
6.546
85,614
-0.05(-0.73%)
Oct 20, 2009
6.594
6.608
6.526
6.594
42,823
-0.01(-0.10%)
Oct 19, 2009
6.526
6.642
6.512
6.601
32,441
+0.11(+1.69%)
Oct 16, 2009
6.601
6.663
6.491
6.491
65,090
-0.14(-2.17%)
Oct 15, 2009
6.539
6.663
6.526
6.635
75,505
+0.02(+0.31%)
Oct 14, 2009
6.615
6.635
6.561
6.615
52,668
+0.07(+1.05%)
Oct 13, 2009
6.477
6.546
6.457
6.546
38,858
+0.04(+0.63%)
Oct 12, 2009
6.526
6.690
6.422
6.505
16,896
-0.05(-0.73%)
Oct 09, 2009
6.464
6.559
6.354
6.553
59,380
+0.15(+2.36%)
Oct 08, 2009
6.526
6.526
6.361
6.402
82,085
-0.06(-0.96%)
Oct 07, 2009
6.436
6.464
6.333
6.464
38,845
+0.03(+0.43%)
Oct 06, 2009
6.395
6.436
6.302
6.436
29,423
+0.15(+2.40%)
Oct 05, 2009
6.368
6.457
6.264
6.285
86,069
-0.04(-0.65%)
Oct 02, 2009
6.436
6.629
6.313
6.326
101,634
-0.16(-2.54%)
Oct 01, 2009
6.690
6.731
6.491
6.491
79,303
-0.10(-1.56%)
Sep 30, 2009
6.931
7.089
6.532
6.594
143,024
-0.42(-5.97%)
Sep 29, 2009
7.137
7.151
6.896
7.013
24,465
-0.14(-1.92%)
Sep 28, 2009
6.917
7.199
6.917
7.151
53,811
+0.25(+3.58%)
Sep 25, 2009
6.814
7.116
6.793
6.903
63,140
+0.05(+0.70%)
Sep 24, 2009
6.958
7.034
6.828
6.855
56,187
-0.09(-1.29%)
Sep 23, 2009
7.123
7.199
6.855
6.945
59,936
-0.20(-2.79%)
Sep 22, 2009
7.157
7.212
6.986
7.144
43,703
+0.03(+0.39%)
Sep 21, 2009
6.951
7.144
6.883
7.116
35,188
+0.08(+1.07%)
Sep 18, 2009
6.945
7.041
6.896
7.041
110,884
+0.13(+1.89%)
Sep 17, 2009
6.910
7.061
6.862
6.910
42,943
-0.03(-0.40%)
Sep 16, 2009
6.745
6.938
6.656
6.938
59,160
+0.19(+2.85%)
Sep 15, 2009
6.718
6.883
6.704
6.745
45,756
-0.01(-0.10%)
Sep 14, 2009
6.649
6.821
6.601
6.752
103,152
+0.08(+1.13%)
Sep 11, 2009
6.862
6.862
6.656
6.677
42,440
-0.18(-2.61%)
Sep 10, 2009
6.780
6.910
6.732
6.855
53,318
+0.05(+0.71%)
Sep 09, 2009
6.704
6.917
6.704
6.807
28,946
+0.08(+1.23%)
Sep 08, 2009
6.780
6.917
6.594
6.725
35,989
-0.01(-0.20%)
Sep 04, 2009
6.780
6.938
6.683
6.738
49,285
-0.02(-0.30%)
Sep 03, 2009
6.683
6.924
6.663
6.759
31,523
+0.11(+1.65%)
Sep 02, 2009
6.745
6.759
6.587
6.649
30,757
-0.12(-1.73%)
Sep 01, 2009
6.718
7.054
6.649
6.766
55,621
+0.03(+0.41%)
Aug 31, 2009
6.841
7.034
6.697
6.738
66,547
-0.17(-2.49%)
Aug 28, 2009
7.144
7.144
6.711
6.910
47,366
-0.21(-2.90%)
Aug 27, 2009
6.979
7.151
6.890
7.116
38,499
+0.08(+1.07%)
Aug 26, 2009
7.034
7.041
6.896
7.041
41,013
-0.03(-0.49%)
Aug 25, 2009
6.883
7.171
6.477
7.075
35,928
-0.01(-0.19%)
Aug 24, 2009
7.006
7.130
6.945
7.089
38,937
+0.08(+1.18%)
Aug 21, 2009
6.999
7.020
6.663
7.006
110,481
+0.10(+1.39%)
Aug 20, 2009
6.732
6.931
6.677
6.910
50,898
+0.15(+2.24%)
Aug 19, 2009
6.663
6.787
6.587
6.759
72,335
+0.03(+0.41%)
Aug 18, 2009
6.587
6.938
6.402
6.732
57,655
+0.15(+2.30%)
Aug 17, 2009
6.697
6.752
6.429
6.580
52,619
-0.21(-3.13%)
Aug 14, 2009
6.999
7.020
6.766
6.793
36,915
-0.19(-2.75%)
Aug 13, 2009
7.137
7.164
6.910
6.986
32,312
-0.13(-1.83%)
Aug 12, 2009
6.965
7.178
6.965
7.116
43,957
+0.17(+2.47%)
Aug 11, 2009
7.054
7.102
6.890
6.945
27,914
-0.19(-2.60%)
Aug 10, 2009
7.061
7.206
7.013
7.130
34,389
-0.01(-0.19%)
Aug 07, 2009
6.903
7.274
6.835
7.144
80,847
+0.32(+4.63%)
Aug 06, 2009
7.041
7.088
6.807
6.828
38,569
-0.20(-2.83%)
Aug 05, 2009
7.185
7.185
6.883
7.027
58,061
-0.13(-1.82%)
Aug 04, 2009
7.247
7.460
7.096
7.157
31,208
-0.16(-2.25%)
Aug 03, 2009
7.350
7.425
7.219
7.322
92,736
+0.01(+0.09%)
Jul 31, 2009
7.377
7.563
7.309
7.315
51,891
-0.11(-1.48%)
Jul 30, 2009
7.528
7.583
7.405
7.425
94,832
-0.07(-0.92%)
Jul 29, 2009
7.480
7.535
7.350
7.494
66,037
-0.03(-0.37%)
Jul 28, 2009
7.391
7.542
7.391
7.521
81,162
+0.05(+0.74%)
Jul 27, 2009
7.329
7.501
7.171
7.467
89,314
+0.14(+1.87%)
Jul 24, 2009
7.006
7.329
6.965
7.329
89,287
+0.24(+3.39%)
Jul 23, 2009
6.855
7.123
6.773
7.089
116,045
+0.21(+2.99%)
Jul 22, 2009
6.841
6.938
6.725
6.883
53,245
+0.03(+0.40%)
Jul 21, 2009
6.958
6.999
6.738
6.855
220,368
-0.06(-0.89%)
Jul 20, 2009
6.869
6.979
6.759
6.917
102,066
+0.08(+1.21%)
Jul 17, 2009
6.780
6.869
6.622
6.835
81,436
+0.09(+1.32%)
Jul 16, 2009
6.553
6.841
6.484
6.745
93,119
+0.14(+2.08%)
Jul 15, 2009
6.580
6.622
6.368
6.608
146,978
+0.10(+1.58%)
Jul 14, 2009
6.340
6.629
6.340
6.505
60,100
+0.04(+0.64%)
Jul 13, 2009
6.109
6.505
6.079
6.464
104,308
+0.28(+4.56%)
Jul 10, 2009
6.045
6.223
6.010
6.182
18,742
+0.10(+1.58%)
Jul 09, 2009
6.319
6.340
6.045
6.086
68,683
-0.21(-3.28%)
Jul 08, 2009
6.436
6.436
6.271
6.292
61,792
-0.08(-1.29%)
Jul 07, 2009
6.319
6.567
6.277
6.374
114,195
+0.09(+1.42%)
Jul 06, 2009
6.100
6.340
6.047
6.285
50,460
+0.19(+3.16%)
Jul 02, 2009
6.175
6.175
6.079
6.093
91,610
-0.17(-2.74%)
Jul 01, 2009
6.155
6.292
6.141
6.264
54,200
+0.18(+2.93%)
Jun 30, 2009
6.175
6.223
6.079
6.086
70,428
-0.07(-1.12%)
Jun 29, 2009
6.244
6.292
6.024
6.155
76,125
-0.08(-1.32%)
Jun 26, 2009
5.921
6.313
5.900
6.237
545,750
+0.27(+4.49%)
Jun 25, 2009
5.921
6.038
5.811
5.969
132,052
+0.12(+2.12%)
Jun 24, 2009
6.024
6.072
5.811
5.845
46,560
-0.13(-2.18%)
Jun 23, 2009
5.962
6.237
5.949
5.976
24,629
+0.04(+0.69%)
Jun 22, 2009
6.168
6.200
5.921
5.935
38,905
-0.28(-4.53%)
Jun 19, 2009
6.244
6.285
6.072
6.216
106,913
+0.05(+0.78%)
Jun 18, 2009
6.182
6.182
6.072
6.168
9,748
-0.03(-0.44%)
Jun 17, 2009
6.010
6.299
5.914
6.196
37,746
+0.18(+2.97%)
Jun 16, 2009
6.100
6.216
5.983
6.017
57,759
+0.01(+0.11%)
Jun 15, 2009
6.134
6.210
5.942
6.010
55,139
-0.27(-4.37%)
Jun 12, 2009
6.148
6.285
5.969
6.285
50,368
+0.10(+1.67%)
Jun 11, 2009
6.093
6.285
5.914
6.182
47,002
+0.12(+1.93%)
Jun 10, 2009
6.065
6.175
5.839
6.065
63,669
+0.08(+1.26%)
Jun 09, 2009
6.168
6.285
5.990
5.990
38,947
-0.12(-2.02%)
Jun 08, 2009
6.313
6.354
6.065
6.113
41,422
+0.08(+1.37%)
Jun 05, 2009
6.402
6.512
5.955
6.031
97,445
-0.27(-4.25%)
Jun 04, 2009
6.361
6.381
6.278
6.299
31,916
+0.00(+0.00%)
Jun 03, 2009
6.374
6.416
6.244
6.299
36,078
-0.16(-2.45%)
Jun 02, 2009
6.326
6.560
6.326
6.457
55,929
+0.12(+1.84%)
Jun 01, 2009
6.264
6.354
6.155
6.340
82,131
+0.19(+3.01%)
May 29, 2009
5.983
6.168
5.756
6.155
68,457
+0.21(+3.58%)
May 28, 2009
6.045
6.045
5.839
5.942
44,951
-0.07(-1.14%)
May 27, 2009
6.127
6.196
5.962
6.010
31,054
-0.19(-3.10%)
May 26, 2009
5.701
6.223
5.701
6.203
68,158
+0.46(+8.01%)
May 22, 2009
5.900
5.935
5.543
5.742
143,393
-0.14(-2.34%)
May 21, 2009
5.859
5.887
5.742
5.880
130,308
-0.08(-1.38%)
May 20, 2009
6.045
6.052
5.914
5.962
72,561
-0.01(-0.23%)
May 19, 2009
6.079
6.079
5.914
5.976
83,290
-0.03(-0.57%)
May 18, 2009
6.141
6.203
5.983
6.010
85,671
-0.03(-0.46%)
May 15, 2009
6.251
6.251
6.003
6.038
77,955
-0.14(-2.22%)
May 14, 2009
6.210
6.333
6.161
6.175
55,830
+0.01(+0.22%)
May 13, 2009
6.306
6.395
6.141
6.161
105,960
-0.24(-3.76%)
May 12, 2009
6.855
6.883
6.388
6.402
95,490
-0.38(-5.67%)
May 11, 2009
6.780
6.890
6.711
6.787
41,857
-0.12(-1.79%)
May 08, 2009
6.910
7.034
6.766
6.910
80,564
+0.20(+2.97%)
May 07, 2009
7.178
7.254
6.642
6.711
149,954
-0.33(-4.68%)
May 06, 2009
7.302
7.302
6.993
7.041
39,486
-0.14(-1.91%)
May 05, 2009
7.185
7.357
7.144
7.178
53,935
-0.08(-1.04%)
May 04, 2009
7.054
7.329
7.041
7.254
75,395
+0.16(+2.33%)
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
.