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

First of Long Isla (NQ: FLIC )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 5.179 5.219 5.179 5.207 72,479 +0.03(+0.55%)
Apr 29, 2008 5.166 5.179 5.166 5.179 6,965 +0.07(+1.32%)
Apr 28, 2008 5.112 5.112 5.112 5.112 1,367 +0.05(+1.06%)
Apr 25, 2008 5.171 5.171 5.010 5.058 7,998 +0.01(+0.16%)
Apr 24, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Apr 23, 2008 5.018 5.050 5.018 5.050 6,504 -0.13(-2.49%)
Apr 22, 2008 5.058 5.179 5.058 5.179 2,966 +0.13(+2.67%)
Apr 21, 2008 5.120 5.120 5.045 5.045 3,564 -0.13(-2.60%)
Apr 18, 2008 5.179 5.179 5.179 5.179 743 +0.07(+1.32%)
Apr 17, 2008 5.112 5.112 5.112 5.112 2,230 +0.01(+0.21%)
Apr 16, 2008 5.101 5.101 5.101 5.101 2,973 +0.08(+1.50%)
Apr 15, 2008 5.244 5.244 5.026 5.026 4,608 -0.09(-1.68%)
Apr 14, 2008 5.031 5.114 5.031 5.112 6,467 +0.10(+2.10%)
Apr 11, 2008 5.182 5.182 4.985 5.007 1,925 +0.02(+0.43%)
Apr 10, 2008 4.985 4.985 4.985 4.985 371 -0.01(-0.16%)
Apr 09, 2008 4.993 4.993 4.993 4.993 371 -0.01(-0.27%)
Apr 08, 2008 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Apr 07, 2008 5.007 5.007 5.007 5.007 371 -0.07(-1.33%)
Apr 04, 2008 5.074 5.074 5.074 5.074 371 -0.10(-2.03%)
Apr 03, 2008 5.179 5.179 5.179 5.179 0 +0.00(+0.00%)
Apr 02, 2008 5.179 5.187 5.179 5.179 72,055 -0.01(-0.21%)
Apr 01, 2008 5.160 5.238 5.160 5.190 7,433 +0.00(+0.00%)
Mar 31, 2008 5.047 5.190 5.047 5.190 3,229 +0.14(+2.83%)
Mar 28, 2008 5.053 5.053 4.993 5.047 2,973 -0.01(-0.11%)
Mar 27, 2008 5.053 5.053 5.053 5.053 1,115 -0.17(-3.20%)
Mar 26, 2008 5.219 5.219 5.219 5.219 1,401 +0.02(+0.36%)
Mar 25, 2008 5.112 5.217 5.112 5.201 4,200 +0.02(+0.42%)
Mar 24, 2008 5.179 5.179 5.179 5.179 7,433 -0.04(-0.72%)
Mar 21, 2008 5.112 5.217 5.112 5.217 2,746 +0.00(+0.00%)
Mar 20, 2008 5.112 5.217 5.112 5.217 2,746 +0.05(+1.04%)
Mar 19, 2008 5.109 5.163 5.109 5.163 10,946 +0.10(+2.07%)
Mar 18, 2008 5.120 5.120 5.058 5.058 43,097 -0.05(-1.05%)
Mar 17, 2008 5.112 5.112 5.112 5.112 1,115 +0.00(+0.00%)
Mar 14, 2008 5.112 5.112 5.112 5.112 888 +0.00(+0.00%)
Mar 13, 2008 5.112 5.112 5.112 5.112 1,118 -0.10(-1.96%)
Mar 12, 2008 5.214 5.214 5.214 5.214 0 +0.00(+0.00%)
Mar 11, 2008 5.214 5.214 5.214 5.214 0 +0.00(+0.00%)
Mar 10, 2008 5.214 5.214 5.214 5.214 3,631 +0.05(+0.99%)
Mar 07, 2008 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Mar 06, 2008 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Mar 05, 2008 5.088 5.163 5.088 5.163 82,463 -0.04(-0.78%)
Mar 04, 2008 5.203 5.203 5.203 5.203 929 +0.02(+0.47%)
Mar 03, 2008 5.112 5.179 5.112 5.179 5,634 -0.04(-0.72%)
Feb 29, 2008 5.012 5.244 5.012 5.217 2,824 +0.21(+4.19%)
Feb 28, 2008 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 27, 2008 5.012 5.012 5.007 5.007 1,858 -0.02(-0.48%)
Feb 26, 2008 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Feb 25, 2008 5.031 5.031 5.031 5.031 371 -0.08(-1.58%)
Feb 22, 2008 5.096 5.112 4.999 5.112 3,345 +0.12(+2.37%)
Feb 21, 2008 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
Feb 20, 2008 4.993 4.993 4.993 4.993 743 +0.00(+0.05%)
Feb 19, 2008 4.991 4.991 4.991 4.991 0 +0.00(+0.00%)
Feb 18, 2008 4.993 4.993 4.991 4.991 7,805 +0.00(+0.00%)
Feb 15, 2008 4.993 4.993 4.991 4.991 7,805 -0.11(-2.21%)
Feb 14, 2008 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Feb 13, 2008 5.104 5.104 5.104 5.104 836 +0.11(+2.21%)
Feb 12, 2008 4.993 4.993 4.993 4.993 836 +0.00(+0.05%)
Feb 11, 2008 4.991 4.991 4.991 4.991 0 +0.00(+0.00%)
Feb 08, 2008 5.112 5.112 4.991 4.991 1,178 -0.20(-3.89%)
Feb 07, 2008 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Feb 06, 2008 5.117 5.192 5.117 5.192 1,115 +0.10(+1.95%)
Feb 05, 2008 5.093 5.093 5.093 5.093 371 -0.12(-2.32%)
Feb 04, 2008 5.214 5.214 5.214 5.214 371 -0.03(-0.56%)
Feb 01, 2008 5.244 5.244 5.244 5.244 598 +0.14(+2.82%)
Jan 31, 2008 5.085 5.144 4.991 5.100 5,173 +0.06(+1.09%)
Jan 30, 2008 5.168 5.241 5.045 5.045 7,917 -0.09(-1.83%)
Jan 29, 2008 5.090 5.192 5.090 5.139 8,337 +0.10(+1.98%)
Jan 28, 2008 5.045 5.055 5.039 5.039 1,115 +0.10(+2.07%)
Jan 25, 2008 4.910 5.058 4.910 4.937 7,065 +0.03(+0.55%)
Jan 24, 2008 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 23, 2008 4.977 4.977 4.910 4.910 8,920 -0.07(-1.35%)
Jan 22, 2008 4.977 4.977 4.977 4.977 3,716 +0.03(+0.60%)
Jan 21, 2008 5.112 5.112 4.948 4.948 3,534 +0.00(+0.00%)
Jan 18, 2008 5.112 5.112 4.948 4.948 3,534 -0.27(-5.21%)
Jan 17, 2008 5.244 5.244 5.219 5.219 186,462 +0.07(+1.41%)
Jan 16, 2008 5.045 5.158 5.045 5.147 140,498 +0.07(+1.38%)
Jan 15, 2008 5.139 5.139 5.077 5.077 94,409 -0.02(-0.42%)
Jan 14, 2008 5.098 5.098 5.098 5.098 1,858 +0.00(+0.00%)
Jan 11, 2008 5.098 5.098 5.098 5.098 1,315 +0.12(+2.43%)
Jan 10, 2008 4.948 4.985 4.948 4.977 9,292 +0.00(+0.00%)
Jan 09, 2008 4.985 4.985 4.977 4.977 9,663 -0.01(-0.27%)
Jan 08, 2008 4.991 5.007 4.991 4.991 3,679 -0.01(-0.20%)
Jan 07, 2008 4.950 5.001 4.950 5.001 9,359 +0.01(+0.20%)
Jan 04, 2008 4.991 4.991 4.991 4.991 743 +0.00(+0.00%)
Jan 03, 2008 4.996 4.996 4.991 4.991 3,534 +0.00(+0.00%)
Jan 02, 2008 4.999 4.999 4.991 4.991 2,230 +0.00(+0.00%)
Jan 01, 2008 5.098 5.098 4.991 4.991 0 +0.00(+0.00%)
Dec 31, 2007 5.098 5.098 4.991 4.991 6,709 -0.11(-2.11%)
Dec 28, 2007 5.098 5.098 5.098 5.098 836 -0.12(-2.32%)
Dec 27, 2007 5.098 5.311 5.098 5.219 96,899 +0.08(+1.52%)
Dec 26, 2007 5.139 5.141 5.139 5.141 2,601 -0.01(-0.12%)
Dec 24, 2007 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Dec 21, 2007 5.246 5.276 5.139 5.147 8,548 -0.21(-3.86%)
Dec 20, 2007 5.162 5.354 5.162 5.354 6,318 -0.01(-0.25%)
Dec 19, 2007 5.249 5.367 5.112 5.367 2,824 +0.26(+5.00%)
Dec 18, 2007 5.045 5.233 5.045 5.112 187,941 +0.13(+2.59%)
Dec 17, 2007 4.983 4.983 4.983 4.983 743 -0.05(-0.96%)
Dec 14, 2007 5.031 5.039 5.031 5.031 2,973 +0.04(+0.86%)
Dec 13, 2007 4.991 4.991 4.988 4.988 743 +0.01(+0.11%)
Dec 12, 2007 5.004 5.010 4.983 4.983 11,782 -0.04(-0.75%)
Dec 11, 2007 4.988 5.119 4.988 5.020 15,391 -0.15(-2.81%)
Dec 10, 2007 5.116 5.166 5.116 5.166 11,269 +0.19(+3.78%)
Dec 07, 2007 4.977 4.977 4.977 4.977 371 +0.00(+0.00%)
Dec 06, 2007 4.977 4.977 4.977 4.977 6,422 +0.00(+0.00%)
Dec 05, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 04, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 03, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Nov 30, 2007 5.241 5.241 4.977 4.977 23,070 +0.01(+0.27%)
Nov 29, 2007 4.977 4.977 4.964 4.964 4,936 -0.17(-3.40%)
Nov 28, 2007 5.171 5.179 5.139 5.139 3,705 +0.16(+3.24%)
Nov 27, 2007 4.859 5.015 4.859 4.977 6,326 +0.00(+0.00%)
Nov 26, 2007 4.985 4.985 4.977 4.977 4,423 +0.00(+0.00%)
Nov 23, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Nov 21, 2007 4.977 4.977 4.977 4.977 9,136 +0.00(+0.00%)
Nov 20, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Nov 19, 2007 5.109 5.112 4.977 4.977 4,181 +0.00(+0.00%)
Nov 16, 2007 4.980 4.980 4.977 4.977 6,690 -0.13(-2.53%)
Nov 15, 2007 5.112 5.112 5.106 5.106 743 -0.01(-0.11%)
Nov 14, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 13, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 12, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 09, 2007 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Nov 08, 2007 5.109 5.149 5.109 5.112 4,382 +0.00(+0.05%)
Nov 07, 2007 5.045 5.338 4.964 5.109 55,950 +0.16(+3.21%)
Nov 06, 2007 4.854 4.950 4.854 4.950 8,671 -0.09(-1.87%)
Nov 05, 2007 5.042 5.045 5.042 5.045 2,155 +0.16(+3.31%)
Nov 02, 2007 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Nov 01, 2007 5.020 5.020 4.883 4.883 15,112 -0.15(-2.94%)
Oct 31, 2007 5.031 5.031 5.031 5.031 1,858 -0.01(-0.27%)
Oct 30, 2007 5.112 5.112 5.045 5.045 6,448 -0.07(-1.32%)
Oct 29, 2007 5.179 5.179 5.109 5.112 3,605 +0.13(+2.70%)
Oct 26, 2007 4.980 4.980 4.977 4.977 7,158 +0.00(+0.00%)
Oct 25, 2007 4.977 4.977 4.977 4.977 4,460 +0.00(+0.00%)
Oct 24, 2007 5.098 5.098 4.977 4.977 10,306 -0.12(-2.37%)
Oct 23, 2007 5.246 5.246 5.085 5.098 29,040 -0.28(-5.20%)
Oct 22, 2007 5.378 5.378 5.378 5.378 371 +0.29(+5.77%)
Oct 19, 2007 5.166 5.192 5.085 5.085 13,804 -0.11(-2.07%)
Oct 18, 2007 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Oct 17, 2007 5.244 5.244 5.192 5.192 7,991 -0.04(-0.77%)
Oct 16, 2007 5.233 5.233 5.230 5.233 7,433 -0.01(-0.26%)
Oct 15, 2007 5.246 5.246 5.244 5.246 25,743 -0.13(-2.50%)
Oct 12, 2007 5.502 5.502 5.381 5.381 2,330 +0.13(+2.56%)
Oct 11, 2007 5.260 5.260 5.246 5.246 5,575 -0.03(-0.51%)
Oct 10, 2007 5.644 5.644 5.273 5.273 21,134 -0.25(-4.53%)
Oct 09, 2007 5.381 5.647 5.381 5.523 4,594 +0.21(+3.90%)
Oct 08, 2007 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Oct 05, 2007 5.314 5.327 5.246 5.316 65,298 -0.03(-0.60%)
Oct 04, 2007 5.427 5.427 5.314 5.349 3,505 -0.08(-1.49%)
Oct 03, 2007 5.381 5.494 5.381 5.429 5,816 -0.14(-2.51%)
Oct 02, 2007 5.314 5.569 5.314 5.569 4,757 +0.24(+4.60%)
Oct 01, 2007 5.324 5.324 5.324 5.324 371 -0.32(-5.67%)
Sep 28, 2007 5.919 5.919 5.644 5.644 743 +0.20(+3.60%)
Sep 27, 2007 5.421 5.453 5.252 5.448 8,158 +0.13(+2.53%)
Sep 26, 2007 5.314 5.322 5.314 5.314 1,115 -0.03(-0.55%)
Sep 25, 2007 5.343 5.343 5.343 5.343 0 +0.00(+0.00%)
Sep 24, 2007 5.343 5.343 5.343 5.343 371 +0.03(+0.56%)
Sep 21, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 20, 2007 5.322 5.322 5.314 5.314 4,460 -0.24(-4.36%)
Sep 19, 2007 5.618 5.618 5.515 5.556 17,094 +0.29(+5.46%)
Sep 18, 2007 5.435 5.435 5.268 5.268 7,173 -0.05(-0.86%)
Sep 17, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 14, 2007 5.314 5.314 5.314 5.314 3,345 +0.04(+0.77%)
Sep 13, 2007 5.273 5.273 5.273 5.273 1,486 -0.02(-0.31%)
Sep 12, 2007 5.316 5.316 5.289 5.289 1,858 +0.18(+3.47%)
Sep 11, 2007 5.381 5.384 5.112 5.112 4,170 -0.13(-2.56%)
Sep 10, 2007 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Sep 07, 2007 5.237 5.246 5.237 5.246 1,858 -0.09(-1.61%)
Sep 06, 2007 5.494 5.513 5.246 5.332 6,039 -0.05(-0.95%)
Sep 05, 2007 5.384 5.384 5.384 5.384 0 +0.00(+0.00%)
Sep 04, 2007 5.421 5.421 5.381 5.384 1,115 -0.07(-1.28%)
Aug 31, 2007 5.254 5.599 5.152 5.453 13,904 +0.19(+3.63%)
Aug 30, 2007 5.246 5.464 5.246 5.262 7,549 +0.02(+0.31%)
Aug 29, 2007 5.179 5.260 5.179 5.246 54,645 +0.00(+0.00%)
Aug 28, 2007 5.515 5.515 5.246 5.246 6,504 -0.49(-8.59%)
Aug 27, 2007 5.739 5.739 5.739 5.739 1,115 -0.02(-0.27%)
Aug 24, 2007 5.755 5.755 5.755 5.755 390 +0.31(+5.63%)
Aug 23, 2007 5.448 5.448 5.448 5.448 0 +0.00(+0.00%)
Aug 22, 2007 5.448 5.451 5.448 5.448 15,321 +0.00(+0.00%)
Aug 21, 2007 5.445 5.448 5.445 5.448 34,526 +0.07(+1.25%)
Aug 20, 2007 5.367 5.381 5.367 5.381 34,054 +0.13(+2.56%)
Aug 17, 2007 5.246 5.381 5.246 5.246 44,643 +0.08(+1.56%)
Aug 16, 2007 5.096 5.166 5.096 5.166 10,221 +0.05(+1.05%)
Aug 15, 2007 5.004 5.112 5.004 5.112 24,646 +0.12(+2.43%)
Aug 14, 2007 4.991 4.991 4.991 4.991 4,088 -0.12(-2.37%)
Aug 13, 2007 4.991 5.292 4.991 5.112 38,362 +0.13(+2.70%)
Aug 10, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Aug 09, 2007 5.112 5.112 4.872 4.977 11,366 -0.26(-4.88%)
Aug 08, 2007 5.179 5.233 5.139 5.233 26,408 +0.09(+1.83%)
Aug 07, 2007 4.856 5.174 4.856 5.139 18,714 +0.15(+2.91%)
Aug 06, 2007 5.045 5.045 4.993 4.993 2,657 +0.07(+1.42%)
Aug 03, 2007 4.923 5.012 4.802 4.923 20,547 -0.02(-0.38%)
Aug 02, 2007 5.045 5.045 4.942 4.942 3,010 -0.07(-1.45%)
Aug 01, 2007 5.166 5.166 4.977 5.015 16,614 -0.15(-2.92%)
Jul 31, 2007 5.166 5.166 5.166 5.166 0 +0.00(+0.00%)
Jul 30, 2007 5.182 5.182 5.166 5.166 4,497 -0.09(-1.69%)
Jul 27, 2007 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Jul 26, 2007 5.254 5.254 5.254 5.254 0 +0.00(+0.00%)
Jul 25, 2007 4.961 5.254 4.708 5.254 20,550 -0.13(-2.35%)
Jul 24, 2007 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Jul 23, 2007 5.381 5.381 5.381 5.381 371 +0.00(+0.00%)
Jul 20, 2007 5.475 5.475 5.343 5.381 10,608 -0.03(-0.50%)
Jul 19, 2007 5.408 5.408 5.408 5.408 0 +0.00(+0.00%)
Jul 18, 2007 5.448 5.459 5.408 5.408 6,322 -0.04(-0.74%)
Jul 17, 2007 5.488 5.488 5.448 5.448 13,425 -0.07(-1.22%)
Jul 16, 2007 5.513 5.515 5.513 5.515 6,244 +0.07(+1.23%)
Jul 13, 2007 5.421 5.448 5.421 5.448 4,831 -0.04(-0.74%)
Jul 12, 2007 5.642 5.642 5.488 5.488 3,419 -0.09(-1.69%)
Jul 11, 2007 5.515 5.583 5.515 5.583 6,281 +0.07(+1.22%)
Jul 10, 2007 5.515 5.515 5.515 5.515 4,385 -0.03(-0.49%)
Jul 09, 2007 5.515 5.542 5.515 5.542 2,973 +0.03(+0.49%)
Jul 06, 2007 5.515 5.515 5.515 5.515 4,385 -0.15(-2.66%)
Jul 05, 2007 5.666 5.666 5.666 5.666 0 +0.00(+0.00%)
Jul 03, 2007 5.666 5.666 5.666 5.666 0 +0.00(+0.00%)
Jul 02, 2007 5.583 5.666 5.583 5.666 9,663 +0.07(+1.20%)
Jun 29, 2007 5.601 5.601 5.599 5.599 1,115 -0.12(-2.02%)
Jun 28, 2007 5.714 5.714 5.714 5.714 371 +0.17(+3.11%)
Jun 27, 2007 5.548 5.548 5.542 5.542 1,486 -0.12(-2.18%)
Jun 26, 2007 5.448 5.666 5.448 5.666 3,716 +0.22(+4.00%)
Jun 25, 2007 5.456 5.456 5.448 5.448 6,262 +0.00(+0.00%)
Jun 22, 2007 5.448 5.448 5.448 5.448 371 -0.03(-0.49%)
Jun 21, 2007 5.462 5.550 5.462 5.475 3,835 -0.01(-0.25%)
Jun 20, 2007 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Jun 19, 2007 5.475 5.488 5.475 5.488 3,345 +0.05(+0.99%)
Jun 18, 2007 5.515 5.515 5.435 5.435 9,292 +0.00(+0.00%)
Jun 15, 2007 5.448 5.448 5.435 5.435 7,062 -0.01(-0.25%)
Jun 14, 2007 5.448 5.448 5.448 5.448 1,115 +0.00(+0.00%)
Jun 13, 2007 5.623 5.626 5.448 5.448 4,831 -0.17(-3.11%)
Jun 12, 2007 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jun 11, 2007 5.623 5.623 5.623 5.623 371 +0.07(+1.24%)
Jun 08, 2007 5.556 5.556 5.554 5.554 1,207 +0.01(+0.22%)
Jun 07, 2007 5.542 5.542 5.542 5.542 0 +0.00(+0.00%)
Jun 06, 2007 5.542 5.542 5.542 5.542 0 +0.00(+0.00%)
Jun 05, 2007 5.542 5.542 5.542 5.542 780 -0.07(-1.20%)
Jun 04, 2007 5.717 5.717 5.470 5.610 38,867 -0.17(-3.02%)
Jun 01, 2007 5.784 5.784 5.784 5.784 371 -0.08(-1.29%)
May 31, 2007 5.905 5.919 5.860 5.860 6,047 -0.05(-0.77%)
May 30, 2007 5.908 5.970 5.895 5.905 16,584 -0.11(-1.88%)
May 29, 2007 5.908 6.121 5.895 6.018 15,440 +0.23(+3.90%)
May 25, 2007 5.792 5.792 5.792 5.792 1,858 +0.00(+0.05%)
May 24, 2007 5.682 5.790 5.682 5.790 5,054 -0.01(-0.14%)
May 23, 2007 5.731 5.798 5.731 5.798 1,300 +0.02(+0.28%)
May 22, 2007 5.782 5.782 5.782 5.782 371 -0.00(-0.05%)
May 21, 2007 5.798 5.806 5.784 5.784 11,173 -0.00(-0.05%)
May 18, 2007 5.790 5.790 5.787 5.787 2,230 -0.06(-1.10%)
May 17, 2007 5.852 5.852 5.852 5.852 371 -0.07(-1.14%)
May 16, 2007 5.919 5.919 5.919 5.919 371 +0.13(+2.18%)
May 15, 2007 5.879 5.879 5.790 5.792 6,534 -0.09(-1.46%)
May 14, 2007 6.000 6.454 5.868 5.879 22,780 +0.10(+1.72%)
May 11, 2007 5.916 5.916 5.779 5.779 3,348 -0.02(-0.32%)
May 10, 2007 5.798 5.798 5.798 5.798 0 +0.00(+0.00%)
May 09, 2007 5.798 5.798 5.798 5.798 3,716 -0.01(-0.23%)
May 08, 2007 5.798 5.811 5.798 5.811 3,716 +0.01(+0.09%)
May 07, 2007 5.806 5.806 5.806 5.806 371 -0.11(-1.86%)
May 04, 2007 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 03, 2007 5.811 5.916 5.798 5.916 14,990 +0.08(+1.42%)
May 02, 2007 5.817 5.865 5.811 5.833 17,231 -0.09(-1.58%)
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.