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

Financial Engines, Inc. - Common Stock (NQ: FNGN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2011 23.35 23.67 23.06 23.54 237,400 +0.38(+1.62%)
Feb 25, 2011 23.38 23.56 22.72 23.17 470,635 -0.17(-0.74%)
Feb 24, 2011 23.82 23.89 23.31 23.34 391,828 -0.59(-2.46%)
Feb 23, 2011 23.68 24.17 23.15 23.93 283,610 -0.04(-0.16%)
Feb 22, 2011 24.14 24.31 23.73 23.97 480,122 -0.34(-1.39%)
Feb 18, 2011 24.68 24.93 24.00 24.31 1,144,181 -0.94(-3.71%)
Feb 17, 2011 25.01 25.79 24.74 25.24 289,530 -0.13(-0.49%)
Feb 16, 2011 24.68 25.39 22.07 25.37 1,264,573 +0.99(+4.08%)
Feb 15, 2011 24.90 24.98 24.29 24.37 282,649 -0.50(-2.02%)
Feb 14, 2011 23.63 24.93 23.58 24.87 246,326 +1.19(+5.01%)
Feb 11, 2011 23.52 23.69 23.15 23.69 194,894 +0.15(+0.66%)
Feb 10, 2011 22.00 23.93 22.00 23.53 256,479 +1.49(+6.74%)
Feb 09, 2011 22.14 22.57 21.71 22.05 115,467 -0.11(-0.51%)
Feb 08, 2011 21.58 22.20 21.10 22.16 246,782 +0.54(+2.49%)
Feb 07, 2011 21.26 21.66 20.89 21.62 126,193 +0.35(+1.63%)
Feb 04, 2011 22.02 22.02 21.21 21.28 136,197 -0.79(-3.58%)
Feb 03, 2011 22.01 22.30 21.59 22.07 232,092 -0.02(-0.09%)
Feb 02, 2011 22.33 22.60 21.88 22.09 149,592 -0.39(-1.72%)
Feb 01, 2011 21.94 22.87 21.70 22.47 243,324 +0.60(+2.73%)
Jan 31, 2011 22.18 22.50 21.77 21.88 214,641 -0.26(-1.18%)
Jan 28, 2011 22.35 22.43 21.95 22.14 144,045 -0.34(-1.50%)
Jan 27, 2011 22.76 22.91 22.33 22.47 167,587 -0.33(-1.44%)
Jan 26, 2011 22.67 23.65 22.64 22.80 332,830 +0.14(+0.64%)
Jan 25, 2011 22.53 22.80 22.41 22.66 274,170 -0.06(-0.25%)
Jan 24, 2011 22.97 23.02 22.45 22.71 284,240 -0.32(-1.38%)
Jan 21, 2011 23.23 23.23 22.72 23.03 501,933 -0.21(-0.91%)
Jan 20, 2011 23.18 23.46 22.67 23.24 539,791 +0.18(+0.79%)
Jan 19, 2011 22.53 23.34 22.53 23.06 337,314 +0.47(+2.09%)
Jan 18, 2011 22.73 23.01 21.83 22.59 743,655 -0.34(-1.47%)
Jan 14, 2011 22.11 23.13 21.60 22.93 691,553 +0.84(+3.80%)
Jan 13, 2011 20.61 22.77 20.27 22.09 1,091,907 +1.50(+7.31%)
Jan 12, 2011 20.25 20.84 20.01 20.58 347,109 +0.44(+2.20%)
Jan 11, 2011 19.87 20.22 19.72 20.14 196,920 +0.27(+1.36%)
Jan 10, 2011 20.25 20.25 19.77 19.87 123,839 -0.38(-1.86%)
Jan 07, 2011 19.53 20.25 19.28 20.24 233,115 +0.68(+3.45%)
Jan 06, 2011 19.32 19.62 19.11 19.57 130,846 +0.17(+0.90%)
Jan 05, 2011 18.76 19.50 18.43 19.40 882,811 +0.65(+3.45%)
Jan 04, 2011 19.22 19.22 18.41 18.75 187,243 -0.39(-2.02%)
Jan 03, 2011 19.15 19.34 18.73 19.14 132,653 +0.01(+0.05%)
Dec 31, 2010 19.05 19.63 18.58 19.13 214,256 +0.09(+0.46%)
Dec 30, 2010 19.23 19.34 18.98 19.04 179,815 -0.13(-0.65%)
Dec 29, 2010 19.37 19.49 18.72 19.16 82,751 -0.10(-0.50%)
Dec 28, 2010 19.23 19.69 19.00 19.26 512,031 +0.10(+0.50%)
Dec 27, 2010 18.81 19.22 18.32 19.16 191,762 +0.38(+2.00%)
Dec 23, 2010 18.63 18.96 18.50 18.79 90,175 +0.15(+0.83%)
Dec 22, 2010 18.72 18.76 18.42 18.63 214,894 -0.08(-0.41%)
Dec 21, 2010 18.45 18.81 18.25 18.71 220,806 +0.28(+1.52%)
Dec 20, 2010 17.16 18.51 16.74 18.43 668,036 +1.29(+7.54%)
Dec 17, 2010 16.43 17.17 16.21 17.14 295,870 +0.68(+4.10%)
Dec 16, 2010 16.62 16.64 16.14 16.46 148,585 -0.14(-0.87%)
Dec 15, 2010 16.85 16.98 16.44 16.61 256,119 -0.30(-1.77%)
Dec 14, 2010 17.37 17.37 16.80 16.91 206,876 -0.38(-2.18%)
Dec 13, 2010 17.30 17.50 16.99 17.28 451,817 +0.00(+0.00%)
Dec 10, 2010 16.88 17.28 16.34 17.28 218,298 +0.39(+2.28%)
Dec 09, 2010 17.01 17.03 16.69 16.90 286,021 -0.09(-0.51%)
Dec 08, 2010 17.09 17.12 16.73 16.98 450,116 -0.09(-0.51%)
Dec 07, 2010 16.20 17.43 16.07 17.07 1,244,071 +0.90(+5.55%)
Dec 06, 2010 16.15 16.21 15.77 16.17 812,310 -0.05(-0.30%)
Dec 03, 2010 16.27 16.40 16.03 16.22 135,017 -0.17(-1.06%)
Dec 02, 2010 16.51 16.56 16.18 16.40 125,196 -0.12(-0.70%)
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.