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

Bankfinancial Corp (NQ: BFIN )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 7.364 7.364 7.048 7.089 28,739 -0.26(-3.55%)
Apr 30, 2009 7.583 7.583 7.185 7.350 91,666 -0.20(-2.64%)
Apr 29, 2009 7.212 7.625 7.061 7.549 47,481 +0.44(+6.18%)
Apr 28, 2009 7.041 7.418 7.041 7.109 44,878 +0.03(+0.49%)
Apr 27, 2009 7.041 7.130 6.828 7.075 82,543 -0.14(-2.00%)
Apr 24, 2009 6.903 7.405 6.821 7.219 60,758 +0.41(+6.05%)
Apr 23, 2009 7.061 7.137 6.690 6.807 62,834 -0.23(-3.22%)
Apr 22, 2009 7.109 7.473 6.979 7.034 66,238 -0.18(-2.48%)
Apr 21, 2009 6.821 7.212 6.780 7.212 98,185 +0.36(+5.21%)
Apr 20, 2009 7.281 7.446 6.835 6.855 68,905 -0.63(-8.44%)
Apr 17, 2009 7.501 7.535 7.343 7.487 64,121 +0.03(+0.37%)
Apr 16, 2009 7.556 7.583 7.109 7.460 53,342 +0.01(+0.09%)
Apr 15, 2009 7.061 7.487 7.020 7.453 34,310 +0.37(+5.24%)
Apr 14, 2009 7.364 7.535 6.855 7.082 65,261 -0.43(-5.76%)
Apr 13, 2009 7.418 7.611 7.418 7.515 39,802 -0.03(-0.36%)
Apr 09, 2009 7.212 7.576 7.178 7.542 109,409 +0.34(+4.67%)
Apr 08, 2009 7.075 7.212 6.979 7.206 29,663 +0.21(+3.05%)
Apr 07, 2009 7.130 7.247 6.993 6.993 40,691 -0.19(-2.68%)
Apr 06, 2009 7.233 7.233 7.041 7.185 43,191 -0.13(-1.78%)
Apr 03, 2009 7.315 7.315 6.945 7.315 34,508 +0.00(+0.00%)
Apr 02, 2009 7.027 7.377 6.876 7.315 103,577 +0.40(+5.76%)
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.