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 (%)
Jul 29, 2011 23.45 23.45 22.72 22.92 228,250 -0.60(-2.54%)
Jul 28, 2011 23.07 23.74 22.77 23.51 433,847 +0.32(+1.37%)
Jul 27, 2011 23.61 23.77 23.02 23.20 3,751,927 -0.61(-2.55%)
Jul 26, 2011 24.05 24.29 23.56 23.80 448,456 -0.19(-0.80%)
Jul 25, 2011 23.98 24.35 23.83 24.00 243,448 -0.21(-0.88%)
Jul 22, 2011 24.04 24.31 23.89 24.21 333,466 +0.08(+0.32%)
Jul 21, 2011 23.58 24.50 23.58 24.13 787,467 +1.36(+5.97%)
Jul 20, 2011 22.71 22.82 22.52 22.77 139,024 +0.02(+0.08%)
Jul 19, 2011 22.42 22.81 22.23 22.75 240,159 +0.39(+1.72%)
Jul 18, 2011 22.79 22.93 22.27 22.37 221,259 -0.49(-2.15%)
Jul 15, 2011 23.30 23.30 22.66 22.86 249,506 -0.41(-1.78%)
Jul 14, 2011 23.77 23.98 23.09 23.27 165,249 -0.55(-2.31%)
Jul 13, 2011 23.55 23.95 23.50 23.82 208,177 +0.33(+1.40%)
Jul 12, 2011 24.11 24.24 23.43 23.50 223,733 -0.67(-2.75%)
Jul 11, 2011 24.71 24.72 23.98 24.16 199,478 -0.69(-2.79%)
Jul 08, 2011 24.93 25.09 24.45 24.86 151,599 -0.22(-0.88%)
Jul 07, 2011 25.32 25.32 24.97 25.08 368,792 -0.16(-0.65%)
Jul 06, 2011 25.02 25.29 24.77 25.24 233,384 +0.25(+1.00%)
Jul 05, 2011 25.08 25.19 24.89 24.99 182,873 -0.07(-0.27%)
Jul 01, 2011 25.11 25.26 25.00 25.06 277,556 +0.06(+0.23%)
Jun 30, 2011 25.08 25.26 24.95 25.00 253,875 +0.00(+0.00%)
Jun 29, 2011 24.97 25.22 24.61 25.00 361,522 +0.10(+0.39%)
Jun 28, 2011 24.37 25.01 24.13 24.90 286,279 +0.66(+2.71%)
Jun 27, 2011 24.29 24.31 23.70 24.25 309,655 +0.01(+0.04%)
Jun 24, 2011 23.41 24.63 23.08 24.24 4,436,891 +0.87(+3.71%)
Jun 23, 2011 22.87 23.42 22.56 23.37 596,334 +0.32(+1.38%)
Jun 22, 2011 22.72 23.45 22.69 23.05 313,784 +0.29(+1.27%)
Jun 21, 2011 22.28 23.16 22.25 22.76 704,976 +0.57(+2.56%)
Jun 20, 2011 22.33 22.66 22.15 22.19 391,577 -0.08(-0.35%)
Jun 17, 2011 22.87 23.04 22.06 22.27 284,630 -0.55(-2.41%)
Jun 16, 2011 22.75 23.17 22.42 22.82 267,216 +0.04(+0.17%)
Jun 15, 2011 23.20 23.23 22.62 22.78 234,651 -0.57(-2.44%)
Jun 14, 2011 22.83 23.52 22.78 23.35 297,668 +0.62(+2.71%)
Jun 13, 2011 22.69 23.02 22.51 22.73 193,953 +0.14(+0.64%)
Jun 10, 2011 22.18 22.70 22.11 22.59 248,401 +0.41(+1.87%)
Jun 09, 2011 22.04 22.67 21.76 22.17 399,483 +0.09(+0.39%)
Jun 08, 2011 22.42 22.57 21.84 22.09 547,880 -0.47(-2.10%)
Jun 07, 2011 22.73 23.11 22.49 22.56 377,031 -0.04(-0.17%)
Jun 06, 2011 22.92 22.97 22.55 22.60 367,337 -0.28(-1.22%)
Jun 03, 2011 22.84 23.07 22.65 22.88 285,162 -1.38(-5.69%)
May 24, 2011 24.06 24.36 23.74 24.26 239,273 +0.24(+1.00%)
May 23, 2011 24.28 24.51 23.79 24.02 298,131 -0.52(-2.12%)
May 20, 2011 24.32 24.70 23.95 24.54 510,692 +0.09(+0.36%)
May 19, 2011 24.56 24.89 24.32 24.45 331,608 -0.05(-0.20%)
May 18, 2011 24.99 25.08 24.20 24.50 642,974 -0.74(-2.94%)
May 17, 2011 25.13 25.94 25.12 25.24 978,125 -0.22(-0.87%)
May 16, 2011 25.66 25.66 25.29 25.46 411,453 -0.40(-1.53%)
May 13, 2011 26.21 26.33 25.56 25.86 255,552 -0.35(-1.32%)
May 12, 2011 25.94 26.27 25.86 26.21 560,811 -0.47(-1.77%)
May 11, 2011 26.60 26.79 26.33 26.68 208,839 +0.09(+0.33%)
May 10, 2011 27.75 27.96 25.80 26.59 956,252 -1.07(-3.87%)
May 09, 2011 26.92 27.93 26.92 27.66 357,261 +0.77(+2.87%)
May 06, 2011 26.81 27.12 26.72 26.89 207,644 +0.25(+0.94%)
May 05, 2011 26.77 26.82 26.24 26.64 130,853 -0.15(-0.58%)
May 04, 2011 27.01 27.11 26.72 26.79 160,985 -0.12(-0.43%)
May 03, 2011 27.34 27.48 26.76 26.91 143,482 -0.31(-1.13%)
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.