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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 11.78 12.26 11.78 11.98 166,401 +0.25(+2.17%)
Aug 30, 2006 11.68 11.76 11.67 11.72 54,614 +0.04(+0.35%)
Aug 29, 2006 11.68 11.70 11.58 11.68 94,247 +0.01(+0.06%)
Aug 28, 2006 11.66 11.68 11.44 11.68 87,118 +0.04(+0.35%)
Aug 25, 2006 11.62 11.67 11.56 11.64 16,636 +0.03(+0.24%)
Aug 24, 2006 11.55 11.67 11.40 11.61 30,807 +0.10(+0.90%)
Aug 23, 2006 11.68 11.68 11.41 11.51 25,228 -0.16(-1.41%)
Aug 22, 2006 11.57 11.68 11.55 11.67 40,835 +0.04(+0.35%)
Aug 21, 2006 11.62 11.63 11.47 11.63 47,042 -0.05(-0.41%)
Aug 18, 2006 11.72 11.72 11.54 11.68 47,793 +0.00(+0.00%)
Aug 17, 2006 11.65 11.70 11.62 11.68 38,674 +0.00(+0.00%)
Aug 16, 2006 11.69 11.69 11.46 11.68 76,768 +0.08(+0.65%)
Aug 15, 2006 11.71 11.72 11.35 11.60 54,378 -0.04(-0.35%)
Aug 14, 2006 11.64 11.70 11.46 11.64 57,834 +0.14(+1.25%)
Aug 11, 2006 11.62 11.66 11.42 11.50 22,949 -0.15(-1.30%)
Aug 10, 2006 11.37 11.75 11.37 11.65 46,001 +0.21(+1.86%)
Aug 09, 2006 11.70 11.70 11.35 11.44 43,043 -0.14(-1.25%)
Aug 08, 2006 11.72 11.83 11.47 11.58 71,962 -0.08(-0.71%)
Aug 07, 2006 11.62 11.71 11.46 11.66 25,182 -0.05(-0.47%)
Aug 04, 2006 11.85 11.85 11.47 11.72 47,567 +0.02(+0.18%)
Aug 03, 2006 11.54 11.77 11.49 11.70 62,320 +0.03(+0.24%)
Aug 02, 2006 11.80 11.80 11.56 11.67 52,021 -0.01(-0.06%)
Aug 01, 2006 11.62 11.78 11.54 11.68 61,320 -0.01(-0.06%)
Jul 31, 2006 11.79 11.84 11.64 11.68 55,093 -0.16(-1.33%)
Jul 28, 2006 11.76 11.85 11.68 11.84 43,607 +0.17(+1.47%)
Jul 27, 2006 11.79 11.81 11.52 11.67 46,174 -0.04(-0.35%)
Jul 26, 2006 11.75 11.84 11.63 11.71 57,505 -0.03(-0.29%)
Jul 25, 2006 11.68 11.83 11.64 11.75 80,778 -0.03(-0.23%)
Jul 24, 2006 11.51 11.78 11.51 11.77 57,315 +0.38(+3.31%)
Jul 21, 2006 11.47 11.56 11.30 11.40 52,215 -0.16(-1.43%)
Jul 20, 2006 11.80 11.85 11.55 11.56 33,310 -0.25(-2.15%)
Jul 19, 2006 11.54 11.83 11.53 11.81 69,260 +0.29(+2.50%)
Jul 18, 2006 11.36 11.54 11.24 11.53 33,431 +0.26(+2.32%)
Jul 17, 2006 11.26 11.42 11.22 11.26 30,516 -0.08(-0.73%)
Jul 14, 2006 11.36 11.51 11.20 11.35 55,549 -0.06(-0.54%)
Jul 13, 2006 11.48 11.58 11.40 11.41 54,483 -0.19(-1.66%)
Jul 12, 2006 11.78 11.85 11.59 11.60 64,968 -0.23(-1.97%)
Jul 11, 2006 11.78 11.95 11.58 11.83 106,503 +0.09(+0.76%)
Jul 10, 2006 11.84 11.87 11.67 11.75 58,813 -0.03(-0.29%)
Jul 07, 2006 11.75 11.92 11.75 11.78 94,594 -0.07(-0.58%)
Jul 06, 2006 11.79 11.90 11.70 11.85 188,919 +0.00(+0.00%)
Jul 05, 2006 11.90 11.90 11.67 11.85 109,690 -0.02(-0.17%)
Jul 03, 2006 11.82 11.97 11.75 11.87 237,452 -0.01(-0.12%)
Jun 30, 2006 11.51 11.88 11.46 11.88 1,276,214 +0.41(+3.53%)
Jun 29, 2006 11.21 11.51 11.15 11.48 306,753 +0.38(+3.40%)
Jun 28, 2006 11.18 11.25 10.99 11.10 109,764 -0.02(-0.19%)
Jun 27, 2006 11.25 11.25 11.09 11.12 108,036 -0.05(-0.43%)
Jun 26, 2006 11.16 11.30 10.99 11.17 291,176 -0.03(-0.31%)
Jun 23, 2006 11.19 11.42 11.06 11.20 31,382 -0.09(-0.79%)
Jun 22, 2006 11.45 11.48 11.16 11.29 48,852 -0.14(-1.26%)
Jun 21, 2006 11.16 11.67 11.16 11.44 204,453 +0.24(+2.15%)
Jun 20, 2006 11.09 11.26 11.09 11.20 46,075 +0.03(+0.25%)
Jun 19, 2006 11.15 11.22 11.02 11.17 59,110 -0.06(-0.55%)
Jun 16, 2006 11.11 11.26 10.87 11.23 453,576 +0.07(+0.62%)
Jun 15, 2006 11.07 11.17 10.89 11.16 48,822 +0.17(+1.56%)
Jun 14, 2006 10.92 11.16 10.87 10.99 37,649 +0.05(+0.50%)
Jun 13, 2006 10.74 11.00 10.72 10.94 120,477 +0.10(+0.95%)
Jun 12, 2006 10.85 10.97 10.66 10.83 53,685 -0.08(-0.69%)
Jun 09, 2006 11.06 11.09 10.85 10.91 42,482 -0.15(-1.37%)
Jun 08, 2006 10.85 11.06 10.65 11.06 74,625 +0.15(+1.39%)
Jun 07, 2006 10.91 11.02 10.77 10.91 28,747 +0.03(+0.32%)
Jun 06, 2006 10.74 10.89 10.65 10.87 46,851 +0.09(+0.83%)
Jun 05, 2006 10.96 11.03 10.65 10.78 91,215 -0.27(-2.48%)
Jun 02, 2006 11.02 11.06 10.99 11.06 62,755 +0.04(+0.37%)
Jun 01, 2006 11.03 11.03 10.84 11.02 55,291 +0.03(+0.25%)
May 31, 2006 10.78 10.99 10.70 10.99 173,714 +0.29(+2.70%)
May 30, 2006 10.78 10.99 10.61 10.70 76,886 -0.21(-1.95%)
May 26, 2006 11.06 11.06 10.80 10.91 21,517 -0.08(-0.69%)
May 25, 2006 10.78 11.00 10.78 10.99 121,692 +0.27(+2.56%)
May 24, 2006 10.66 10.75 10.54 10.72 44,731 +0.02(+0.19%)
May 23, 2006 10.65 10.78 10.61 10.69 84,122 +0.09(+0.84%)
May 22, 2006 10.58 10.62 10.47 10.61 65,304 -0.04(-0.39%)
May 19, 2006 10.50 10.65 10.50 10.65 66,680 +0.08(+0.72%)
May 18, 2006 10.83 10.85 10.50 10.57 118,383 -0.16(-1.47%)
May 17, 2006 10.67 10.82 10.59 10.73 88,002 -0.07(-0.64%)
May 16, 2006 10.60 10.82 10.51 10.80 57,125 +0.31(+2.95%)
May 15, 2006 10.41 10.65 10.41 10.49 58,542 +0.04(+0.39%)
May 12, 2006 10.65 10.72 10.44 10.45 55,227 -0.19(-1.74%)
May 11, 2006 10.92 10.92 10.60 10.63 71,057 -0.26(-2.40%)
May 10, 2006 10.97 11.00 10.87 10.89 45,240 -0.08(-0.75%)
May 09, 2006 10.92 11.00 10.91 10.98 32,255 +0.02(+0.19%)
May 08, 2006 11.00 11.01 10.91 10.96 45,304 -0.02(-0.19%)
May 05, 2006 11.00 11.00 10.94 10.98 71,553 -0.01(-0.06%)
May 04, 2006 10.92 11.00 10.76 10.98 28,252 -0.01(-0.06%)
May 03, 2006 10.99 11.00 10.84 10.99 19,830 +0.00(+0.00%)
May 02, 2006 10.85 10.99 10.71 10.99 44,015 +0.11(+1.01%)
May 01, 2006 10.94 10.96 10.57 10.88 81,134 -0.01(-0.06%)
Apr 28, 2006 10.74 10.99 10.70 10.89 42,657 +0.11(+1.02%)
Apr 27, 2006 10.88 11.01 10.76 10.78 38,282 -0.23(-2.12%)
Apr 26, 2006 10.87 11.09 10.80 11.01 241,213 +0.20(+1.84%)
Apr 25, 2006 10.94 10.94 10.65 10.81 33,533 -0.10(-0.88%)
Apr 24, 2006 10.98 11.12 10.85 10.91 39,853 -0.14(-1.30%)
Apr 21, 2006 11.20 11.20 10.74 11.05 73,963 -0.03(-0.25%)
Apr 20, 2006 10.94 11.23 10.87 11.08 153,298 +0.16(+1.51%)
Apr 19, 2006 10.91 10.94 10.83 10.91 38,982 +0.05(+0.44%)
Apr 18, 2006 10.63 10.87 10.62 10.87 61,088 +0.34(+3.26%)
Apr 17, 2006 10.83 10.83 10.46 10.52 23,138 -0.22(-2.05%)
Apr 13, 2006 10.56 10.85 10.47 10.74 81,134 +0.24(+2.29%)
Apr 12, 2006 10.63 10.71 10.44 10.50 41,074 -0.13(-1.23%)
Apr 11, 2006 10.84 10.87 10.51 10.63 54,133 -0.11(-1.02%)
Apr 10, 2006 10.82 10.87 10.65 10.74 60,283 -0.01(-0.13%)
Apr 07, 2006 10.89 10.89 10.76 10.76 75,886 -0.11(-1.01%)
Apr 06, 2006 10.90 10.90 10.78 10.87 107,692 -0.01(-0.06%)
Apr 05, 2006 10.91 10.91 10.78 10.87 96,102 +0.05(+0.44%)
Apr 04, 2006 10.87 10.88 10.76 10.83 96,798 -0.03(-0.25%)
Apr 03, 2006 10.85 10.96 10.80 10.85 50,406 -0.08(-0.75%)
Mar 31, 2006 10.99 10.99 10.78 10.94 42,155 +0.01(+0.13%)
Mar 30, 2006 10.99 10.99 10.78 10.92 27,896 -0.01(-0.13%)
Mar 29, 2006 10.93 10.99 10.87 10.94 57,572 +0.09(+0.82%)
Mar 28, 2006 10.92 11.04 10.76 10.85 51,648 -0.02(-0.19%)
Mar 27, 2006 10.91 10.98 10.87 10.87 48,690 -0.12(-1.06%)
Mar 24, 2006 10.98 10.98 10.83 10.98 46,946 +0.07(+0.63%)
Mar 23, 2006 10.87 11.06 10.78 10.91 58,671 -0.03(-0.31%)
Mar 22, 2006 10.89 11.06 10.79 10.95 56,924 +0.11(+1.01%)
Mar 21, 2006 11.21 11.21 10.79 10.84 128,640 -0.34(-3.07%)
Mar 20, 2006 10.99 11.27 10.82 11.18 127,328 +0.22(+2.01%)
Mar 17, 2006 10.99 11.00 10.92 10.96 324,977 -0.03(-0.25%)
Mar 16, 2006 10.99 10.99 10.92 10.99 52,184 +0.03(+0.31%)
Mar 15, 2006 10.99 10.99 10.83 10.96 74,702 -0.03(-0.31%)
Mar 14, 2006 10.89 10.99 10.74 10.99 95,753 +0.10(+0.95%)
Mar 13, 2006 10.47 10.99 10.47 10.89 95,549 +0.46(+4.41%)
Mar 10, 2006 10.32 10.44 10.30 10.43 63,156 +0.05(+0.46%)
Mar 09, 2006 10.56 10.64 10.36 10.38 68,756 -0.10(-0.98%)
Mar 08, 2006 10.41 10.60 10.31 10.48 58,942 +0.01(+0.06%)
Mar 07, 2006 10.37 10.47 10.36 10.47 51,749 +0.06(+0.59%)
Mar 06, 2006 10.51 10.68 10.34 10.41 37,686 -0.16(-1.49%)
Mar 03, 2006 10.69 10.79 10.52 10.57 26,173 -0.10(-0.90%)
Mar 02, 2006 10.75 10.92 10.65 10.67 66,270 -0.38(-3.42%)
Mar 01, 2006 11.03 11.15 10.93 11.04 50,871 +0.12(+1.13%)
Feb 28, 2006 11.09 11.13 10.82 10.92 44,137 -0.16(-1.49%)
Feb 27, 2006 10.98 11.14 10.81 11.09 84,666 +0.13(+1.19%)
Feb 24, 2006 10.65 10.98 10.56 10.96 25,892 +0.22(+2.05%)
Feb 23, 2006 10.85 10.89 10.55 10.74 52,164 -0.04(-0.38%)
Feb 22, 2006 10.55 10.97 10.47 10.78 84,978 +0.33(+3.16%)
Feb 21, 2006 10.65 10.65 10.30 10.45 31,793 -0.12(-1.11%)
Feb 17, 2006 10.61 10.65 10.51 10.56 77,493 +0.05(+0.46%)
Feb 16, 2006 10.30 10.65 10.30 10.52 88,663 +0.08(+0.79%)
Feb 15, 2006 10.27 10.43 10.18 10.43 65,661 +0.19(+1.81%)
Feb 14, 2006 10.26 10.26 10.12 10.25 82,993 +0.08(+0.74%)
Feb 13, 2006 10.19 10.24 10.14 10.17 33,750 -0.06(-0.60%)
Feb 10, 2006 10.14 10.34 10.10 10.23 23,029 +0.00(+0.00%)
Feb 09, 2006 10.29 10.34 10.21 10.23 43,785 +0.01(+0.14%)
Feb 08, 2006 10.23 10.28 10.10 10.22 26,221 +0.10(+0.95%)
Feb 07, 2006 10.17 10.30 10.08 10.12 20,044 -0.06(-0.61%)
Feb 06, 2006 10.19 10.36 10.17 10.19 13,564 -0.09(-0.87%)
Feb 03, 2006 10.26 10.37 10.18 10.28 12,415 +0.06(+0.61%)
Feb 02, 2006 10.47 10.47 10.17 10.21 78,540 -0.27(-2.62%)
Feb 01, 2006 10.23 10.52 10.23 10.49 63,785 +0.03(+0.26%)
Jan 31, 2006 10.30 10.46 10.17 10.46 72,808 +0.24(+2.35%)
Jan 30, 2006 10.30 10.30 10.17 10.22 25,119 -0.08(-0.80%)
Jan 27, 2006 10.30 10.30 10.21 10.30 59,504 +0.00(+0.00%)
Jan 26, 2006 10.30 10.30 10.19 10.30 66,702 +0.05(+0.47%)
Jan 25, 2006 10.30 10.30 10.16 10.26 43,821 -0.03(-0.27%)
Jan 24, 2006 10.30 10.30 10.17 10.28 23,757 +0.02(+0.20%)
Jan 23, 2006 10.10 10.30 10.10 10.26 27,075 +0.12(+1.15%)
Jan 20, 2006 10.30 10.30 10.13 10.15 32,850 -0.15(-1.47%)
Jan 19, 2006 10.30 10.30 10.09 10.30 15,525 +0.06(+0.60%)
Jan 18, 2006 10.06 10.23 10.06 10.23 24,035 +0.08(+0.74%)
Jan 17, 2006 10.17 10.23 10.06 10.16 39,627 -0.11(-1.07%)
Jan 13, 2006 10.25 10.30 10.23 10.27 30,871 +0.07(+0.67%)
Jan 12, 2006 10.21 10.29 10.08 10.20 35,814 -0.02(-0.20%)
Jan 11, 2006 10.30 10.30 10.10 10.22 100,879 -0.02(-0.20%)
Jan 10, 2006 10.11 10.24 10.10 10.24 42,152 +0.00(+0.00%)
Jan 09, 2006 10.17 10.24 10.10 10.24 46,037 +0.13(+1.29%)
Jan 06, 2006 10.17 10.17 10.01 10.11 50,872 -0.04(-0.41%)
Jan 05, 2006 10.13 10.17 10.06 10.15 20,615 +0.01(+0.14%)
Jan 04, 2006 10.29 10.29 10.13 10.14 24,340 -0.12(-1.14%)
Jan 03, 2006 10.13 10.28 9.994 10.26 110,118 +0.17(+1.70%)
Dec 30, 2005 9.905 10.17 9.788 10.08 94,374 +0.06(+0.62%)
Dec 29, 2005 10.03 10.13 9.994 10.02 25,108 -0.07(-0.68%)
Dec 28, 2005 9.973 10.13 9.843 10.09 32,320 +0.23(+2.30%)
Dec 27, 2005 10.13 10.13 9.843 9.863 50,955 -0.27(-2.64%)
Dec 23, 2005 10.16 10.17 9.987 10.13 13,477 -0.03(-0.27%)
Dec 22, 2005 10.12 10.17 10.04 10.16 33,223 +0.15(+1.51%)
Dec 21, 2005 10.13 10.13 9.994 10.01 19,026 -0.04(-0.41%)
Dec 20, 2005 9.960 10.11 9.891 10.05 90,929 +0.01(+0.07%)
Dec 19, 2005 10.13 10.13 9.898 10.04 46,260 -0.08(-0.75%)
Dec 16, 2005 10.22 10.23 9.966 10.12 246,163 +0.00(+0.00%)
Dec 15, 2005 10.03 10.23 9.822 10.12 48,437 -0.03(-0.27%)
Dec 14, 2005 10.13 10.24 9.953 10.15 132,451 +0.05(+0.55%)
Dec 13, 2005 10.16 10.16 9.857 10.09 66,091 -0.06(-0.61%)
Dec 12, 2005 10.21 10.21 10.04 10.15 47,158 -0.05(-0.54%)
Dec 09, 2005 10.17 10.23 9.960 10.21 76,438 +0.05(+0.47%)
Dec 08, 2005 10.06 10.17 9.960 10.16 49,623 +0.19(+1.86%)
Dec 07, 2005 10.17 10.17 9.857 9.973 60,531 -0.19(-1.89%)
Dec 06, 2005 10.16 10.17 10.05 10.17 59,193 +0.02(+0.20%)
Dec 05, 2005 10.01 10.17 10.01 10.15 23,547 -0.02(-0.20%)
Dec 02, 2005 10.20 10.20 10.00 10.17 50,379 +0.00(+0.00%)
Dec 01, 2005 10.23 10.23 10.09 10.17 118,374 +0.06(+0.61%)
Nov 30, 2005 9.760 10.23 9.657 10.10 268,052 +0.24(+2.44%)
Nov 29, 2005 9.912 9.912 9.664 9.863 55,594 +0.07(+0.70%)
Nov 28, 2005 9.912 10.03 9.719 9.795 63,151 -0.26(-2.60%)
Nov 25, 2005 10.03 10.07 9.857 10.06 20,542 +0.04(+0.41%)
Nov 23, 2005 10.03 10.03 9.857 10.01 40,253 +0.01(+0.14%)
Nov 22, 2005 9.953 10.00 9.905 10.00 48,872 +0.05(+0.55%)
Nov 21, 2005 9.960 9.960 9.788 9.946 16,985 +0.00(+0.00%)
Nov 18, 2005 10.02 10.02 9.657 9.946 34,958 +0.01(+0.07%)
Nov 17, 2005 9.788 9.966 9.657 9.939 73,955 +0.15(+1.54%)
Nov 16, 2005 9.719 9.788 9.633 9.788 47,326 +0.00(+0.00%)
Nov 15, 2005 9.891 9.932 9.685 9.788 39,975 -0.03(-0.35%)
Nov 14, 2005 9.960 9.960 9.719 9.822 18,478 -0.14(-1.38%)
Nov 11, 2005 9.994 9.994 9.912 9.960 67,841 +0.00(+0.00%)
Nov 10, 2005 9.960 9.960 9.781 9.960 43,852 +0.01(+0.14%)
Nov 09, 2005 9.884 9.960 9.809 9.946 61,695 +0.16(+1.61%)
Nov 08, 2005 9.781 9.877 9.651 9.788 27,593 -0.10(-1.04%)
Nov 07, 2005 9.884 9.891 9.740 9.891 13,717 +0.10(+1.05%)
Nov 04, 2005 9.960 9.960 9.651 9.788 43,450 -0.10(-1.04%)
Nov 03, 2005 9.905 9.960 9.781 9.891 56,993 +0.05(+0.56%)
Nov 02, 2005 9.616 9.836 9.616 9.836 87,823 +0.17(+1.78%)
Nov 01, 2005 9.616 9.699 9.547 9.664 126,481 +0.06(+0.64%)
Oct 31, 2005 9.451 9.616 9.431 9.602 65,007 +0.17(+1.82%)
Oct 28, 2005 9.458 9.458 9.273 9.431 79,384 +0.09(+0.96%)
Oct 27, 2005 9.486 9.486 9.273 9.341 44,247 -0.10(-1.09%)
Oct 26, 2005 9.616 9.616 9.252 9.444 43,888 -0.14(-1.43%)
Oct 25, 2005 9.472 9.609 9.280 9.582 114,107 +0.03(+0.36%)
Oct 24, 2005 9.376 9.575 9.376 9.547 45,531 +0.12(+1.31%)
Oct 21, 2005 9.376 9.486 9.314 9.424 55,738 +0.08(+0.88%)
Oct 20, 2005 9.335 9.431 9.307 9.341 118,204 -0.09(-0.95%)
Oct 19, 2005 9.190 9.616 9.074 9.431 253,082 +0.26(+2.85%)
Oct 18, 2005 9.286 9.286 9.080 9.170 64,221 -0.07(-0.74%)
Oct 17, 2005 9.314 9.383 9.170 9.238 117,686 -0.14(-1.47%)
Oct 14, 2005 9.218 9.410 9.177 9.376 120,628 +0.10(+1.04%)
Oct 13, 2005 9.067 9.321 8.922 9.280 271,799 +0.19(+2.04%)
Oct 12, 2005 9.390 9.396 9.053 9.094 388,206 -0.25(-2.65%)
Oct 11, 2005 9.444 9.589 9.300 9.341 100,588 -0.08(-0.87%)
Oct 10, 2005 9.527 9.554 9.369 9.424 43,851 -0.05(-0.51%)
Oct 07, 2005 9.644 9.644 9.444 9.472 87,245 -0.06(-0.65%)
Oct 06, 2005 9.754 9.809 9.390 9.534 283,014 -0.21(-2.18%)
Oct 05, 2005 9.754 9.822 9.740 9.747 277,646 -0.03(-0.28%)
Oct 04, 2005 9.754 9.884 9.754 9.774 252,200 -0.03(-0.35%)
Oct 03, 2005 9.857 9.884 9.733 9.809 280,590 +0.05(+0.56%)
Sep 30, 2005 10.10 10.21 9.752 9.754 2,259,105 -0.31(-3.07%)
Sep 29, 2005 9.960 10.10 9.960 10.06 121,609 +0.00(+0.00%)
Sep 28, 2005 10.10 10.10 9.994 10.06 177,461 +0.00(+0.00%)
Sep 27, 2005 10.09 10.11 9.960 10.06 162,982 +0.00(+0.00%)
Sep 26, 2005 9.918 10.06 9.918 10.06 122,344 +0.01(+0.07%)
Sep 23, 2005 10.06 10.06 9.801 10.06 138,765 +0.07(+0.69%)
Sep 22, 2005 9.987 10.12 9.939 9.987 172,114 +0.02(+0.21%)
Sep 21, 2005 10.23 10.23 9.939 9.966 105,439 -0.25(-2.49%)
Sep 20, 2005 10.30 10.30 10.16 10.22 139,418 -0.01(-0.13%)
Sep 19, 2005 9.987 10.23 9.960 10.23 134,951 +0.14(+1.36%)
Sep 16, 2005 9.870 10.10 9.857 10.10 232,116 +0.17(+1.73%)
Sep 15, 2005 9.891 9.946 9.884 9.925 50,955 +0.00(+0.00%)
Sep 14, 2005 9.891 9.960 9.891 9.925 51,246 -0.01(-0.14%)
Sep 13, 2005 9.857 9.960 9.857 9.939 38,457 +0.01(+0.14%)
Sep 12, 2005 9.891 9.925 9.804 9.925 39,988 +0.05(+0.49%)
Sep 09, 2005 9.795 9.884 9.795 9.877 40,080 +0.03(+0.35%)
Sep 08, 2005 9.850 9.850 9.788 9.843 69,008 -0.01(-0.07%)
Sep 07, 2005 9.774 9.857 9.754 9.850 117,496 +0.01(+0.14%)
Sep 06, 2005 9.802 9.850 9.760 9.836 83,813 +0.05(+0.49%)
Sep 02, 2005 9.815 9.815 9.754 9.788 22,637 -0.01(-0.07%)
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.