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

Bankfinancial Corp (NQ: BFIN )

10.14 +0.11 (+1.10%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 30, 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 29, 2016 9.410 9.515 9.229 9.319 79,786 -0.14(-1.44%)
Apr 28, 2016 9.531 9.621 9.402 9.455 93,281 -0.17(-1.80%)
Apr 27, 2016 9.432 9.636 9.432 9.629 94,606 +0.12(+1.27%)
Apr 26, 2016 9.410 9.523 9.334 9.508 104,712 +0.14(+1.53%)
Apr 25, 2016 9.387 9.387 9.206 9.365 189,376 -0.02(-0.16%)
Apr 22, 2016 9.154 9.417 9.154 9.380 60,143 +0.13(+1.39%)
Apr 21, 2016 8.890 9.297 8.890 9.252 904,364 +0.35(+3.98%)
Apr 20, 2016 8.897 8.965 8.859 8.897 402,768 +0.01(+0.08%)
Apr 19, 2016 8.920 8.950 8.859 8.890 455,013 +0.00(+0.00%)
Apr 18, 2016 8.905 8.988 8.867 8.890 263,123 -0.02(-0.17%)
Apr 15, 2016 8.897 8.942 8.867 8.905 653,018 -0.03(-0.34%)
Apr 14, 2016 8.988 9.003 8.920 8.935 344,838 -0.05(-0.59%)
Apr 13, 2016 8.859 9.025 8.859 8.988 273,203 +0.12(+1.36%)
Apr 12, 2016 8.792 8.935 8.792 8.867 108,597 +0.08(+0.86%)
Apr 11, 2016 8.882 8.882 8.724 8.792 72,831 -0.05(-0.60%)
Apr 08, 2016 8.859 9.308 8.716 8.844 63,358 +0.10(+1.12%)
Apr 07, 2016 8.829 8.897 8.701 8.746 103,789 -0.13(-1.44%)
Apr 06, 2016 8.859 8.920 8.829 8.875 129,602 +0.02(+0.17%)
Apr 05, 2016 8.897 8.942 8.859 8.859 170,087 -0.05(-0.59%)
Apr 04, 2016 8.897 8.942 8.890 8.912 51,138 +0.02(+0.25%)
Apr 01, 2016 8.897 8.908 8.882 8.890 28,127 -0.02(-0.25%)
Mar 31, 2016 8.927 8.942 8.897 8.912 130,077 -0.01(-0.08%)
Mar 30, 2016 8.965 8.965 8.905 8.920 160,596 -0.02(-0.25%)
Mar 29, 2016 8.905 8.957 8.897 8.942 112,114 +0.01(+0.08%)
Mar 28, 2016 8.957 9.022 8.897 8.935 22,236 +0.02(+0.17%)
Mar 24, 2016 8.980 8.920 8.920 8.920 247,083 -0.09(-1.00%)
Mar 23, 2016 9.048 9.078 8.995 9.010 182,908 -0.03(-0.33%)
Mar 22, 2016 9.055 9.084 9.018 9.040 27,478 -0.06(-0.66%)
Mar 21, 2016 9.116 9.214 9.063 9.101 44,402 +0.00(+0.00%)
Mar 18, 2016 9.154 9.282 8.973 9.101 147,144 +0.00(+0.00%)
Mar 17, 2016 9.025 9.123 9.025 9.101 31,855 +0.06(+0.67%)
Mar 16, 2016 9.033 9.116 8.995 9.040 40,334 +0.02(+0.17%)
Mar 15, 2016 8.995 9.093 8.995 9.025 37,830 +0.02(+0.17%)
Mar 14, 2016 9.033 9.055 9.010 9.010 31,363 -0.07(-0.75%)
Mar 11, 2016 9.191 9.199 9.033 9.078 55,932 -0.08(-0.91%)
Mar 10, 2016 9.131 9.214 9.025 9.161 31,764 +0.03(+0.33%)
Mar 09, 2016 9.040 9.161 9.025 9.131 30,482 +0.11(+1.17%)
Mar 08, 2016 9.199 9.229 9.025 9.025 38,395 -0.18(-1.97%)
Mar 07, 2016 9.138 9.267 9.138 9.206 62,577 +0.05(+0.58%)
Mar 04, 2016 9.078 9.221 9.025 9.154 47,493 +0.09(+1.00%)
Mar 03, 2016 9.055 9.123 9.010 9.063 50,558 +0.02(+0.17%)
Mar 02, 2016 9.048 9.063 8.957 9.048 44,822 +0.02(+0.17%)
Mar 01, 2016 9.116 9.123 8.988 9.033 86,278 -0.05(-0.50%)
Feb 29, 2016 9.259 9.305 9.055 9.078 70,109 -0.20(-2.19%)
Feb 26, 2016 9.274 9.334 9.169 9.282 39,555 +0.14(+1.48%)
Feb 25, 2016 9.078 9.239 9.048 9.146 49,879 +0.19(+2.10%)
Feb 24, 2016 8.611 8.995 8.611 8.957 55,103 +0.29(+3.39%)
Feb 23, 2016 9.078 9.108 8.656 8.663 82,727 -0.39(-4.33%)
Feb 22, 2016 9.161 9.252 9.040 9.055 43,851 -0.02(-0.25%)
Feb 19, 2016 9.123 9.199 8.803 9.078 39,849 -0.01(-0.08%)
Feb 18, 2016 9.184 9.282 9.048 9.086 28,150 -0.11(-1.15%)
Feb 17, 2016 9.267 9.304 9.138 9.191 37,095 -0.04(-0.41%)
Feb 16, 2016 9.146 9.342 9.063 9.229 30,478 +0.14(+1.49%)
Feb 12, 2016 9.146 9.093 9.093 9.093 42,175 +0.08(+0.92%)
Feb 11, 2016 9.010 9.161 8.973 9.010 51,252 -0.04(-0.42%)
Feb 10, 2016 9.063 9.146 9.018 9.048 58,777 +0.02(+0.17%)
Feb 09, 2016 9.010 9.146 9.010 9.033 43,941 -0.07(-0.75%)
Feb 08, 2016 8.973 9.184 8.973 9.101 51,237 +0.09(+1.00%)
Feb 05, 2016 8.988 9.104 8.988 9.010 60,190 -0.03(-0.33%)
Feb 04, 2016 8.973 9.070 8.973 9.040 15,683 +0.03(+0.33%)
Feb 03, 2016 9.078 9.190 8.913 9.010 38,143 +0.00(+0.00%)
Feb 02, 2016 8.965 9.281 8.928 9.010 44,117 -0.09(-0.99%)
Feb 01, 2016 9.123 9.964 8.965 9.100 23,735 -0.11(-1.22%)
Jan 29, 2016 9.100 9.979 9.048 9.213 74,391 +0.12(+1.32%)
Jan 28, 2016 9.656 9.656 8.898 9.093 25,633 +0.23(+2.54%)
Jan 27, 2016 8.988 9.175 8.860 8.868 54,973 -0.16(-1.75%)
Jan 26, 2016 9.055 9.078 8.958 9.025 68,480 +0.23(+2.65%)
Jan 25, 2016 9.025 9.025 8.785 8.793 55,867 -0.28(-3.06%)
Jan 22, 2016 9.085 9.205 8.995 9.070 42,652 +0.05(+0.58%)
Jan 21, 2016 9.070 9.130 8.913 9.018 50,461 -0.08(-0.91%)
Jan 20, 2016 8.890 9.130 8.860 9.100 55,777 +0.11(+1.25%)
Jan 19, 2016 9.033 9.108 8.935 8.988 45,452 +0.04(+0.42%)
Jan 15, 2016 8.950 8.950 8.950 8.950 50,609 -0.20(-2.13%)
Jan 14, 2016 9.198 9.299 9.123 9.145 48,716 -0.02(-0.16%)
Jan 13, 2016 9.363 9.363 9.123 9.160 72,514 -0.19(-2.01%)
Jan 12, 2016 9.318 9.484 9.236 9.348 44,258 +0.05(+0.57%)
Jan 11, 2016 9.183 9.401 9.183 9.296 21,434 +0.14(+1.56%)
Jan 08, 2016 9.408 9.431 9.145 9.153 31,430 -0.23(-2.48%)
Jan 07, 2016 9.386 9.641 9.386 9.386 35,467 -0.17(-1.73%)
Jan 06, 2016 9.483 9.682 9.438 9.551 27,452 -0.04(-0.39%)
Jan 05, 2016 9.513 9.663 9.431 9.588 21,872 +0.14(+1.43%)
Jan 04, 2016 9.401 9.483 9.378 9.453 106,827 -0.03(-0.32%)
Dec 31, 2015 9.686 9.483 9.483 9.483 45,814 -0.20(-2.09%)
Dec 30, 2015 9.784 9.784 9.663 9.686 205,226 -0.08(-0.77%)
Dec 29, 2015 9.844 9.844 9.724 9.761 22,251 +0.00(+0.00%)
Dec 28, 2015 9.731 9.799 9.663 9.761 14,420 +0.02(+0.15%)
Dec 24, 2015 9.769 9.746 9.746 9.746 7,591 -0.01(-0.08%)
Dec 23, 2015 9.724 9.814 9.679 9.754 12,227 +0.02(+0.15%)
Dec 22, 2015 9.709 9.754 9.611 9.739 121,417 +0.05(+0.54%)
Dec 21, 2015 9.656 9.701 9.543 9.686 19,348 +0.08(+0.78%)
Dec 18, 2015 9.641 9.874 9.431 9.611 136,620 -0.09(-0.93%)
Dec 17, 2015 9.900 9.900 9.679 9.701 24,157 -0.05(-0.46%)
Dec 16, 2015 9.806 9.844 9.618 9.746 42,182 +0.04(+0.39%)
Dec 15, 2015 9.656 9.809 9.476 9.709 24,580 +0.11(+1.17%)
Dec 14, 2015 9.228 9.679 9.228 9.596 37,947 +0.24(+2.57%)
Dec 11, 2015 9.453 9.626 9.311 9.356 35,921 -0.23(-2.35%)
Dec 10, 2015 9.679 9.885 9.513 9.581 25,269 -0.11(-1.09%)
Dec 09, 2015 9.679 9.739 9.573 9.686 21,057 +0.05(+0.47%)
Dec 08, 2015 9.694 9.791 9.638 9.641 36,716 -0.05(-0.54%)
Dec 07, 2015 9.679 9.746 9.618 9.694 34,268 -0.03(-0.31%)
Dec 04, 2015 9.596 9.754 9.596 9.724 25,107 +0.12(+1.25%)
Dec 03, 2015 9.799 9.799 9.536 9.603 55,467 -0.14(-1.46%)
Dec 02, 2015 9.746 9.791 9.701 9.746 23,838 -0.01(-0.08%)
Dec 01, 2015 9.679 9.784 9.679 9.754 19,472 +0.11(+1.09%)
Nov 30, 2015 9.799 9.821 9.618 9.648 85,269 -0.14(-1.46%)
Nov 27, 2015 9.746 9.821 9.709 9.791 32,961 +0.04(+0.38%)
Nov 25, 2015 9.754 9.754 9.754 9.754 68,189 -0.02(-0.15%)
Nov 24, 2015 9.686 9.791 9.618 9.769 51,105 +0.05(+0.54%)
Nov 23, 2015 9.603 9.754 9.588 9.716 31,397 +0.06(+0.62%)
Nov 20, 2015 9.596 9.686 9.543 9.656 36,310 +0.04(+0.39%)
Nov 19, 2015 9.476 9.641 9.431 9.618 29,202 +0.17(+1.75%)
Nov 18, 2015 9.333 9.453 9.288 9.453 70,198 +0.11(+1.21%)
Nov 17, 2015 9.461 9.461 9.288 9.341 34,010 -0.02(-0.16%)
Nov 16, 2015 9.348 9.408 9.243 9.356 32,830 -0.04(-0.40%)
Nov 13, 2015 9.416 9.468 9.378 9.393 80,745 -0.08(-0.79%)
Nov 12, 2015 9.521 9.558 9.423 9.468 29,989 -0.06(-0.63%)
Nov 11, 2015 9.528 9.566 9.483 9.528 22,438 +0.02(+0.16%)
Nov 10, 2015 9.468 9.566 9.446 9.513 32,636 +0.03(+0.32%)
Nov 09, 2015 9.536 9.566 9.468 9.483 77,899 -0.02(-0.16%)
Nov 06, 2015 9.348 9.551 9.348 9.498 40,597 +0.16(+1.69%)
Nov 05, 2015 9.341 9.423 9.281 9.341 150,595 +0.03(+0.32%)
Nov 04, 2015 9.252 9.356 9.198 9.311 32,990 +0.05(+0.57%)
Nov 03, 2015 9.266 9.363 9.221 9.258 29,336 -0.03(-0.32%)
Nov 02, 2015 9.228 9.468 9.221 9.288 27,221 +0.06(+0.65%)
Oct 30, 2015 9.326 9.400 9.206 9.228 35,493 -0.10(-1.12%)
Oct 29, 2015 9.415 9.588 9.094 9.333 41,302 -0.19(-2.04%)
Oct 28, 2015 9.423 9.558 9.378 9.528 73,325 +0.13(+1.35%)
Oct 27, 2015 9.393 9.483 9.273 9.400 87,737 -0.02(-0.24%)
Oct 26, 2015 9.415 9.520 9.386 9.423 33,545 -0.05(-0.55%)
Oct 23, 2015 9.543 9.610 9.423 9.475 76,794 -0.02(-0.24%)
Oct 22, 2015 9.341 9.573 9.341 9.498 21,027 +0.20(+2.17%)
Oct 21, 2015 9.513 9.520 9.288 9.296 19,434 -0.19(-2.05%)
Oct 20, 2015 9.475 9.550 9.378 9.490 26,424 -0.01(-0.08%)
Oct 19, 2015 9.378 9.520 9.378 9.498 30,715 +0.04(+0.48%)
Oct 16, 2015 9.543 9.543 9.371 9.453 21,150 -0.06(-0.63%)
Oct 15, 2015 9.371 9.520 9.348 9.513 27,023 +0.17(+1.84%)
Oct 14, 2015 9.363 9.453 9.311 9.341 26,553 -0.07(-0.72%)
Oct 13, 2015 9.520 9.595 9.408 9.408 28,575 -0.10(-1.02%)
Oct 12, 2015 9.460 9.618 9.415 9.505 24,484 +0.09(+0.95%)
Oct 09, 2015 9.505 9.550 9.408 9.415 93,267 -0.05(-0.55%)
Oct 08, 2015 9.498 9.535 9.341 9.468 44,462 -0.03(-0.32%)
Oct 07, 2015 9.543 9.580 9.460 9.498 130,713 +0.01(+0.08%)
Oct 06, 2015 9.393 9.505 9.393 9.490 42,403 -0.01(-0.16%)
Oct 05, 2015 9.326 9.573 9.273 9.505 66,665 +0.22(+2.42%)
Oct 02, 2015 9.191 9.311 9.056 9.281 54,360 -0.02(-0.24%)
Oct 01, 2015 9.341 9.513 9.258 9.303 45,665 +0.00(+0.00%)
Sep 30, 2015 9.176 9.333 9.056 9.303 1,236,596 +0.18(+1.97%)
Sep 29, 2015 9.139 9.176 9.094 9.124 17,798 -0.01(-0.16%)
Sep 28, 2015 9.139 9.168 9.011 9.139 43,174 -0.04(-0.41%)
Sep 25, 2015 9.221 9.281 8.944 9.176 32,051 +0.01(+0.16%)
Sep 24, 2015 9.116 9.191 9.071 9.161 36,780 +0.00(+0.00%)
Sep 23, 2015 9.228 9.281 9.117 9.161 28,670 -0.02(-0.24%)
Sep 22, 2015 9.079 9.228 9.034 9.183 31,986 +0.02(+0.25%)
Sep 21, 2015 9.034 9.221 9.034 9.161 40,578 +0.10(+1.07%)
Sep 18, 2015 8.914 9.064 8.914 9.064 102,592 +0.04(+0.50%)
Sep 17, 2015 9.116 9.154 9.004 9.019 45,134 -0.11(-1.23%)
Sep 16, 2015 9.154 9.161 9.071 9.131 25,400 -0.01(-0.08%)
Sep 15, 2015 9.124 9.183 9.079 9.139 28,306 +0.00(+0.00%)
Sep 14, 2015 9.116 9.139 9.019 9.139 33,401 +0.01(+0.08%)
Sep 11, 2015 9.079 9.168 9.079 9.131 21,126 +0.00(+0.00%)
Sep 10, 2015 9.079 9.168 9.056 9.131 32,380 +0.04(+0.41%)
Sep 09, 2015 9.139 9.161 9.019 9.094 87,105 +0.01(+0.08%)
Sep 08, 2015 9.071 9.183 9.019 9.086 59,102 +0.07(+0.75%)
Sep 04, 2015 8.996 9.019 9.019 9.019 22,713 -0.05(-0.58%)
Sep 03, 2015 9.101 9.131 9.064 9.071 22,801 -0.06(-0.66%)
Sep 02, 2015 9.131 9.168 9.026 9.131 44,101 +0.03(+0.33%)
Sep 01, 2015 9.064 9.146 9.064 9.101 39,893 -0.10(-1.14%)
Aug 31, 2015 9.004 9.228 8.996 9.206 41,869 +0.24(+2.67%)
Aug 28, 2015 8.981 9.168 8.936 8.966 1,082,890 -0.07(-0.83%)
Aug 27, 2015 8.974 9.071 8.794 9.041 37,437 +0.09(+1.00%)
Aug 26, 2015 9.004 9.004 8.772 8.951 31,763 +0.12(+1.36%)
Aug 25, 2015 9.004 9.004 8.697 8.832 56,423 +0.07(+0.77%)
Aug 24, 2015 8.742 8.907 8.660 8.764 70,854 -0.22(-2.50%)
Aug 21, 2015 8.809 9.154 8.809 8.989 53,600 +0.02(+0.25%)
Aug 20, 2015 8.989 9.049 8.934 8.966 44,430 -0.10(-1.07%)
Aug 19, 2015 9.056 9.120 8.989 9.064 20,151 -0.01(-0.08%)
Aug 18, 2015 9.258 9.258 9.056 9.071 27,118 -0.22(-2.42%)
Aug 17, 2015 9.146 9.343 9.139 9.296 17,131 +0.09(+0.98%)
Aug 14, 2015 9.056 9.206 9.056 9.206 15,771 +0.13(+1.49%)
Aug 13, 2015 8.974 9.161 8.974 9.071 21,006 +0.08(+0.92%)
Aug 12, 2015 8.907 9.086 8.847 8.989 26,144 +0.03(+0.33%)
Aug 11, 2015 8.929 8.996 8.892 8.959 20,622 -0.01(-0.17%)
Aug 10, 2015 8.966 9.004 8.936 8.974 47,025 +0.07(+0.76%)
Aug 07, 2015 8.840 8.929 8.840 8.907 29,096 +0.01(+0.08%)
Aug 06, 2015 8.898 8.973 8.866 8.899 21,073 -0.01(-0.08%)
Aug 05, 2015 8.973 9.055 8.884 8.907 16,571 +0.01(+0.08%)
Aug 04, 2015 8.907 9.033 8.884 8.899 28,417 -0.01(-0.08%)
Aug 03, 2015 8.988 9.018 8.847 8.907 36,567 -0.08(-0.91%)
Jul 31, 2015 8.973 8.988 8.840 8.988 35,902 +0.07(+0.83%)
Jul 30, 2015 8.825 8.965 8.773 8.914 19,262 +0.12(+1.35%)
Jul 29, 2015 8.847 8.899 8.780 8.795 8,810 -0.08(-0.92%)
Jul 28, 2015 8.765 8.929 8.765 8.877 16,769 +0.01(+0.08%)
Jul 27, 2015 8.728 8.907 8.728 8.869 13,636 +0.10(+1.19%)
Jul 24, 2015 8.817 8.951 8.728 8.765 26,573 -0.07(-0.84%)
Jul 23, 2015 8.929 8.929 8.758 8.840 28,732 -0.04(-0.50%)
Jul 22, 2015 8.907 8.996 8.847 8.884 22,394 +0.00(+0.00%)
Jul 21, 2015 8.914 8.944 8.825 8.884 35,679 -0.06(-0.67%)
Jul 20, 2015 8.907 8.973 8.817 8.944 31,651 +0.00(+0.00%)
Jul 17, 2015 8.921 8.988 8.907 8.944 25,826 +0.03(+0.33%)
Jul 16, 2015 8.996 9.025 8.892 8.914 14,798 -0.03(-0.33%)
Jul 15, 2015 9.070 9.078 8.936 8.944 13,250 -0.05(-0.58%)
Jul 14, 2015 8.973 9.063 8.966 8.996 25,782 +0.03(+0.33%)
Jul 13, 2015 9.011 9.048 8.959 8.966 22,176 -0.03(-0.33%)
Jul 10, 2015 8.921 9.115 8.840 8.996 105,284 +0.12(+1.34%)
Jul 09, 2015 8.944 8.944 8.825 8.877 21,649 +0.03(+0.34%)
Jul 08, 2015 8.862 8.959 8.773 8.847 32,265 -0.07(-0.75%)
Jul 07, 2015 8.921 8.996 8.825 8.914 49,383 -0.01(-0.08%)
Jul 06, 2015 8.825 8.996 8.780 8.921 33,418 +0.09(+1.01%)
Jul 02, 2015 8.773 8.832 8.832 8.832 36,720 +0.07(+0.76%)
Jul 01, 2015 8.773 8.851 8.758 8.765 86,651 +0.01(+0.08%)
Jun 30, 2015 8.765 8.832 8.743 8.758 65,096 +0.02(+0.26%)
Jun 29, 2015 8.765 8.817 8.736 8.736 96,718 -0.16(-1.76%)
Jun 26, 2015 8.959 8.981 8.869 8.892 336,995 -0.02(-0.25%)
Jun 25, 2015 8.944 9.137 8.914 8.914 64,072 +0.00(+0.00%)
Jun 24, 2015 8.721 9.055 8.706 8.914 184,655 +0.22(+2.57%)
Jun 23, 2015 8.698 8.736 8.639 8.691 229,139 +0.04(+0.43%)
Jun 22, 2015 8.683 8.728 8.646 8.654 119,529 -0.01(-0.09%)
Jun 19, 2015 8.654 8.728 8.617 8.661 96,007 -0.03(-0.34%)
Jun 18, 2015 8.728 8.765 8.527 8.691 90,078 +0.03(+0.34%)
Jun 17, 2015 8.736 8.776 8.624 8.661 39,870 -0.08(-0.94%)
Jun 16, 2015 8.810 8.810 8.664 8.743 57,907 -0.11(-1.26%)
Jun 15, 2015 8.676 8.892 8.661 8.854 35,590 +0.15(+1.71%)
Jun 12, 2015 8.773 8.788 8.691 8.706 17,268 -0.11(-1.26%)
Jun 11, 2015 8.810 8.891 8.780 8.817 12,355 +0.01(+0.08%)
Jun 10, 2015 8.847 8.884 8.743 8.810 42,695 +0.04(+0.51%)
Jun 09, 2015 8.773 8.832 8.743 8.765 20,396 -0.02(-0.25%)
Jun 08, 2015 8.825 8.854 8.728 8.788 20,299 -0.07(-0.84%)
Jun 05, 2015 8.758 8.869 8.683 8.862 55,933 +0.11(+1.27%)
Jun 04, 2015 8.765 8.788 8.691 8.750 37,499 -0.10(-1.09%)
Jun 03, 2015 8.780 8.944 8.721 8.847 48,378 +0.06(+0.68%)
Jun 02, 2015 8.892 8.936 8.773 8.788 43,807 -0.04(-0.50%)
Jun 01, 2015 8.728 8.877 8.698 8.832 33,059 +0.03(+0.34%)
May 29, 2015 8.899 8.929 8.713 8.802 42,298 -0.04(-0.50%)
May 28, 2015 8.973 8.973 8.832 8.847 320,441 -0.18(-1.98%)
May 27, 2015 8.854 9.055 8.788 9.025 25,372 +0.18(+2.02%)
May 26, 2015 8.832 8.854 8.728 8.847 50,214 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,042 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.921 8.981 24,056 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.884 8.959 33,867 -0.15(-1.63%)
May 19, 2015 9.144 9.196 8.847 9.107 93,351 -0.07(-0.73%)
May 18, 2015 9.063 9.226 8.973 9.174 52,342 +0.07(+0.82%)
May 15, 2015 9.196 9.196 8.929 9.100 36,073 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.144 9.211 54,026 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,741 +0.01(+0.16%)
May 12, 2015 9.159 9.226 9.063 9.167 1,799,473 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.404 9.404 9.197 9.256 20,716 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,762 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.189 9.293 34,616 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.226 96,912 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.278 32,299 -0.06(-0.63%)
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.