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

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
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, 2009 7.006 7.006 6.670 6.848 83,228 -0.03(-0.50%)
Mar 30, 2009 6.924 6.993 6.697 6.883 49,854 -0.74(-9.73%)
Mar 26, 2009 7.487 7.625 7.219 7.625 81,613 +0.24(+3.26%)
Mar 25, 2009 7.116 7.439 6.931 7.384 67,254 +0.31(+4.37%)
Mar 24, 2009 7.178 7.467 7.020 7.075 141,306 -0.24(-3.29%)
Mar 23, 2009 6.993 7.322 6.787 7.315 99,022 +0.69(+10.36%)
Mar 20, 2009 6.938 6.972 6.587 6.629 155,821 -0.27(-3.98%)
Mar 19, 2009 6.951 6.979 6.642 6.903 76,561 -0.05(-0.69%)
Mar 18, 2009 6.690 7.020 6.670 6.951 108,146 +0.25(+3.80%)
Mar 17, 2009 6.285 6.704 6.239 6.697 87,027 +0.43(+6.79%)
Mar 16, 2009 6.319 6.519 6.189 6.271 60,553 +0.03(+0.55%)
Mar 13, 2009 6.299 6.299 6.086 6.237 46,040 -0.06(-0.98%)
Mar 12, 2009 5.461 6.306 5.413 6.299 128,680 +0.82(+15.06%)
Mar 11, 2009 5.509 5.777 5.440 5.475 78,281 -0.01(-0.25%)
Mar 10, 2009 5.289 5.495 5.117 5.488 111,214 +0.32(+6.25%)
Mar 09, 2009 5.138 5.367 4.987 5.165 99,578 -0.01(-0.27%)
Mar 06, 2009 5.117 5.179 4.939 5.179 129,481 +0.08(+1.62%)
Mar 05, 2009 5.385 5.385 5.097 5.097 133,269 -0.36(-6.67%)
Mar 04, 2009 5.523 5.536 5.330 5.461 121,331 -0.29(-5.02%)
Mar 02, 2009 5.976 5.983 5.736 5.749 61,971 -0.20(-3.35%)
Feb 27, 2009 6.065 6.182 5.949 5.949 70,028 -0.15(-2.48%)
Feb 26, 2009 6.141 6.354 6.086 6.100 70,511 +0.00(+0.00%)
Feb 25, 2009 6.258 6.258 5.818 6.100 99,015 -0.16(-2.63%)
Feb 24, 2009 5.859 6.278 5.701 6.264 200,251 +0.44(+7.55%)
Feb 23, 2009 5.997 6.189 5.804 5.825 143,042 -0.14(-2.30%)
Feb 20, 2009 6.065 6.237 5.907 5.962 126,230 -0.19(-3.02%)
Feb 19, 2009 6.319 6.319 6.148 6.148 63,474 -0.14(-2.29%)
Feb 18, 2009 6.505 6.580 6.271 6.292 90,334 -0.12(-1.82%)
Feb 17, 2009 6.505 6.745 6.402 6.409 86,240 -0.30(-4.50%)
Feb 13, 2009 6.663 6.841 6.560 6.711 62,804 -0.14(-2.10%)
Feb 12, 2009 6.601 6.920 6.539 6.855 73,740 -0.01(-0.10%)
Feb 11, 2009 6.780 6.883 6.656 6.862 60,049 +0.14(+2.04%)
Feb 10, 2009 7.157 7.157 6.697 6.725 48,742 -0.43(-5.96%)
Feb 09, 2009 7.171 7.336 7.054 7.151 58,150 -0.08(-1.05%)
Feb 06, 2009 7.075 7.315 7.013 7.226 72,338 +0.16(+2.33%)
Feb 05, 2009 7.061 7.315 6.986 7.061 46,630 -0.01(-0.19%)
Feb 04, 2009 7.254 7.370 7.075 7.075 55,158 -0.16(-2.18%)
Feb 03, 2009 7.151 7.384 6.945 7.233 76,416 +0.10(+1.35%)
Feb 02, 2009 6.539 7.185 6.539 7.137 141,683 +0.52(+7.89%)
Jan 30, 2009 6.862 6.903 6.587 6.615 46,031 -0.15(-2.23%)
Jan 29, 2009 6.965 7.013 6.766 6.766 35,053 -0.27(-3.81%)
Jan 28, 2009 6.903 7.151 6.869 7.034 119,820 +0.13(+1.89%)
Jan 27, 2009 6.848 6.993 6.828 6.903 41,047 +0.06(+0.90%)
Jan 26, 2009 6.622 6.862 6.615 6.841 34,733 +0.25(+3.86%)
Jan 23, 2009 6.519 6.683 6.498 6.587 44,948 -0.03(-0.42%)
Jan 22, 2009 6.622 6.814 6.526 6.615 54,018 -0.14(-2.13%)
Jan 21, 2009 6.526 6.877 6.498 6.759 88,357 +0.31(+4.79%)
Jan 20, 2009 6.773 6.793 6.388 6.450 82,820 -0.52(-7.40%)
Jan 16, 2009 6.938 7.020 6.773 6.965 62,664 +0.00(+0.00%)
Jan 15, 2009 6.807 7.034 6.629 6.965 76,026 +0.14(+2.11%)
Jan 14, 2009 6.780 7.089 6.766 6.821 48,688 -0.13(-1.88%)
Jan 13, 2009 6.945 7.130 6.780 6.951 57,458 -0.05(-0.78%)
Jan 12, 2009 6.855 7.089 6.855 7.006 53,226 +0.10(+1.49%)
Jan 09, 2009 7.178 7.315 6.896 6.903 64,557 -0.29(-4.01%)
Jan 08, 2009 7.068 7.247 6.993 7.192 30,024 +0.14(+2.05%)
Jan 07, 2009 7.089 7.226 6.924 7.048 46,997 -0.16(-2.29%)
Jan 06, 2009 7.075 7.288 6.979 7.212 61,032 +0.14(+2.04%)
Jan 05, 2009 7.151 7.309 6.883 7.068 46,506 -0.07(-0.96%)
Jan 02, 2009 7.089 7.281 6.828 7.137 80,006 +0.14(+1.96%)
Dec 31, 2008 6.697 7.096 6.560 6.999 345,330 +0.38(+5.82%)
Dec 30, 2008 6.938 6.938 6.429 6.615 462,888 -0.22(-3.22%)
Dec 29, 2008 7.034 7.137 6.821 6.835 101,900 -0.21(-2.93%)
Dec 26, 2008 7.302 7.302 6.972 7.041 28,982 +0.05(+0.79%)
Dec 24, 2008 7.041 7.082 6.896 6.986 52,230 -0.03(-0.39%)
Dec 23, 2008 7.247 7.350 6.903 7.013 92,861 -0.14(-2.02%)
Dec 22, 2008 7.254 7.254 6.972 7.157 243,466 -0.05(-0.67%)
Dec 19, 2008 8.009 8.009 7.041 7.206 430,758 -0.54(-6.92%)
Dec 18, 2008 7.748 7.961 7.638 7.741 43,692 -0.03(-0.35%)
Dec 17, 2008 7.934 8.208 7.556 7.769 93,149 -0.30(-3.74%)
Dec 16, 2008 7.446 8.078 7.247 8.071 118,679 +0.81(+11.16%)
Dec 15, 2008 7.343 7.494 7.109 7.260 85,982 -0.06(-0.84%)
Dec 12, 2008 6.629 7.322 6.629 7.322 78,741 +0.50(+7.35%)
Dec 11, 2008 7.157 7.384 6.752 6.821 71,076 -0.46(-6.32%)
Dec 10, 2008 7.336 7.556 7.116 7.281 57,180 +0.08(+1.05%)
Dec 09, 2008 7.336 7.734 7.116 7.206 86,901 -0.24(-3.23%)
Dec 08, 2008 7.412 7.453 7.164 7.446 105,406 +0.19(+2.55%)
Dec 05, 2008 6.738 7.267 6.697 7.260 93,004 +0.43(+6.23%)
Dec 04, 2008 6.876 7.123 6.697 6.835 88,553 -0.17(-2.45%)
Dec 03, 2008 6.615 7.137 6.574 7.006 97,212 +0.21(+3.13%)
Dec 02, 2008 6.450 6.855 6.381 6.793 86,263 +0.51(+8.09%)
Dec 01, 2008 7.288 7.288 6.285 6.285 162,826 -1.22(-16.29%)
Nov 28, 2008 7.336 7.508 7.116 7.508 40,482 +0.10(+1.30%)
Nov 26, 2008 6.965 7.432 6.965 7.412 111,715 +0.27(+3.85%)
Nov 25, 2008 6.979 7.480 6.807 7.137 138,958 +0.12(+1.76%)
Nov 24, 2008 6.745 7.075 6.261 7.013 124,965 +0.56(+8.73%)
Nov 21, 2008 6.642 6.745 6.230 6.450 249,573 -0.03(-0.42%)
Nov 20, 2008 6.725 6.958 6.443 6.477 111,861 -0.27(-3.97%)
Nov 19, 2008 7.020 7.233 6.745 6.745 160,258 -0.37(-5.21%)
Nov 18, 2008 7.199 7.274 6.938 7.116 158,203 -0.02(-0.29%)
Nov 17, 2008 6.938 7.288 6.903 7.137 125,921 +0.12(+1.66%)
Nov 14, 2008 7.350 7.494 7.020 7.020 97,227 -0.47(-6.24%)
Nov 13, 2008 7.281 7.501 6.890 7.487 259,434 +0.27(+3.71%)
Nov 12, 2008 7.295 7.508 7.212 7.219 75,602 -0.08(-1.04%)
Nov 11, 2008 7.418 7.508 7.219 7.295 88,255 -0.13(-1.76%)
Nov 10, 2008 7.989 8.092 7.425 7.425 98,910 -0.41(-5.26%)
Nov 07, 2008 7.989 8.023 7.748 7.837 58,088 -0.07(-0.87%)
Nov 06, 2008 8.263 8.298 7.906 7.906 70,141 -0.37(-4.48%)
Nov 05, 2008 8.799 8.847 8.256 8.277 62,766 -0.68(-7.59%)
Nov 04, 2008 8.923 9.252 8.696 8.957 52,524 +0.21(+2.35%)
Nov 03, 2008 8.607 8.758 8.373 8.751 36,424 +0.38(+4.51%)
Oct 31, 2008 8.552 9.259 8.270 8.373 173,434 -0.03(-0.33%)
Oct 30, 2008 8.511 8.930 7.934 8.401 41,617 +0.17(+2.09%)
Oct 29, 2008 8.174 8.360 7.659 8.229 61,224 +0.00(+0.00%)
Oct 28, 2008 7.886 8.229 7.212 8.229 142,203 +0.61(+8.03%)
Oct 27, 2008 7.995 8.181 7.576 7.618 48,323 -0.45(-5.62%)
Oct 24, 2008 8.071 8.435 7.906 8.071 29,819 -0.36(-4.32%)
Oct 23, 2008 8.442 8.724 8.181 8.435 60,470 +0.08(+0.90%)
Oct 22, 2008 8.435 8.799 8.263 8.360 47,077 -0.13(-1.54%)
Oct 21, 2008 8.607 8.909 8.449 8.490 58,043 -0.32(-3.59%)
Oct 20, 2008 8.888 8.909 8.614 8.806 56,753 +0.05(+0.55%)
Oct 17, 2008 8.813 9.225 8.531 8.758 146,505 -0.34(-3.77%)
Oct 16, 2008 8.023 9.101 7.803 9.101 127,469 +1.11(+13.83%)
Oct 15, 2008 8.449 8.724 7.995 7.995 113,676 -0.66(-7.62%)
Oct 14, 2008 8.888 9.040 8.160 8.655 79,741 -0.41(-4.55%)
Oct 13, 2008 8.222 9.067 7.631 9.067 159,116 +1.09(+13.70%)
Oct 10, 2008 6.917 7.975 6.732 7.975 360,975 +0.68(+9.32%)
Oct 09, 2008 8.765 9.081 7.267 7.295 152,663 -1.88(-20.45%)
Oct 08, 2008 9.156 10.04 9.101 9.170 108,491 -0.30(-3.12%)
Oct 07, 2008 9.520 10.15 9.465 9.465 55,471 -0.07(-0.72%)
Oct 06, 2008 9.802 10.30 9.534 9.534 98,277 -0.49(-4.87%)
Oct 03, 2008 9.617 10.30 9.617 10.02 56,595 +0.36(+3.70%)
Oct 02, 2008 9.699 9.960 9.548 9.665 39,043 -0.23(-2.36%)
Oct 01, 2008 10.09 10.09 9.534 9.898 19,046 -0.19(-1.84%)
Sep 30, 2008 9.500 10.21 9.349 10.08 77,544 +0.57(+5.99%)
Sep 29, 2008 9.994 10.44 9.513 9.513 63,826 -0.61(-6.04%)
Sep 26, 2008 9.994 10.27 9.967 10.12 89,780 +0.12(+1.24%)
Sep 25, 2008 10.08 10.27 9.994 10.00 96,762 -0.11(-1.09%)
Sep 24, 2008 10.08 10.30 9.960 10.11 63,642 -0.12(-1.21%)
Sep 23, 2008 10.13 10.30 10.05 10.23 52,216 +0.00(+0.00%)
Sep 22, 2008 10.30 10.34 9.960 10.23 41,632 -0.07(-0.67%)
Sep 19, 2008 10.65 10.98 9.960 10.30 440,169 +0.18(+1.76%)
Sep 18, 2008 10.05 10.50 8.930 10.12 318,411 +0.34(+3.44%)
Sep 17, 2008 10.43 10.48 9.788 9.788 69,927 -0.67(-6.37%)
Sep 16, 2008 9.905 10.45 9.720 10.45 118,093 +0.67(+6.88%)
Sep 15, 2008 9.857 10.32 9.768 9.781 68,211 -0.27(-2.67%)
Sep 12, 2008 9.974 10.19 9.891 10.05 126,911 +0.00(+0.00%)
Sep 11, 2008 9.967 10.10 9.857 10.05 84,420 -0.13(-1.28%)
Sep 10, 2008 10.13 10.34 9.884 10.18 83,743 +0.16(+1.58%)
Sep 09, 2008 10.22 10.28 9.987 10.02 111,296 -0.31(-2.99%)
Sep 08, 2008 10.64 10.68 9.981 10.33 128,815 -0.09(-0.86%)
Sep 05, 2008 10.17 10.45 10.09 10.42 146,871 +0.18(+1.74%)
Sep 04, 2008 10.10 10.30 9.981 10.24 139,267 +0.03(+0.27%)
Sep 03, 2008 9.981 10.27 9.891 10.21 66,225 +0.20(+1.99%)
Sep 02, 2008 10.30 10.34 9.864 10.01 104,103 -0.23(-2.28%)
Aug 29, 2008 10.21 10.30 10.08 10.25 109,329 -0.05(-0.53%)
Aug 28, 2008 10.30 10.30 10.07 10.30 142,237 +0.06(+0.60%)
Aug 27, 2008 9.939 10.30 9.871 10.24 142,404 +0.32(+3.18%)
Aug 26, 2008 9.939 10.15 9.788 9.926 50,298 -0.03(-0.34%)
Aug 25, 2008 10.08 10.12 9.891 9.960 104,279 -0.21(-2.03%)
Aug 22, 2008 10.02 10.17 9.836 10.17 60,728 +0.16(+1.65%)
Aug 21, 2008 10.00 10.08 9.823 10.00 49,963 -0.12(-1.15%)
Aug 20, 2008 10.23 10.30 9.994 10.12 66,426 -0.08(-0.81%)
Aug 19, 2008 10.37 10.37 10.15 10.20 86,604 -0.25(-2.43%)
Aug 18, 2008 10.42 10.61 10.30 10.45 99,218 +0.04(+0.40%)
Aug 15, 2008 10.51 10.71 10.32 10.41 174,207 +0.06(+0.60%)
Aug 14, 2008 10.23 10.42 10.23 10.35 89,868 +0.03(+0.33%)
Aug 13, 2008 10.24 10.52 10.23 10.32 180,701 +0.03(+0.27%)
Aug 12, 2008 10.34 10.42 10.20 10.29 54,494 -0.12(-1.12%)
Aug 11, 2008 9.967 10.70 9.733 10.41 114,697 +0.52(+5.21%)
Aug 08, 2008 9.507 10.08 9.472 9.891 89,565 +0.36(+3.75%)
Aug 07, 2008 9.878 9.967 9.472 9.534 73,795 -0.47(-4.74%)
Aug 06, 2008 10.02 10.08 9.823 10.01 69,361 -0.02(-0.21%)
Aug 05, 2008 9.761 10.07 9.713 10.03 112,918 +0.41(+4.21%)
Aug 04, 2008 9.671 9.809 9.431 9.623 95,630 -0.16(-1.68%)
Aug 01, 2008 9.960 9.960 9.603 9.788 85,237 -0.15(-1.52%)
Jul 31, 2008 9.555 9.960 9.383 9.939 2,001,737 +0.21(+2.12%)
Jul 30, 2008 9.706 9.768 9.513 9.733 60,933 +0.12(+1.21%)
Jul 29, 2008 9.617 9.665 9.500 9.617 147,341 +0.02(+0.21%)
Jul 28, 2008 9.692 9.706 9.465 9.596 87,355 -0.19(-1.90%)
Jul 25, 2008 9.671 9.788 9.486 9.781 58,506 +0.21(+2.15%)
Jul 24, 2008 9.788 9.788 9.486 9.575 64,801 -0.20(-2.04%)
Jul 23, 2008 9.857 9.953 9.685 9.775 80,760 -0.12(-1.18%)
Jul 22, 2008 9.568 9.898 9.548 9.891 96,971 +0.25(+2.64%)
Jul 21, 2008 9.582 9.692 9.575 9.637 31,445 -0.05(-0.57%)
Jul 18, 2008 9.775 9.775 9.541 9.692 79,817 -0.04(-0.42%)
Jul 17, 2008 9.665 9.775 9.486 9.733 195,958 +0.14(+1.50%)
Jul 16, 2008 9.094 9.747 8.875 9.589 139,080 +0.55(+6.08%)
Jul 15, 2008 9.033 9.362 8.724 9.040 118,652 -0.12(-1.28%)
Jul 14, 2008 9.617 9.781 9.012 9.156 65,815 -0.36(-3.82%)
Jul 11, 2008 9.417 9.610 9.177 9.520 95,659 -0.01(-0.14%)
Jul 10, 2008 9.170 9.637 9.170 9.534 60,339 +0.37(+4.05%)
Jul 09, 2008 9.768 9.768 9.163 9.163 88,108 -0.62(-6.32%)
Jul 08, 2008 9.081 9.788 9.081 9.781 168,439 +0.70(+7.72%)
Jul 07, 2008 9.321 9.424 8.888 9.081 66,189 -0.22(-2.36%)
Jul 04, 2008 9.204 9.548 9.163 9.301 56,590 +0.00(+0.00%)
Jul 03, 2008 9.204 9.548 9.163 9.301 56,590 +0.11(+1.20%)
Jul 02, 2008 9.225 9.486 9.101 9.191 105,551 -0.05(-0.59%)
Jul 01, 2008 8.813 9.321 8.813 9.246 236,794 +0.31(+3.46%)
Jun 30, 2008 9.452 9.465 8.930 8.937 237,493 -0.56(-5.93%)
Jun 27, 2008 9.575 9.685 9.321 9.500 558,420 -0.12(-1.21%)
Jun 26, 2008 9.568 9.706 9.527 9.617 90,791 -0.08(-0.78%)
Jun 25, 2008 9.534 9.788 9.430 9.692 86,315 +0.16(+1.73%)
Jun 24, 2008 9.534 9.768 9.335 9.527 86,984 -0.10(-1.00%)
Jun 23, 2008 9.878 9.946 9.596 9.623 70,770 -0.21(-2.10%)
Jun 20, 2008 10.16 10.22 9.671 9.829 233,607 -0.38(-3.77%)
Jun 19, 2008 10.10 10.23 9.919 10.21 78,681 +0.10(+1.02%)
Jun 18, 2008 10.15 10.24 9.960 10.11 75,333 -0.10(-0.94%)
Jun 17, 2008 10.33 10.33 10.20 10.21 55,756 -0.12(-1.13%)
Jun 16, 2008 10.28 10.36 10.25 10.32 130,891 +0.02(+0.20%)
Jun 13, 2008 10.43 10.48 10.27 10.30 130,225 -0.01(-0.13%)
Jun 12, 2008 10.26 10.54 10.24 10.32 147,090 +0.14(+1.35%)
Jun 11, 2008 10.46 10.52 10.18 10.18 134,103 -0.33(-3.14%)
Jun 10, 2008 10.37 10.59 10.18 10.51 84,806 +0.23(+2.20%)
Jun 09, 2008 10.37 10.48 10.19 10.28 154,834 -0.03(-0.33%)
Jun 06, 2008 10.35 10.44 10.30 10.32 103,912 -0.12(-1.12%)
Jun 05, 2008 10.35 10.43 10.27 10.43 172,016 +0.08(+0.73%)
Jun 04, 2008 10.16 10.43 10.00 10.36 99,693 +0.14(+1.34%)
Jun 03, 2008 10.11 10.27 9.974 10.22 84,717 +0.16(+1.64%)
Jun 02, 2008 10.20 10.27 9.884 10.06 140,327 -0.17(-1.68%)
May 30, 2008 10.26 10.37 10.04 10.23 207,331 +0.00(+0.00%)
May 29, 2008 10.17 10.45 10.15 10.23 101,281 +0.04(+0.40%)
May 28, 2008 10.37 10.43 10.17 10.19 54,222 -0.12(-1.13%)
May 27, 2008 10.20 10.44 10.20 10.30 73,841 +0.13(+1.28%)
May 26, 2008 10.23 10.32 10.14 10.17 59,431 +0.00(+0.00%)
May 23, 2008 10.23 10.32 10.14 10.17 59,431 -0.14(-1.33%)
May 22, 2008 10.29 10.38 10.23 10.31 122,277 +0.02(+0.20%)
May 21, 2008 10.30 10.44 10.17 10.29 123,535 +0.01(+0.13%)
May 20, 2008 10.32 10.38 10.24 10.28 104,835 -0.07(-0.66%)
May 19, 2008 10.55 10.56 10.30 10.34 142,561 -0.23(-2.14%)
May 16, 2008 10.71 10.71 10.49 10.57 106,958 -0.14(-1.35%)
May 15, 2008 10.59 10.76 10.59 10.72 59,678 +0.10(+0.97%)
May 14, 2008 10.66 10.78 10.61 10.61 36,372 -0.05(-0.45%)
May 13, 2008 10.64 10.73 10.63 10.66 37,745 +0.05(+0.52%)
May 12, 2008 10.55 10.68 10.51 10.61 66,337 +0.06(+0.59%)
May 09, 2008 10.44 10.63 10.33 10.54 97,958 +0.08(+0.79%)
May 08, 2008 10.48 10.76 10.44 10.46 108,665 +0.03(+0.26%)
May 07, 2008 11.09 11.09 10.37 10.43 97,103 -0.67(-6.00%)
May 06, 2008 10.90 11.10 10.78 11.10 64,973 +0.16(+1.44%)
May 05, 2008 10.99 11.02 10.80 10.94 77,429 +0.04(+0.38%)
May 02, 2008 11.02 11.06 10.82 10.90 105,451 -0.09(-0.81%)
May 01, 2008 10.99 11.02 10.88 10.99 67,548 -0.03(-0.25%)
Apr 30, 2008 10.98 11.02 10.88 11.02 177,385 +0.03(+0.31%)
Apr 29, 2008 10.93 11.02 10.93 10.98 51,702 +0.07(+0.63%)
Apr 28, 2008 10.90 11.02 10.88 10.91 62,405 -0.02(-0.19%)
Apr 25, 2008 10.99 11.02 10.74 10.94 58,447 -0.02(-0.19%)
Apr 24, 2008 10.61 10.98 10.37 10.96 71,993 +0.38(+3.57%)
Apr 23, 2008 10.59 10.61 10.37 10.58 28,363 +0.05(+0.46%)
Apr 22, 2008 10.85 10.85 10.38 10.53 143,851 -0.39(-3.58%)
Apr 21, 2008 10.75 10.97 10.61 10.92 47,759 +0.10(+0.95%)
Apr 18, 2008 10.99 10.99 10.76 10.82 111,145 -0.03(-0.32%)
Apr 17, 2008 10.73 10.96 10.73 10.85 69,482 -0.11(-1.00%)
Apr 16, 2008 10.65 10.99 10.48 10.96 83,298 +0.32(+3.03%)
Apr 15, 2008 10.66 10.72 10.48 10.64 40,722 +0.06(+0.58%)
Apr 14, 2008 10.50 10.70 10.48 10.58 36,529 +0.06(+0.59%)
Apr 11, 2008 10.83 10.99 10.46 10.52 67,745 -0.41(-3.77%)
Apr 10, 2008 10.91 11.02 10.83 10.93 52,035 +0.04(+0.38%)
Apr 09, 2008 11.01 11.09 10.85 10.89 67,923 -0.09(-0.81%)
Apr 08, 2008 10.76 10.99 10.69 10.98 43,731 +0.12(+1.08%)
Apr 07, 2008 10.99 11.06 10.71 10.86 79,223 -0.12(-1.06%)
Apr 04, 2008 10.87 11.01 10.68 10.98 108,239 +0.14(+1.33%)
Apr 03, 2008 10.82 10.99 10.68 10.83 47,931 -0.10(-0.88%)
Apr 02, 2008 10.96 10.99 10.77 10.93 33,079 -0.06(-0.56%)
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.