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 (%)
Jun 30, 2010 14.22 14.26 12.79 13.12 208,339 -1.05(-7.42%)
Jun 29, 2010 14.54 14.54 13.99 14.17 95,650 -0.58(-3.92%)
Jun 25, 2010 14.34 14.93 13.18 14.75 2,096,079 +0.49(+3.45%)
Jun 24, 2010 13.85 14.45 13.74 14.26 89,399 +0.34(+2.43%)
Jun 23, 2010 13.93 14.06 13.52 13.92 80,971 -0.07(-0.48%)
Jun 22, 2010 14.72 14.72 13.55 13.99 69,396 -0.75(-5.10%)
Jun 21, 2010 15.32 15.32 14.47 14.74 16,434 -0.53(-3.47%)
Jun 18, 2010 14.71 15.34 14.60 15.27 86,977 +0.57(+3.87%)
Jun 17, 2010 14.60 14.71 14.38 14.70 66,510 +0.06(+0.39%)
Jun 16, 2010 13.94 14.64 13.85 14.64 57,530 +0.69(+4.98%)
Jun 15, 2010 13.48 14.14 13.42 13.95 35,155 +0.43(+3.21%)
Jun 14, 2010 13.57 14.27 13.12 13.51 275,741 +0.09(+0.65%)
Jun 11, 2010 13.50 13.65 13.04 13.43 211,060 -0.05(-0.36%)
Jun 10, 2010 13.05 13.50 13.02 13.47 139,212 +0.54(+4.18%)
Jun 09, 2010 13.64 14.10 12.63 12.93 128,902 -0.49(-3.66%)
Jun 08, 2010 14.03 14.15 13.21 13.43 227,504 -0.66(-4.66%)
Jun 07, 2010 14.35 14.58 13.87 14.08 78,471 -0.21(-1.48%)
Jun 04, 2010 14.54 14.71 14.27 14.29 153,192 -0.41(-2.82%)
Jun 03, 2010 14.37 15.52 13.93 14.71 159,450 +0.24(+1.67%)
Jun 02, 2010 14.47 14.61 14.13 14.47 40,581 +0.04(+0.27%)
Jun 01, 2010 14.64 14.85 14.28 14.43 17,375 -0.27(-1.84%)
May 28, 2010 14.68 14.85 14.56 14.70 35,754 +0.02(+0.13%)
May 27, 2010 14.61 14.81 14.27 14.68 68,980 +0.25(+1.74%)
May 26, 2010 14.76 15.02 14.19 14.43 58,951 -0.16(-1.12%)
May 25, 2010 14.88 14.88 14.52 14.59 87,340 -0.36(-2.39%)
May 24, 2010 15.08 15.25 14.95 14.95 11,619 -0.15(-1.02%)
May 21, 2010 14.95 15.31 14.95 15.10 154,800 +0.35(+2.35%)
May 20, 2010 14.95 15.10 14.61 14.76 106,049 -0.19(-1.29%)
May 19, 2010 15.08 15.24 14.82 14.95 53,606 -0.31(-2.02%)
May 18, 2010 15.35 15.39 15.10 15.26 29,897 +0.06(+0.38%)
May 17, 2010 15.29 15.29 14.95 15.20 25,026 +0.21(+1.42%)
May 14, 2010 15.00 15.11 14.95 14.99 25,716 -0.14(-0.96%)
May 13, 2010 15.19 15.39 15.00 15.13 83,349 -0.15(-1.01%)
May 12, 2010 15.34 15.38 15.00 15.29 51,707 +0.19(+1.28%)
May 11, 2010 15.05 15.30 14.76 15.09 121,254 +0.01(+0.06%)
May 10, 2010 14.96 15.42 14.95 15.08 137,214 +0.12(+0.77%)
May 07, 2010 15.15 15.15 14.48 14.97 117,214 -0.05(-0.32%)
May 06, 2010 14.95 15.28 14.27 15.02 77,833 -0.01(-0.10%)
May 05, 2010 15.09 15.42 14.95 15.03 118,205 +0.06(+0.42%)
May 04, 2010 15.43 15.66 14.95 14.97 28,449 -0.58(-3.72%)
May 03, 2010 15.36 15.60 15.21 15.55 39,552 +0.19(+1.26%)
Apr 30, 2010 16.05 16.27 15.29 15.35 80,046 -0.71(-4.44%)
Apr 29, 2010 15.43 16.16 15.34 16.07 77,965 +0.63(+4.06%)
Apr 28, 2010 15.69 15.74 15.43 15.44 104,021 -0.22(-1.42%)
Apr 27, 2010 15.91 15.91 15.54 15.66 39,692 -0.48(-2.99%)
Apr 26, 2010 15.96 16.39 15.23 16.15 153,444 -0.02(-0.12%)
Apr 23, 2010 15.08 16.17 14.72 16.17 141,684 +1.12(+7.44%)
Apr 22, 2010 14.98 15.26 14.77 15.05 245,836 +0.09(+0.58%)
Apr 21, 2010 15.55 15.74 14.95 14.96 300,661 -0.64(-4.08%)
Apr 20, 2010 15.66 15.66 15.13 15.60 277,277 +0.10(+0.62%)
Apr 19, 2010 15.25 15.58 14.77 15.50 123,863 +0.13(+0.88%)
Apr 16, 2010 16.01 16.01 15.06 15.36 315,471 -0.55(-3.45%)
Apr 15, 2010 15.84 16.20 15.67 15.91 121,930 +0.00(+0.00%)
Apr 14, 2010 16.68 16.68 15.85 15.91 107,388 -0.69(-4.18%)
Apr 13, 2010 16.45 16.66 16.01 16.61 72,497 +0.04(+0.23%)
Apr 12, 2010 15.97 16.64 15.82 16.57 106,921 +0.49(+3.06%)
Apr 09, 2010 16.15 16.28 15.77 16.08 58,403 -0.06(-0.36%)
Apr 08, 2010 15.72 16.24 15.71 16.14 180,074 +0.32(+2.01%)
Apr 07, 2010 15.60 15.90 15.60 15.82 109,847 +0.19(+1.23%)
Apr 06, 2010 15.60 15.91 15.53 15.62 106,401 -0.05(-0.31%)
Apr 05, 2010 15.96 16.01 15.51 15.67 126,402 -0.31(-1.93%)
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.