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 (%)
Jan 30, 2009 6.862 6.903 6.587 6.615 46,033 -0.15(-2.23%)
Jan 29, 2009 6.965 7.013 6.766 6.766 35,054 -0.27(-3.81%)
Jan 28, 2009 6.903 7.150 6.869 7.034 119,824 +0.13(+1.89%)
Jan 27, 2009 6.848 6.992 6.827 6.903 41,048 +0.06(+0.90%)
Jan 26, 2009 6.621 6.862 6.615 6.841 34,734 +0.25(+3.86%)
Jan 23, 2009 6.518 6.683 6.498 6.587 44,950 -0.03(-0.42%)
Jan 22, 2009 6.621 6.814 6.525 6.615 54,020 -0.14(-2.13%)
Jan 21, 2009 6.525 6.877 6.498 6.759 88,360 +0.31(+4.79%)
Jan 20, 2009 6.773 6.793 6.388 6.450 82,823 -0.52(-7.40%)
Jan 16, 2009 6.937 7.020 6.773 6.965 62,666 +0.00(+0.00%)
Jan 15, 2009 6.807 7.034 6.628 6.965 76,028 +0.14(+2.11%)
Jan 14, 2009 6.779 7.088 6.766 6.821 48,690 -0.13(-1.88%)
Jan 13, 2009 6.944 7.130 6.779 6.951 57,460 -0.05(-0.78%)
Jan 12, 2009 6.855 7.088 6.855 7.006 53,228 +0.10(+1.49%)
Jan 09, 2009 7.178 7.315 6.896 6.903 64,559 -0.29(-4.01%)
Jan 08, 2009 7.068 7.246 6.992 7.192 30,026 +0.14(+2.05%)
Jan 07, 2009 7.088 7.226 6.924 7.047 46,998 -0.16(-2.29%)
Jan 06, 2009 7.075 7.288 6.979 7.212 61,034 +0.14(+2.04%)
Jan 05, 2009 7.150 7.308 6.882 7.068 46,508 -0.07(-0.96%)
Jan 02, 2009 7.088 7.281 6.827 7.137 80,009 +0.14(+1.96%)
Dec 31, 2008 6.697 7.095 6.560 6.999 345,343 +0.38(+5.82%)
Dec 30, 2008 6.937 6.937 6.429 6.615 462,905 -0.22(-3.22%)
Dec 29, 2008 7.034 7.137 6.821 6.834 101,904 -0.21(-2.93%)
Dec 26, 2008 7.301 7.301 6.972 7.040 28,983 +0.05(+0.79%)
Dec 24, 2008 7.040 7.082 6.896 6.985 52,232 -0.03(-0.39%)
Dec 23, 2008 7.246 7.349 6.903 7.013 92,864 -0.14(-2.02%)
Dec 22, 2008 7.253 7.253 6.972 7.157 243,475 -0.05(-0.67%)
Dec 19, 2008 8.009 8.009 7.040 7.205 430,774 -0.54(-6.92%)
Dec 18, 2008 7.748 7.961 7.638 7.741 43,693 -0.03(-0.35%)
Dec 17, 2008 7.933 8.208 7.556 7.769 93,153 -0.30(-3.74%)
Dec 16, 2008 7.446 8.078 7.246 8.071 118,683 +0.81(+11.16%)
Dec 15, 2008 7.343 7.494 7.109 7.260 85,985 -0.06(-0.84%)
Dec 12, 2008 6.628 7.322 6.628 7.322 78,744 +0.50(+7.35%)
Dec 11, 2008 7.157 7.384 6.752 6.821 71,078 -0.46(-6.32%)
Dec 10, 2008 7.336 7.556 7.116 7.281 57,182 +0.08(+1.05%)
Dec 09, 2008 7.336 7.734 7.116 7.205 86,904 -0.24(-3.23%)
Dec 08, 2008 7.411 7.453 7.164 7.446 105,410 +0.19(+2.55%)
Dec 05, 2008 6.738 7.267 6.697 7.260 93,007 +0.43(+6.23%)
Dec 04, 2008 6.876 7.123 6.697 6.834 88,556 -0.17(-2.45%)
Dec 03, 2008 6.615 7.137 6.573 7.006 97,216 +0.21(+3.13%)
Dec 02, 2008 6.450 6.854 6.381 6.793 86,266 +0.51(+8.09%)
Dec 01, 2008 7.288 7.288 6.285 6.285 162,832 -1.22(-16.29%)
Nov 28, 2008 7.336 7.507 7.116 7.507 40,483 +0.10(+1.30%)
Nov 26, 2008 6.965 7.432 6.965 7.411 111,719 +0.27(+3.85%)
Nov 25, 2008 6.979 7.480 6.807 7.137 138,963 +0.12(+1.76%)
Nov 24, 2008 6.745 7.075 6.261 7.013 124,969 +0.56(+8.73%)
Nov 21, 2008 6.642 6.745 6.230 6.450 249,583 -0.03(-0.42%)
Nov 20, 2008 6.724 6.958 6.443 6.477 111,865 -0.27(-3.97%)
Nov 19, 2008 7.020 7.233 6.745 6.745 160,264 -0.37(-5.21%)
Nov 18, 2008 7.198 7.274 6.937 7.116 158,209 -0.02(-0.29%)
Nov 17, 2008 6.937 7.288 6.903 7.137 125,926 +0.12(+1.66%)
Nov 14, 2008 7.350 7.494 7.020 7.020 97,230 -0.47(-6.24%)
Nov 13, 2008 7.281 7.501 6.889 7.487 259,443 +0.27(+3.71%)
Nov 12, 2008 7.295 7.507 7.212 7.219 75,605 -0.08(-1.04%)
Nov 11, 2008 7.418 7.507 7.219 7.295 88,258 -0.13(-1.76%)
Nov 10, 2008 7.988 8.091 7.425 7.425 98,913 -0.41(-5.26%)
Nov 07, 2008 7.988 8.023 7.748 7.837 58,091 -0.07(-0.87%)
Nov 06, 2008 8.263 8.297 7.906 7.906 70,144 -0.37(-4.48%)
Nov 05, 2008 8.799 8.847 8.256 8.277 62,768 -0.68(-7.59%)
Nov 04, 2008 8.922 9.252 8.696 8.957 52,526 +0.21(+2.35%)
Nov 03, 2008 8.606 8.758 8.373 8.751 36,426 +0.38(+4.51%)
Oct 31, 2008 8.552 9.259 8.270 8.373 173,440 -0.03(-0.33%)
Oct 30, 2008 8.510 8.929 7.933 8.400 41,619 +0.17(+2.09%)
Oct 29, 2008 8.174 8.359 7.659 8.229 61,227 +0.00(+0.00%)
Oct 28, 2008 7.885 8.229 7.212 8.229 142,208 +0.61(+8.03%)
Oct 27, 2008 7.995 8.181 7.576 7.617 48,325 -0.45(-5.62%)
Oct 24, 2008 8.071 8.435 7.906 8.071 29,820 -0.36(-4.32%)
Oct 23, 2008 8.442 8.723 8.181 8.435 60,472 +0.08(+0.90%)
Oct 22, 2008 8.435 8.799 8.263 8.359 47,078 -0.13(-1.54%)
Oct 21, 2008 8.606 8.909 8.448 8.490 58,045 -0.32(-3.59%)
Oct 20, 2008 8.888 8.909 8.613 8.806 56,756 +0.05(+0.55%)
Oct 17, 2008 8.813 9.225 8.531 8.758 146,511 -0.34(-3.77%)
Oct 16, 2008 8.023 9.101 7.803 9.101 127,473 +1.11(+13.83%)
Oct 15, 2008 8.448 8.723 7.995 7.995 113,680 -0.66(-7.62%)
Oct 14, 2008 8.888 9.039 8.160 8.655 79,744 -0.41(-4.55%)
Oct 13, 2008 8.222 9.067 7.631 9.067 159,121 +1.09(+13.70%)
Oct 10, 2008 6.917 7.975 6.731 7.975 360,988 +0.68(+9.32%)
Oct 09, 2008 8.764 9.080 7.267 7.295 152,669 -1.88(-20.45%)
Oct 08, 2008 9.156 10.04 9.101 9.170 108,495 -0.30(-3.12%)
Oct 07, 2008 9.520 10.15 9.465 9.465 55,473 -0.07(-0.72%)
Oct 06, 2008 9.802 10.30 9.534 9.534 98,280 -0.49(-4.87%)
Oct 03, 2008 9.616 10.30 9.616 10.02 56,597 +0.36(+3.70%)
Oct 02, 2008 9.699 9.960 9.547 9.664 39,045 -0.23(-2.36%)
Oct 01, 2008 10.09 10.09 9.534 9.898 19,047 -0.19(-1.84%)
Sep 30, 2008 9.499 10.21 9.348 10.08 77,547 +0.57(+5.99%)
Sep 29, 2008 9.994 10.44 9.513 9.513 63,828 -0.61(-6.04%)
Sep 26, 2008 9.994 10.27 9.966 10.12 89,784 +0.12(+1.24%)
Sep 25, 2008 10.08 10.27 9.994 10.00 96,766 -0.11(-1.09%)
Sep 24, 2008 10.08 10.30 9.960 10.11 63,645 -0.12(-1.21%)
Sep 23, 2008 10.13 10.30 10.05 10.23 52,218 +0.00(+0.00%)
Sep 22, 2008 10.30 10.34 9.960 10.23 41,633 -0.07(-0.67%)
Sep 19, 2008 10.65 10.98 9.960 10.30 440,185 +0.18(+1.76%)
Sep 18, 2008 10.05 10.50 8.929 10.12 318,422 +0.34(+3.44%)
Sep 17, 2008 10.43 10.47 9.788 9.788 69,930 -0.67(-6.37%)
Sep 16, 2008 9.905 10.45 9.719 10.45 118,098 +0.67(+6.88%)
Sep 15, 2008 9.857 10.32 9.767 9.781 68,213 -0.27(-2.67%)
Sep 12, 2008 9.973 10.19 9.891 10.05 126,916 +0.00(+0.00%)
Sep 11, 2008 9.966 10.10 9.857 10.05 84,423 -0.13(-1.28%)
Sep 10, 2008 10.13 10.34 9.884 10.18 83,746 +0.16(+1.58%)
Sep 09, 2008 10.22 10.28 9.987 10.02 111,300 -0.31(-2.99%)
Sep 08, 2008 10.64 10.68 9.980 10.33 128,820 -0.09(-0.86%)
Sep 05, 2008 10.17 10.45 10.09 10.42 146,876 +0.18(+1.74%)
Sep 04, 2008 10.10 10.30 9.980 10.24 139,272 +0.03(+0.27%)
Sep 03, 2008 9.980 10.27 9.891 10.21 66,227 +0.20(+1.99%)
Sep 02, 2008 10.30 10.34 9.863 10.01 104,107 -0.23(-2.28%)
Aug 29, 2008 10.21 10.30 10.08 10.25 109,333 -0.05(-0.53%)
Aug 28, 2008 10.30 10.30 10.07 10.30 142,242 +0.06(+0.60%)
Aug 27, 2008 9.939 10.30 9.870 10.24 142,409 +0.32(+3.18%)
Aug 26, 2008 9.939 10.15 9.788 9.925 50,300 -0.03(-0.34%)
Aug 25, 2008 10.08 10.12 9.891 9.960 104,283 -0.21(-2.03%)
Aug 22, 2008 10.02 10.17 9.836 10.17 60,730 +0.16(+1.65%)
Aug 21, 2008 10.00 10.08 9.822 10.00 49,965 -0.12(-1.15%)
Aug 20, 2008 10.23 10.30 9.994 10.12 66,428 -0.08(-0.81%)
Aug 19, 2008 10.37 10.37 10.15 10.20 86,607 -0.25(-2.43%)
Aug 18, 2008 10.42 10.61 10.30 10.45 99,222 +0.04(+0.40%)
Aug 15, 2008 10.51 10.71 10.32 10.41 174,213 +0.06(+0.60%)
Aug 14, 2008 10.23 10.42 10.23 10.35 89,871 +0.03(+0.33%)
Aug 13, 2008 10.24 10.52 10.23 10.32 180,708 +0.03(+0.27%)
Aug 12, 2008 10.34 10.42 10.20 10.29 54,496 -0.12(-1.12%)
Aug 11, 2008 9.966 10.70 9.733 10.41 114,701 +0.52(+5.21%)
Aug 08, 2008 9.506 10.08 9.472 9.891 89,568 +0.36(+3.75%)
Aug 07, 2008 9.877 9.966 9.472 9.534 73,798 -0.47(-4.74%)
Aug 06, 2008 10.02 10.08 9.822 10.01 69,363 -0.02(-0.21%)
Aug 05, 2008 9.760 10.07 9.712 10.03 112,922 +0.41(+4.21%)
Aug 04, 2008 9.671 9.809 9.431 9.623 95,633 -0.16(-1.68%)
Aug 01, 2008 9.960 9.960 9.602 9.788 85,240 -0.15(-1.52%)
Jul 31, 2008 9.554 9.960 9.383 9.939 2,001,810 +0.21(+2.12%)
Jul 30, 2008 9.705 9.767 9.513 9.733 60,935 +0.12(+1.21%)
Jul 29, 2008 9.616 9.664 9.499 9.616 147,346 +0.02(+0.21%)
Jul 28, 2008 9.692 9.705 9.465 9.596 87,358 -0.19(-1.90%)
Jul 25, 2008 9.671 9.788 9.486 9.781 58,508 +0.21(+2.15%)
Jul 24, 2008 9.788 9.788 9.486 9.575 64,804 -0.20(-2.04%)
Jul 23, 2008 9.857 9.953 9.685 9.774 80,763 -0.12(-1.18%)
Jul 22, 2008 9.568 9.898 9.547 9.891 96,974 +0.25(+2.64%)
Jul 21, 2008 9.582 9.692 9.575 9.637 31,447 -0.05(-0.57%)
Jul 18, 2008 9.774 9.774 9.541 9.692 79,820 -0.04(-0.42%)
Jul 17, 2008 9.664 9.774 9.486 9.733 195,965 +0.14(+1.50%)
Jul 16, 2008 9.094 9.747 8.874 9.589 139,086 +0.55(+6.08%)
Jul 15, 2008 9.032 9.362 8.723 9.039 118,657 -0.12(-1.28%)
Jul 14, 2008 9.616 9.781 9.012 9.156 65,817 -0.36(-3.82%)
Jul 11, 2008 9.417 9.609 9.177 9.520 95,662 -0.01(-0.14%)
Jul 10, 2008 9.170 9.637 9.170 9.534 60,341 +0.37(+4.05%)
Jul 09, 2008 9.767 9.767 9.163 9.163 88,111 -0.62(-6.32%)
Jul 08, 2008 9.080 9.788 9.080 9.781 168,445 +0.70(+7.72%)
Jul 07, 2008 9.321 9.424 8.888 9.080 66,191 -0.22(-2.36%)
Jul 04, 2008 9.204 9.547 9.163 9.300 56,592 +0.00(+0.00%)
Jul 03, 2008 9.204 9.547 9.163 9.300 56,592 +0.11(+1.20%)
Jul 02, 2008 9.225 9.486 9.101 9.190 105,555 -0.05(-0.59%)
Jul 01, 2008 8.813 9.321 8.813 9.245 236,803 +0.31(+3.46%)
Jun 30, 2008 9.451 9.465 8.929 8.936 237,502 -0.56(-5.93%)
Jun 27, 2008 9.575 9.685 9.321 9.499 558,440 -0.12(-1.21%)
Jun 26, 2008 9.568 9.705 9.527 9.616 90,794 -0.08(-0.78%)
Jun 25, 2008 9.534 9.788 9.430 9.692 86,319 +0.16(+1.73%)
Jun 24, 2008 9.534 9.767 9.335 9.527 86,987 -0.10(-1.00%)
Jun 23, 2008 9.877 9.946 9.596 9.623 70,773 -0.21(-2.10%)
Jun 20, 2008 10.16 10.22 9.671 9.829 233,616 -0.38(-3.77%)
Jun 19, 2008 10.10 10.23 9.918 10.21 78,684 +0.10(+1.02%)
Jun 18, 2008 10.15 10.24 9.960 10.11 75,335 -0.10(-0.94%)
Jun 17, 2008 10.33 10.33 10.20 10.21 55,758 -0.12(-1.13%)
Jun 16, 2008 10.28 10.36 10.25 10.32 130,896 +0.02(+0.20%)
Jun 13, 2008 10.43 10.47 10.27 10.30 130,229 -0.01(-0.13%)
Jun 12, 2008 10.26 10.54 10.24 10.32 147,096 +0.14(+1.35%)
Jun 11, 2008 10.46 10.52 10.18 10.18 134,108 -0.33(-3.14%)
Jun 10, 2008 10.37 10.59 10.18 10.51 84,809 +0.23(+2.20%)
Jun 09, 2008 10.37 10.47 10.19 10.28 154,840 -0.03(-0.33%)
Jun 06, 2008 10.35 10.44 10.30 10.32 103,916 -0.12(-1.12%)
Jun 05, 2008 10.35 10.43 10.27 10.43 172,022 +0.08(+0.73%)
Jun 04, 2008 10.16 10.43 10.00 10.36 99,697 +0.14(+1.34%)
Jun 03, 2008 10.11 10.27 9.973 10.22 84,720 +0.16(+1.64%)
Jun 02, 2008 10.20 10.27 9.884 10.06 140,332 -0.17(-1.68%)
May 30, 2008 10.26 10.36 10.04 10.23 207,339 +0.00(+0.00%)
May 29, 2008 10.17 10.45 10.15 10.23 101,285 +0.04(+0.40%)
May 28, 2008 10.36 10.43 10.17 10.19 54,224 -0.12(-1.13%)
May 27, 2008 10.20 10.44 10.20 10.30 73,843 +0.13(+1.28%)
May 26, 2008 10.23 10.32 10.14 10.17 59,433 +0.00(+0.00%)
May 23, 2008 10.23 10.32 10.14 10.17 59,433 -0.14(-1.33%)
May 22, 2008 10.29 10.38 10.23 10.31 122,282 +0.02(+0.20%)
May 21, 2008 10.30 10.44 10.17 10.29 123,540 +0.01(+0.13%)
May 20, 2008 10.32 10.38 10.24 10.28 104,839 -0.07(-0.66%)
May 19, 2008 10.55 10.56 10.30 10.34 142,567 -0.23(-2.14%)
May 16, 2008 10.71 10.71 10.49 10.57 106,962 -0.14(-1.35%)
May 15, 2008 10.59 10.76 10.59 10.72 59,680 +0.10(+0.97%)
May 14, 2008 10.66 10.78 10.61 10.61 36,373 -0.05(-0.45%)
May 13, 2008 10.64 10.73 10.63 10.66 37,746 +0.05(+0.52%)
May 12, 2008 10.55 10.68 10.51 10.61 66,340 +0.06(+0.59%)
May 09, 2008 10.44 10.63 10.33 10.54 97,961 +0.08(+0.79%)
May 08, 2008 10.48 10.76 10.44 10.46 108,669 +0.03(+0.26%)
May 07, 2008 11.09 11.09 10.37 10.43 97,107 -0.67(-6.00%)
May 06, 2008 10.90 11.10 10.78 11.10 64,975 +0.16(+1.44%)
May 05, 2008 10.99 11.02 10.80 10.94 77,432 +0.04(+0.38%)
May 02, 2008 11.02 11.06 10.82 10.90 105,455 -0.09(-0.81%)
May 01, 2008 10.99 11.02 10.88 10.99 67,551 -0.03(-0.25%)
Apr 30, 2008 10.98 11.02 10.88 11.02 177,391 +0.03(+0.31%)
Apr 29, 2008 10.93 11.02 10.93 10.98 51,704 +0.07(+0.63%)
Apr 28, 2008 10.90 11.02 10.88 10.91 62,407 -0.02(-0.19%)
Apr 25, 2008 10.99 11.02 10.74 10.94 58,449 -0.02(-0.19%)
Apr 24, 2008 10.61 10.98 10.37 10.96 71,996 +0.38(+3.57%)
Apr 23, 2008 10.58 10.61 10.37 10.58 28,364 +0.05(+0.46%)
Apr 22, 2008 10.85 10.85 10.38 10.53 143,856 -0.39(-3.58%)
Apr 21, 2008 10.75 10.97 10.61 10.92 47,761 +0.10(+0.95%)
Apr 18, 2008 10.99 10.99 10.76 10.82 111,149 -0.03(-0.32%)
Apr 17, 2008 10.73 10.96 10.73 10.85 69,484 -0.11(-1.00%)
Apr 16, 2008 10.65 10.99 10.47 10.96 83,301 +0.32(+3.03%)
Apr 15, 2008 10.66 10.72 10.47 10.64 40,723 +0.06(+0.58%)
Apr 14, 2008 10.50 10.69 10.47 10.58 36,530 +0.06(+0.59%)
Apr 11, 2008 10.83 10.99 10.46 10.52 67,747 -0.41(-3.77%)
Apr 10, 2008 10.91 11.02 10.83 10.93 52,037 +0.04(+0.38%)
Apr 09, 2008 11.01 11.09 10.85 10.89 67,925 -0.09(-0.81%)
Apr 08, 2008 10.76 10.99 10.69 10.98 43,733 +0.12(+1.08%)
Apr 07, 2008 10.99 11.06 10.71 10.86 79,226 -0.12(-1.06%)
Apr 04, 2008 10.87 11.01 10.68 10.98 108,243 +0.14(+1.33%)
Apr 03, 2008 10.82 10.99 10.68 10.83 47,933 -0.10(-0.88%)
Apr 02, 2008 10.96 10.99 10.77 10.93 33,080 -0.06(-0.56%)
Apr 01, 2008 10.86 10.99 10.75 10.99 70,863 +0.06(+0.57%)
Mar 31, 2008 10.72 10.99 10.61 10.93 97,881 +0.24(+2.25%)
Mar 28, 2008 10.88 10.88 10.67 10.69 34,689 -0.15(-1.39%)
Mar 27, 2008 10.99 10.99 10.76 10.84 47,361 -0.16(-1.44%)
Mar 26, 2008 10.91 11.00 10.74 11.00 48,990 +0.01(+0.06%)
Mar 25, 2008 10.78 10.99 10.69 10.99 106,471 +0.16(+1.52%)
Mar 24, 2008 10.66 10.99 10.66 10.83 125,799 +0.20(+1.87%)
Mar 21, 2008 10.52 10.74 10.32 10.63 518,549 +0.00(+0.00%)
Mar 20, 2008 10.52 10.74 10.32 10.63 518,549 +0.25(+2.45%)
Mar 19, 2008 10.57 10.67 10.37 10.37 127,989 -0.10(-0.98%)
Mar 18, 2008 10.47 10.47 10.18 10.47 149,903 +0.19(+1.87%)
Mar 17, 2008 9.884 10.47 9.760 10.28 87,568 +0.13(+1.29%)
Mar 14, 2008 10.45 10.45 10.01 10.15 68,724 -0.21(-1.99%)
Mar 13, 2008 9.994 10.40 9.905 10.36 115,131 +0.30(+2.94%)
Mar 12, 2008 10.44 10.53 10.05 10.06 99,264 -0.38(-3.62%)
Mar 11, 2008 9.953 10.46 9.809 10.44 118,652 +0.75(+7.72%)
Mar 10, 2008 9.726 10.04 9.609 9.692 83,985 -0.06(-0.63%)
Mar 07, 2008 9.403 10.26 9.403 9.754 103,140 +0.22(+2.31%)
Mar 06, 2008 9.712 9.788 9.534 9.534 93,949 -0.23(-2.32%)
Mar 05, 2008 9.692 9.822 9.637 9.760 127,207 +0.14(+1.43%)
Mar 04, 2008 9.486 9.747 9.458 9.623 80,425 +0.02(+0.21%)
Mar 03, 2008 9.699 9.836 9.383 9.602 89,977 -0.16(-1.69%)
Feb 29, 2008 9.994 10.11 9.733 9.767 113,536 -0.33(-3.27%)
Feb 28, 2008 10.14 10.21 10.06 10.10 108,528 -0.14(-1.41%)
Feb 27, 2008 10.06 10.39 10.06 10.24 77,649 +0.06(+0.61%)
Feb 26, 2008 10.24 10.34 10.06 10.18 120,865 -0.15(-1.46%)
Feb 25, 2008 10.30 10.44 10.17 10.33 130,767 +0.02(+0.20%)
Feb 22, 2008 10.69 10.69 10.17 10.31 236,781 -0.54(-4.94%)
Feb 21, 2008 10.63 10.94 10.61 10.85 97,723 +0.01(+0.13%)
Feb 20, 2008 10.56 10.84 10.56 10.83 61,158 +0.21(+2.00%)
Feb 19, 2008 10.83 10.83 10.53 10.62 84,643 -0.03(-0.26%)
Feb 18, 2008 10.68 10.83 10.58 10.65 117,424 +0.00(+0.00%)
Feb 15, 2008 10.68 10.83 10.58 10.65 117,424 -0.10(-0.96%)
Feb 14, 2008 10.99 10.99 10.67 10.75 90,608 -0.24(-2.19%)
Feb 13, 2008 10.76 11.01 10.74 10.99 80,424 +0.35(+3.29%)
Feb 12, 2008 10.86 11.00 10.62 10.64 76,167 -0.14(-1.34%)
Feb 11, 2008 10.89 10.91 10.73 10.78 80,757 -0.12(-1.13%)
Feb 08, 2008 10.99 11.09 10.81 10.91 83,748 +0.00(+0.00%)
Feb 07, 2008 10.81 11.06 10.65 10.91 63,949 +0.06(+0.51%)
Feb 06, 2008 10.97 11.19 10.80 10.85 99,298 -0.05(-0.44%)
Feb 05, 2008 10.96 11.21 10.90 10.90 130,921 -0.16(-1.49%)
Feb 04, 2008 11.21 11.26 11.05 11.07 77,860 -0.19(-1.65%)
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.