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 (%)
Jul 30, 2010 13.74 14.23 13.72 14.13 35,713 +0.17(+1.24%)
Jul 29, 2010 13.43 14.05 13.43 13.96 62,125 +0.61(+4.55%)
Jul 28, 2010 13.71 13.71 13.26 13.35 28,449 -0.36(-2.60%)
Jul 27, 2010 13.92 14.23 13.35 13.71 69,653 -0.08(-0.56%)
Jul 26, 2010 14.33 14.77 13.56 13.78 139,866 -0.44(-3.12%)
Jul 23, 2010 14.39 14.39 14.10 14.23 170,722 -0.19(-1.34%)
Jul 22, 2010 13.41 14.55 13.29 14.42 98,165 +1.21(+9.12%)
Jul 21, 2010 13.50 13.50 13.01 13.21 63,780 -0.25(-1.86%)
Jul 20, 2010 12.56 13.47 12.50 13.46 56,051 +0.73(+5.76%)
Jul 19, 2010 12.77 12.95 12.49 12.73 74,176 +0.05(+0.38%)
Jul 16, 2010 12.93 12.97 12.56 12.68 220,687 -0.26(-2.01%)
Jul 15, 2010 12.85 13.15 12.51 12.94 70,706 +0.22(+1.74%)
Jul 14, 2010 12.54 12.98 12.42 12.72 55,576 +0.10(+0.76%)
Jul 13, 2010 12.76 12.88 12.45 12.63 127,680 +0.01(+0.08%)
Jul 12, 2010 12.46 12.71 12.32 12.62 142,709 +0.08(+0.61%)
Jul 09, 2010 12.15 12.54 12.11 12.54 235,154 +0.40(+3.26%)
Jul 08, 2010 12.07 12.19 11.83 12.14 53,133 +0.23(+1.94%)
Jul 07, 2010 12.19 12.19 11.84 11.91 123,382 -0.20(-1.67%)
Jul 06, 2010 12.32 12.49 12.03 12.11 107,339 -0.04(-0.32%)
Jul 02, 2010 12.15 12.51 12.07 12.15 75,267 +0.13(+1.04%)
Jul 01, 2010 13.18 13.18 11.96 12.03 338,093 -1.09(-8.31%)
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%)
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.