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

Bankfinancial Corp (NQ: BFIN )

11.60 -0.16 (-1.36%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 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 (%)
May 28, 2010 6.123 6.088 5.935 5.956 118,898 -0.17(-2.74%)
May 27, 2010 6.067 6.137 5.949 6.123 86,671 +0.20(+3.30%)
May 26, 2010 6.012 6.057 5.921 5.928 159,926 -0.06(-0.93%)
May 25, 2010 5.844 6.019 5.781 5.984 99,988 +0.04(+0.71%)
May 24, 2010 6.088 6.109 5.921 5.942 85,654 -0.15(-2.52%)
May 21, 2010 6.053 6.179 6.019 6.095 118,466 -0.07(-1.13%)
May 20, 2010 6.081 6.305 6.053 6.165 137,931 -0.12(-1.89%)
May 19, 2010 6.242 6.333 6.214 6.284 131,861 +0.04(+0.67%)
May 18, 2010 6.535 6.535 6.214 6.242 116,466 -0.19(-2.93%)
May 17, 2010 6.451 6.458 6.235 6.430 82,060 +0.00(+0.00%)
May 14, 2010 6.458 6.458 6.284 6.430 75,254 -0.08(-1.29%)
May 13, 2010 6.619 6.626 6.416 6.514 73,818 -0.15(-2.20%)
May 12, 2010 6.410 6.668 6.396 6.661 80,824 +0.14(+2.14%)
May 11, 2010 6.326 6.556 6.305 6.521 124,834 +0.00(+0.00%)
May 10, 2010 6.284 6.570 6.249 6.521 138,554 +0.33(+5.30%)
May 07, 2010 6.152 6.339 6.041 6.193 95,272 +0.04(+0.68%)
May 06, 2010 6.387 6.526 6.061 6.152 93,960 -0.27(-4.21%)
May 05, 2010 6.581 6.664 6.408 6.422 53,004 -0.19(-2.83%)
May 04, 2010 6.726 6.775 6.519 6.609 86,636 -0.24(-3.44%)
May 03, 2010 6.706 6.858 6.581 6.844 70,764 +0.15(+2.28%)
Apr 30, 2010 6.879 6.879 6.650 6.692 93,839 -0.21(-3.01%)
Apr 29, 2010 6.678 6.920 6.588 6.900 97,597 +0.30(+4.51%)
Apr 28, 2010 6.699 6.768 6.470 6.602 38,684 -0.06(-0.94%)
Apr 27, 2010 6.740 6.823 6.456 6.664 71,631 -0.10(-1.43%)
Apr 26, 2010 6.685 6.823 6.685 6.761 92,615 +0.05(+0.72%)
Apr 23, 2010 6.678 6.844 6.636 6.713 66,680 +0.02(+0.31%)
Apr 22, 2010 6.477 6.699 6.477 6.692 151,643 +0.14(+2.11%)
Apr 21, 2010 6.553 6.560 6.422 6.553 25,607 -0.01(-0.21%)
Apr 20, 2010 6.560 6.602 6.505 6.567 60,030 +0.02(+0.32%)
Apr 19, 2010 6.581 6.595 6.532 6.546 56,672 -0.10(-1.46%)
Apr 16, 2010 6.616 6.664 6.463 6.643 78,687 +0.03(+0.42%)
Apr 15, 2010 6.484 6.629 6.456 6.616 52,129 +0.10(+1.60%)
Apr 14, 2010 6.442 6.512 6.325 6.512 49,051 +0.08(+1.29%)
Apr 13, 2010 6.228 6.498 6.158 6.429 80,948 +0.17(+2.65%)
Apr 12, 2010 6.276 6.325 6.214 6.262 63,187 -0.03(-0.44%)
Apr 09, 2010 6.352 6.366 6.242 6.290 72,459 -0.08(-1.30%)
Apr 08, 2010 6.581 6.602 6.366 6.373 86,005 -0.25(-3.77%)
Apr 07, 2010 6.539 6.657 6.525 6.623 70,986 +0.06(+0.84%)
Apr 06, 2010 6.429 6.629 6.415 6.567 72,057 +0.08(+1.28%)
Apr 05, 2010 6.373 6.519 6.290 6.484 48,322 +0.15(+2.41%)
Apr 01, 2010 6.373 6.332 6.332 6.332 64,382 -0.02(-0.33%)
Mar 31, 2010 6.394 6.553 6.345 6.352 78,208 -0.09(-1.40%)
Mar 30, 2010 6.456 6.463 6.318 6.442 40,521 -0.01(-0.11%)
Mar 29, 2010 6.484 6.581 6.325 6.449 57,132 -0.03(-0.53%)
Mar 26, 2010 6.484 6.505 6.283 6.484 60,200 +0.04(+0.65%)
Mar 25, 2010 6.595 6.650 6.242 6.442 61,659 -0.12(-1.90%)
Mar 24, 2010 6.636 6.685 6.248 6.567 66,386 -0.08(-1.25%)
Mar 23, 2010 6.526 6.685 6.429 6.650 53,044 +0.11(+1.69%)
Mar 22, 2010 6.449 6.550 6.402 6.539 69,792 +0.03(+0.53%)
Mar 19, 2010 6.442 6.519 6.359 6.505 127,620 +0.10(+1.62%)
Mar 18, 2010 6.422 6.463 6.283 6.401 64,646 -0.11(-1.70%)
Mar 17, 2010 6.498 6.560 6.442 6.512 111,374 +0.03(+0.43%)
Mar 16, 2010 6.560 6.623 6.373 6.484 29,065 -0.07(-1.06%)
Mar 15, 2010 6.532 6.678 6.505 6.553 28,409 -0.06(-0.84%)
Mar 12, 2010 6.657 6.657 6.519 6.609 28,163 -0.04(-0.63%)
Mar 11, 2010 6.706 6.761 6.574 6.650 89,543 -0.12(-1.74%)
Mar 10, 2010 6.609 6.768 6.609 6.768 88,444 +0.13(+1.98%)
Mar 09, 2010 6.796 6.900 6.602 6.636 38,062 -0.21(-3.04%)
Mar 08, 2010 6.879 6.879 6.720 6.844 39,026 -0.04(-0.60%)
Mar 05, 2010 6.754 6.914 6.650 6.886 108,097 +0.19(+2.79%)
Mar 04, 2010 6.685 6.747 6.505 6.699 34,382 +0.04(+0.62%)
Mar 03, 2010 6.699 6.706 6.505 6.657 53,785 -0.05(-0.72%)
Mar 02, 2010 6.539 6.706 6.491 6.706 86,005 +0.19(+2.87%)
Mar 01, 2010 6.671 6.720 6.366 6.519 64,606 -0.13(-1.98%)
Feb 26, 2010 6.775 6.782 6.609 6.650 36,640 -0.12(-1.84%)
Feb 25, 2010 6.740 6.782 6.692 6.775 34,440 -0.06(-0.91%)
Feb 24, 2010 6.837 6.900 6.733 6.837 28,325 +0.04(+0.61%)
Feb 23, 2010 6.934 6.934 6.720 6.796 43,038 -0.14(-2.00%)
Feb 22, 2010 6.823 6.941 6.810 6.934 41,906 +0.08(+1.21%)
Feb 19, 2010 6.907 6.976 6.823 6.851 80,346 -0.06(-0.90%)
Feb 18, 2010 6.914 6.914 6.713 6.914 75,832 -0.01(-0.10%)
Feb 17, 2010 6.969 6.969 6.837 6.920 75,164 -0.01(-0.10%)
Feb 16, 2010 6.941 6.962 6.872 6.927 91,171 -0.03(-0.50%)
Feb 12, 2010 6.886 6.962 6.962 6.962 57,886 +0.01(+0.10%)
Feb 11, 2010 6.692 6.962 6.636 6.955 106,558 +0.24(+3.51%)
Feb 10, 2010 6.740 6.747 6.643 6.720 62,160 -0.07(-1.02%)
Feb 09, 2010 6.761 6.858 6.706 6.789 100,020 +0.12(+1.77%)
Feb 08, 2010 6.678 6.837 6.664 6.671 64,832 +0.01(+0.21%)
Feb 05, 2010 6.513 6.657 6.492 6.657 41,624 +0.19(+2.98%)
Feb 04, 2010 6.602 6.623 6.465 6.465 73,801 -0.17(-2.59%)
Feb 03, 2010 6.588 6.760 6.582 6.637 70,881 +0.06(+0.94%)
Feb 02, 2010 6.561 6.712 6.547 6.575 88,817 +0.00(+0.00%)
Feb 01, 2010 6.582 6.595 6.465 6.575 46,908 +0.01(+0.10%)
Jan 29, 2010 6.513 6.671 6.473 6.568 99,080 +0.10(+1.49%)
Jan 28, 2010 6.692 6.781 6.458 6.472 50,592 -0.19(-2.79%)
Jan 27, 2010 6.527 6.692 6.527 6.657 30,567 +0.10(+1.47%)
Jan 26, 2010 6.609 6.740 6.561 6.561 52,134 -0.07(-1.04%)
Jan 25, 2010 6.671 6.706 6.602 6.630 55,183 +0.00(+0.00%)
Jan 22, 2010 6.623 6.718 6.599 6.630 78,250 +0.02(+0.31%)
Jan 21, 2010 6.870 6.870 6.609 6.609 65,161 -0.25(-3.71%)
Jan 20, 2010 6.836 6.884 6.774 6.864 65,383 -0.02(-0.30%)
Jan 19, 2010 6.905 6.925 6.788 6.884 88,706 +0.01(+0.10%)
Jan 15, 2010 6.905 6.877 6.877 6.877 80,700 +0.00(+0.00%)
Jan 14, 2010 6.836 6.919 6.781 6.877 30,490 -0.01(-0.10%)
Jan 13, 2010 6.898 6.912 6.760 6.884 29,030 +0.01(+0.10%)
Jan 12, 2010 6.760 6.925 6.633 6.877 44,164 +0.06(+0.81%)
Jan 11, 2010 6.925 6.925 6.795 6.822 44,591 -0.08(-1.10%)
Jan 08, 2010 6.822 6.987 6.733 6.898 48,167 +0.03(+0.50%)
Jan 07, 2010 6.843 6.912 6.753 6.864 62,632 +0.13(+1.94%)
Jan 06, 2010 6.843 6.939 6.698 6.733 84,872 -0.11(-1.61%)
Jan 05, 2010 6.939 6.939 6.822 6.843 55,072 -0.09(-1.29%)
Jan 04, 2010 6.864 6.946 6.774 6.932 61,797 +0.12(+1.82%)
Dec 31, 2009 6.891 6.809 6.809 6.809 65,432 -0.07(-1.00%)
Dec 30, 2009 6.884 6.928 6.802 6.877 53,782 -0.03(-0.50%)
Dec 29, 2009 6.967 6.967 6.809 6.912 30,407 -0.05(-0.69%)
Dec 28, 2009 6.870 6.967 6.802 6.960 58,441 +0.13(+1.91%)
Dec 24, 2009 6.905 6.946 6.829 6.829 16,650 -0.03(-0.40%)
Dec 23, 2009 6.912 6.980 6.795 6.857 44,798 -0.02(-0.30%)
Dec 22, 2009 6.829 6.912 6.712 6.877 127,492 +0.00(+0.00%)
Dec 21, 2009 6.987 7.035 6.747 6.877 56,621 -0.08(-1.19%)
Dec 18, 2009 6.877 6.987 6.760 6.960 220,084 +0.14(+2.02%)
Dec 17, 2009 6.822 6.877 6.795 6.822 54,143 -0.03(-0.40%)
Dec 16, 2009 7.063 7.132 6.836 6.850 55,001 -0.14(-2.06%)
Dec 15, 2009 6.953 7.152 6.890 6.994 88,974 +0.04(+0.59%)
Dec 14, 2009 6.953 6.953 6.857 6.953 56,355 +0.06(+0.80%)
Dec 11, 2009 6.905 6.953 6.816 6.898 29,043 +0.05(+0.70%)
Dec 10, 2009 6.905 6.946 6.802 6.850 45,033 -0.04(-0.60%)
Dec 09, 2009 6.836 6.919 6.719 6.891 48,260 +0.08(+1.21%)
Dec 08, 2009 6.822 6.946 6.795 6.809 30,376 -0.09(-1.30%)
Dec 07, 2009 6.877 6.898 6.809 6.898 21,896 +0.00(+0.00%)
Dec 04, 2009 6.829 6.953 6.733 6.898 134,072 +0.25(+3.72%)
Dec 03, 2009 6.809 6.905 6.616 6.650 87,579 -0.11(-1.63%)
Dec 02, 2009 6.692 6.788 6.616 6.760 50,082 +0.06(+0.82%)
Dec 01, 2009 6.540 6.705 6.458 6.705 116,969 +0.25(+3.83%)
Nov 30, 2009 6.320 6.458 6.238 6.458 111,772 +0.12(+1.95%)
Nov 27, 2009 6.286 6.499 6.286 6.334 41,009 -0.10(-1.50%)
Nov 25, 2009 6.588 6.588 6.430 6.430 38,160 -0.11(-1.68%)
Nov 24, 2009 6.568 6.568 6.430 6.540 99,114 -0.03(-0.42%)
Nov 23, 2009 6.444 6.664 6.437 6.568 43,238 +0.23(+3.58%)
Nov 20, 2009 6.382 6.575 6.293 6.341 71,647 -0.08(-1.18%)
Nov 19, 2009 6.499 6.540 6.368 6.416 55,270 -0.15(-2.30%)
Nov 18, 2009 6.533 6.595 6.430 6.568 27,417 -0.01(-0.21%)
Nov 17, 2009 6.520 6.582 6.411 6.582 29,601 +0.04(+0.63%)
Nov 16, 2009 6.506 6.595 6.437 6.540 72,047 +0.11(+1.71%)
Nov 13, 2009 6.361 6.561 6.355 6.430 30,469 +0.06(+0.86%)
Nov 12, 2009 6.561 6.692 6.334 6.375 71,867 -0.17(-2.63%)
Nov 11, 2009 6.582 6.698 6.520 6.547 54,687 +0.05(+0.74%)
Nov 10, 2009 6.685 6.692 6.430 6.499 26,174 -0.07(-1.05%)
Nov 09, 2009 6.554 6.602 6.458 6.568 50,447 +0.10(+1.49%)
Nov 06, 2009 6.423 6.506 6.403 6.472 23,336 +0.00(+0.00%)
Nov 05, 2009 6.444 6.499 6.390 6.472 56,150 +0.18(+2.82%)
Nov 04, 2009 6.499 6.540 6.280 6.294 63,038 -0.17(-2.64%)
Nov 03, 2009 6.369 6.478 6.280 6.465 50,374 +0.02(+0.32%)
Nov 02, 2009 6.437 6.601 6.321 6.444 50,175 +0.00(+0.00%)
Oct 30, 2009 6.485 6.642 6.349 6.444 113,480 -0.08(-1.26%)
Oct 29, 2009 6.669 6.867 6.472 6.526 62,320 -0.10(-1.44%)
Oct 28, 2009 6.492 6.649 6.492 6.622 84,220 +0.14(+2.11%)
Oct 27, 2009 6.615 6.656 6.431 6.485 99,715 +0.12(+1.93%)
Oct 26, 2009 6.478 6.526 6.355 6.362 43,470 -0.06(-0.96%)
Oct 23, 2009 6.458 6.704 6.417 6.424 59,733 -0.29(-4.27%)
Oct 22, 2009 6.478 6.710 6.478 6.710 27,356 +0.20(+3.15%)
Oct 21, 2009 6.512 6.649 6.458 6.506 86,146 -0.05(-0.73%)
Oct 20, 2009 6.553 6.567 6.485 6.553 43,089 -0.01(-0.10%)
Oct 19, 2009 6.485 6.601 6.472 6.560 32,643 +0.11(+1.69%)
Oct 16, 2009 6.560 6.622 6.451 6.451 65,494 -0.14(-2.17%)
Oct 15, 2009 6.499 6.622 6.485 6.594 75,974 +0.02(+0.31%)
Oct 14, 2009 6.574 6.594 6.520 6.574 52,996 +0.07(+1.05%)
Oct 13, 2009 6.437 6.506 6.417 6.506 39,100 +0.04(+0.63%)
Oct 12, 2009 6.485 6.649 6.383 6.465 17,001 -0.05(-0.73%)
Oct 09, 2009 6.424 6.519 6.314 6.512 59,749 +0.15(+2.36%)
Oct 08, 2009 6.485 6.485 6.321 6.362 82,595 -0.06(-0.96%)
Oct 07, 2009 6.396 6.424 6.294 6.424 39,087 +0.03(+0.43%)
Oct 06, 2009 6.355 6.396 6.263 6.396 29,606 +0.15(+2.40%)
Oct 05, 2009 6.328 6.417 6.226 6.246 86,605 -0.04(-0.65%)
Oct 02, 2009 6.396 6.588 6.274 6.287 102,266 -0.16(-2.54%)
Oct 01, 2009 6.649 6.689 6.451 6.451 79,796 -0.10(-1.56%)
Sep 30, 2009 6.888 7.045 6.492 6.553 143,914 -0.42(-5.97%)
Sep 29, 2009 7.093 7.106 6.854 6.970 24,617 -0.14(-1.92%)
Sep 28, 2009 6.874 7.154 6.874 7.106 54,146 +0.25(+3.58%)
Sep 25, 2009 6.772 7.072 6.751 6.861 63,533 +0.05(+0.70%)
Sep 24, 2009 6.915 6.990 6.786 6.813 56,537 -0.09(-1.29%)
Sep 23, 2009 7.079 7.154 6.813 6.902 60,309 -0.20(-2.79%)
Sep 22, 2009 7.113 7.168 6.943 7.100 43,975 +0.03(+0.39%)
Sep 21, 2009 6.908 7.100 6.840 7.072 35,407 +0.08(+1.07%)
Sep 18, 2009 6.902 6.997 6.854 6.997 111,574 +0.13(+1.89%)
Sep 17, 2009 6.867 7.018 6.820 6.867 43,211 -0.03(-0.40%)
Sep 16, 2009 6.704 6.895 6.615 6.895 59,528 +0.19(+2.85%)
Sep 15, 2009 6.676 6.840 6.663 6.704 46,041 -0.01(-0.10%)
Sep 14, 2009 6.608 6.779 6.560 6.710 103,794 +0.08(+1.13%)
Sep 11, 2009 6.820 6.820 6.615 6.635 42,704 -0.18(-2.61%)
Sep 10, 2009 6.738 6.867 6.690 6.813 53,649 +0.05(+0.71%)
Sep 09, 2009 6.663 6.874 6.663 6.765 29,126 +0.08(+1.23%)
Sep 08, 2009 6.738 6.874 6.553 6.683 36,213 -0.01(-0.20%)
Sep 04, 2009 6.738 6.895 6.642 6.697 49,592 -0.02(-0.30%)
Sep 03, 2009 6.642 6.881 6.622 6.717 31,719 +0.11(+1.65%)
Sep 02, 2009 6.704 6.717 6.547 6.608 30,948 -0.12(-1.73%)
Sep 01, 2009 6.676 7.011 6.608 6.724 55,967 +0.03(+0.41%)
Aug 31, 2009 6.799 6.990 6.656 6.697 66,961 -0.17(-2.49%)
Aug 28, 2009 7.100 7.100 6.669 6.867 47,661 -0.20(-2.90%)
Aug 27, 2009 6.936 7.106 6.847 7.072 38,738 +0.08(+1.07%)
Aug 26, 2009 6.990 6.997 6.854 6.997 41,268 -0.03(-0.49%)
Aug 25, 2009 6.840 7.127 6.437 7.031 36,151 -0.01(-0.19%)
Aug 24, 2009 6.963 7.086 6.902 7.045 39,179 +0.08(+1.18%)
Aug 21, 2009 6.956 6.977 6.622 6.963 111,168 +0.10(+1.39%)
Aug 20, 2009 6.690 6.888 6.635 6.867 51,215 +0.15(+2.24%)
Aug 19, 2009 6.622 6.745 6.547 6.717 72,785 +0.03(+0.41%)
Aug 18, 2009 6.547 6.895 6.362 6.690 58,013 +0.15(+2.30%)
Aug 17, 2009 6.656 6.710 6.390 6.540 52,946 -0.21(-3.13%)
Aug 14, 2009 6.956 6.977 6.724 6.751 37,145 -0.19(-2.75%)
Aug 13, 2009 7.093 7.120 6.867 6.943 32,513 -0.13(-1.83%)
Aug 12, 2009 6.922 7.134 6.922 7.072 44,230 +0.17(+2.47%)
Aug 11, 2009 7.011 7.059 6.847 6.902 28,087 -0.18(-2.60%)
Aug 10, 2009 7.018 7.161 6.970 7.086 34,603 +0.03(+0.48%)
Aug 07, 2009 6.814 7.181 6.747 7.052 81,902 +0.31(+4.63%)
Aug 06, 2009 6.950 6.997 6.720 6.740 39,072 -0.20(-2.83%)
Aug 05, 2009 7.092 7.092 6.794 6.936 58,818 -0.13(-1.82%)
Aug 04, 2009 7.153 7.364 7.004 7.065 31,615 -0.16(-2.25%)
Aug 03, 2009 7.255 7.330 7.126 7.228 93,945 +0.01(+0.09%)
Jul 31, 2009 7.282 7.465 7.214 7.221 52,568 -0.11(-1.48%)
Jul 30, 2009 7.431 7.486 7.309 7.330 96,069 -0.07(-0.92%)
Jul 29, 2009 7.384 7.438 7.255 7.398 66,898 -0.03(-0.37%)
Jul 28, 2009 7.296 7.445 7.296 7.425 82,220 +0.05(+0.74%)
Jul 27, 2009 7.235 7.404 7.079 7.370 90,479 +0.14(+1.87%)
Jul 24, 2009 6.916 7.235 6.875 7.235 90,451 +0.24(+3.39%)
Jul 23, 2009 6.767 7.031 6.686 6.998 117,558 +0.20(+2.99%)
Jul 22, 2009 6.753 6.848 6.638 6.794 53,939 +0.03(+0.40%)
Jul 21, 2009 6.869 6.909 6.652 6.767 223,241 -0.06(-0.89%)
Jul 20, 2009 6.781 6.889 6.672 6.828 103,397 +0.08(+1.21%)
Jul 17, 2009 6.692 6.781 6.536 6.747 82,497 +0.09(+1.32%)
Jul 16, 2009 6.469 6.753 6.401 6.658 94,333 +0.14(+2.08%)
Jul 15, 2009 6.496 6.536 6.286 6.523 148,895 +0.10(+1.58%)
Jul 14, 2009 6.258 6.543 6.258 6.421 60,884 +0.04(+0.64%)
Jul 13, 2009 6.030 6.421 6.001 6.380 105,668 +0.28(+4.56%)
Jul 10, 2009 5.967 6.143 5.933 6.102 18,986 +0.09(+1.58%)
Jul 09, 2009 6.238 6.258 5.967 6.008 69,578 -0.20(-3.28%)
Jul 08, 2009 6.353 6.353 6.191 6.211 62,598 -0.08(-1.29%)
Jul 07, 2009 6.238 6.482 6.196 6.292 115,684 +0.09(+1.42%)
Jul 06, 2009 6.021 6.258 5.969 6.204 51,118 +0.19(+3.16%)
Jul 02, 2009 6.096 6.096 6.001 6.014 92,805 -0.17(-2.74%)
Jul 01, 2009 6.075 6.211 6.062 6.184 54,907 +0.18(+2.93%)
Jun 30, 2009 6.096 6.143 6.001 6.008 71,346 -0.07(-1.12%)
Jun 29, 2009 6.164 6.211 5.947 6.075 77,117 -0.08(-1.32%)
Jun 26, 2009 5.845 6.231 5.824 6.157 552,866 +0.26(+4.49%)
Jun 25, 2009 5.845 5.960 5.736 5.892 133,774 +0.12(+2.12%)
Jun 24, 2009 5.947 5.994 5.736 5.770 47,167 -0.13(-2.18%)
Jun 23, 2009 5.886 6.157 5.872 5.899 24,950 +0.04(+0.69%)
Jun 22, 2009 6.089 6.121 5.845 5.858 39,412 -0.28(-4.53%)
Jun 19, 2009 6.164 6.204 5.994 6.136 108,307 +0.05(+0.78%)
Jun 18, 2009 6.102 6.102 5.994 6.089 9,875 -0.03(-0.44%)
Jun 17, 2009 5.933 6.218 5.838 6.116 38,238 +0.18(+2.97%)
Jun 16, 2009 6.021 6.136 5.906 5.940 58,513 +0.01(+0.11%)
Jun 15, 2009 6.055 6.130 5.865 5.933 55,858 -0.27(-4.37%)
Jun 12, 2009 6.069 6.204 5.892 6.204 51,025 +0.10(+1.67%)
Jun 11, 2009 6.014 6.204 5.838 6.102 47,615 +0.12(+1.93%)
Jun 10, 2009 5.987 6.096 5.763 5.987 64,499 +0.07(+1.26%)
Jun 09, 2009 6.089 6.204 5.913 5.913 39,455 -0.12(-2.02%)
Jun 08, 2009 6.231 6.272 5.987 6.035 41,962 +0.08(+1.37%)
Jun 05, 2009 6.319 6.428 5.879 5.953 98,716 -0.26(-4.25%)
Jun 04, 2009 6.279 6.299 6.197 6.218 32,332 +0.00(+0.00%)
Jun 03, 2009 6.292 6.333 6.164 6.218 36,548 -0.16(-2.45%)
Jun 02, 2009 6.245 6.475 6.245 6.374 56,659 +0.12(+1.84%)
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.