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

Bankfinancial Corp (NQ: BFIN )

9.850 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 9.799 9.821 9.618 9.648 85,269 -0.14(-1.46%)
Nov 27, 2015 9.746 9.821 9.709 9.791 32,961 +0.04(+0.38%)
Nov 25, 2015 9.754 9.754 9.754 9.754 68,189 -0.02(-0.15%)
Nov 24, 2015 9.686 9.791 9.618 9.769 51,105 +0.05(+0.54%)
Nov 23, 2015 9.603 9.754 9.588 9.716 31,397 +0.06(+0.62%)
Nov 20, 2015 9.596 9.686 9.543 9.656 36,310 +0.04(+0.39%)
Nov 19, 2015 9.476 9.641 9.431 9.618 29,202 +0.17(+1.75%)
Nov 18, 2015 9.333 9.453 9.288 9.453 70,198 +0.11(+1.21%)
Nov 17, 2015 9.461 9.461 9.288 9.341 34,010 -0.02(-0.16%)
Nov 16, 2015 9.348 9.408 9.243 9.356 32,830 -0.04(-0.40%)
Nov 13, 2015 9.416 9.468 9.378 9.393 80,745 -0.08(-0.79%)
Nov 12, 2015 9.521 9.558 9.423 9.468 29,989 -0.06(-0.63%)
Nov 11, 2015 9.528 9.566 9.483 9.528 22,438 +0.02(+0.16%)
Nov 10, 2015 9.468 9.566 9.446 9.513 32,636 +0.03(+0.32%)
Nov 09, 2015 9.536 9.566 9.468 9.483 77,899 -0.02(-0.16%)
Nov 06, 2015 9.348 9.551 9.348 9.498 40,597 +0.16(+1.69%)
Nov 05, 2015 9.341 9.423 9.281 9.341 150,595 +0.03(+0.32%)
Nov 04, 2015 9.252 9.356 9.198 9.311 32,990 +0.05(+0.57%)
Nov 03, 2015 9.266 9.363 9.221 9.258 29,336 -0.03(-0.32%)
Nov 02, 2015 9.228 9.468 9.221 9.288 27,221 +0.06(+0.65%)
Oct 30, 2015 9.326 9.400 9.206 9.228 35,493 -0.10(-1.12%)
Oct 29, 2015 9.415 9.588 9.094 9.333 41,302 -0.19(-2.04%)
Oct 28, 2015 9.423 9.558 9.378 9.528 73,325 +0.13(+1.35%)
Oct 27, 2015 9.393 9.483 9.273 9.400 87,737 -0.02(-0.24%)
Oct 26, 2015 9.415 9.520 9.386 9.423 33,545 -0.05(-0.55%)
Oct 23, 2015 9.543 9.610 9.423 9.475 76,794 -0.02(-0.24%)
Oct 22, 2015 9.341 9.573 9.341 9.498 21,027 +0.20(+2.17%)
Oct 21, 2015 9.513 9.520 9.288 9.296 19,434 -0.19(-2.05%)
Oct 20, 2015 9.475 9.550 9.378 9.490 26,424 -0.01(-0.08%)
Oct 19, 2015 9.378 9.520 9.378 9.498 30,715 +0.04(+0.48%)
Oct 16, 2015 9.543 9.543 9.371 9.453 21,150 -0.06(-0.63%)
Oct 15, 2015 9.371 9.520 9.348 9.513 27,023 +0.17(+1.84%)
Oct 14, 2015 9.363 9.453 9.311 9.341 26,553 -0.07(-0.72%)
Oct 13, 2015 9.520 9.595 9.408 9.408 28,575 -0.10(-1.02%)
Oct 12, 2015 9.460 9.618 9.415 9.505 24,484 +0.09(+0.95%)
Oct 09, 2015 9.505 9.550 9.408 9.415 93,267 -0.05(-0.55%)
Oct 08, 2015 9.498 9.535 9.341 9.468 44,462 -0.03(-0.32%)
Oct 07, 2015 9.543 9.580 9.460 9.498 130,713 +0.01(+0.08%)
Oct 06, 2015 9.393 9.505 9.393 9.490 42,403 -0.01(-0.16%)
Oct 05, 2015 9.326 9.573 9.273 9.505 66,665 +0.22(+2.42%)
Oct 02, 2015 9.191 9.311 9.056 9.281 54,360 -0.02(-0.24%)
Oct 01, 2015 9.341 9.513 9.258 9.303 45,665 +0.00(+0.00%)
Sep 30, 2015 9.176 9.333 9.056 9.303 1,236,596 +0.18(+1.97%)
Sep 29, 2015 9.139 9.176 9.094 9.124 17,798 -0.01(-0.16%)
Sep 28, 2015 9.139 9.168 9.011 9.139 43,174 -0.04(-0.41%)
Sep 25, 2015 9.221 9.281 8.944 9.176 32,051 +0.01(+0.16%)
Sep 24, 2015 9.116 9.191 9.071 9.161 36,780 +0.00(+0.00%)
Sep 23, 2015 9.228 9.281 9.117 9.161 28,670 -0.02(-0.24%)
Sep 22, 2015 9.079 9.228 9.034 9.183 31,986 +0.02(+0.25%)
Sep 21, 2015 9.034 9.221 9.034 9.161 40,578 +0.10(+1.07%)
Sep 18, 2015 8.914 9.064 8.914 9.064 102,592 +0.04(+0.50%)
Sep 17, 2015 9.116 9.154 9.004 9.019 45,134 -0.11(-1.23%)
Sep 16, 2015 9.154 9.161 9.071 9.131 25,400 -0.01(-0.08%)
Sep 15, 2015 9.124 9.183 9.079 9.139 28,306 +0.00(+0.00%)
Sep 14, 2015 9.116 9.139 9.019 9.139 33,401 +0.01(+0.08%)
Sep 11, 2015 9.079 9.168 9.079 9.131 21,126 +0.00(+0.00%)
Sep 10, 2015 9.079 9.168 9.056 9.131 32,380 +0.04(+0.41%)
Sep 09, 2015 9.139 9.161 9.019 9.094 87,105 +0.01(+0.08%)
Sep 08, 2015 9.071 9.183 9.019 9.086 59,102 +0.07(+0.75%)
Sep 04, 2015 8.996 9.019 9.019 9.019 22,713 -0.05(-0.58%)
Sep 03, 2015 9.101 9.131 9.064 9.071 22,801 -0.06(-0.66%)
Sep 02, 2015 9.131 9.168 9.026 9.131 44,101 +0.03(+0.33%)
Sep 01, 2015 9.064 9.146 9.064 9.101 39,893 -0.10(-1.14%)
Aug 31, 2015 9.004 9.228 8.996 9.206 41,869 +0.24(+2.67%)
Aug 28, 2015 8.981 9.168 8.936 8.966 1,082,890 -0.07(-0.83%)
Aug 27, 2015 8.974 9.071 8.794 9.041 37,437 +0.09(+1.00%)
Aug 26, 2015 9.004 9.004 8.772 8.951 31,763 +0.12(+1.36%)
Aug 25, 2015 9.004 9.004 8.697 8.832 56,423 +0.07(+0.77%)
Aug 24, 2015 8.742 8.907 8.660 8.764 70,854 -0.22(-2.50%)
Aug 21, 2015 8.809 9.154 8.809 8.989 53,600 +0.02(+0.25%)
Aug 20, 2015 8.989 9.049 8.934 8.966 44,430 -0.10(-1.07%)
Aug 19, 2015 9.056 9.120 8.989 9.064 20,151 -0.01(-0.08%)
Aug 18, 2015 9.258 9.258 9.056 9.071 27,118 -0.22(-2.42%)
Aug 17, 2015 9.146 9.343 9.139 9.296 17,131 +0.09(+0.98%)
Aug 14, 2015 9.056 9.206 9.056 9.206 15,771 +0.13(+1.49%)
Aug 13, 2015 8.974 9.161 8.974 9.071 21,006 +0.08(+0.92%)
Aug 12, 2015 8.907 9.086 8.847 8.989 26,144 +0.03(+0.33%)
Aug 11, 2015 8.929 8.996 8.892 8.959 20,622 -0.01(-0.17%)
Aug 10, 2015 8.966 9.004 8.936 8.974 47,025 +0.07(+0.76%)
Aug 07, 2015 8.840 8.929 8.840 8.907 29,096 +0.01(+0.08%)
Aug 06, 2015 8.898 8.973 8.866 8.899 21,073 -0.01(-0.08%)
Aug 05, 2015 8.973 9.055 8.884 8.907 16,571 +0.01(+0.08%)
Aug 04, 2015 8.907 9.033 8.884 8.899 28,417 -0.01(-0.08%)
Aug 03, 2015 8.988 9.018 8.847 8.907 36,567 -0.08(-0.91%)
Jul 31, 2015 8.973 8.988 8.840 8.988 35,902 +0.07(+0.83%)
Jul 30, 2015 8.825 8.965 8.773 8.914 19,262 +0.12(+1.35%)
Jul 29, 2015 8.847 8.899 8.780 8.795 8,810 -0.08(-0.92%)
Jul 28, 2015 8.765 8.929 8.765 8.877 16,769 +0.01(+0.08%)
Jul 27, 2015 8.728 8.907 8.728 8.869 13,636 +0.10(+1.19%)
Jul 24, 2015 8.817 8.951 8.728 8.765 26,573 -0.07(-0.84%)
Jul 23, 2015 8.929 8.929 8.758 8.840 28,732 -0.04(-0.50%)
Jul 22, 2015 8.907 8.996 8.847 8.884 22,394 +0.00(+0.00%)
Jul 21, 2015 8.914 8.944 8.825 8.884 35,679 -0.06(-0.67%)
Jul 20, 2015 8.907 8.973 8.817 8.944 31,651 +0.00(+0.00%)
Jul 17, 2015 8.921 8.988 8.907 8.944 25,826 +0.03(+0.33%)
Jul 16, 2015 8.996 9.025 8.892 8.914 14,798 -0.03(-0.33%)
Jul 15, 2015 9.070 9.078 8.936 8.944 13,250 -0.05(-0.58%)
Jul 14, 2015 8.973 9.063 8.966 8.996 25,782 +0.03(+0.33%)
Jul 13, 2015 9.011 9.048 8.959 8.966 22,176 -0.03(-0.33%)
Jul 10, 2015 8.921 9.115 8.840 8.996 105,284 +0.12(+1.34%)
Jul 09, 2015 8.944 8.944 8.825 8.877 21,649 +0.03(+0.34%)
Jul 08, 2015 8.862 8.959 8.773 8.847 32,265 -0.07(-0.75%)
Jul 07, 2015 8.921 8.996 8.825 8.914 49,383 -0.01(-0.08%)
Jul 06, 2015 8.825 8.996 8.780 8.921 33,418 +0.09(+1.01%)
Jul 02, 2015 8.773 8.832 8.832 8.832 36,720 +0.07(+0.76%)
Jul 01, 2015 8.773 8.851 8.758 8.765 86,651 +0.01(+0.08%)
Jun 30, 2015 8.765 8.832 8.743 8.758 65,096 +0.02(+0.26%)
Jun 29, 2015 8.765 8.817 8.736 8.736 96,718 -0.16(-1.76%)
Jun 26, 2015 8.959 8.981 8.869 8.892 336,995 -0.02(-0.25%)
Jun 25, 2015 8.944 9.137 8.914 8.914 64,072 +0.00(+0.00%)
Jun 24, 2015 8.721 9.055 8.706 8.914 184,655 +0.22(+2.57%)
Jun 23, 2015 8.698 8.736 8.639 8.691 229,139 +0.04(+0.43%)
Jun 22, 2015 8.683 8.728 8.646 8.654 119,529 -0.01(-0.09%)
Jun 19, 2015 8.654 8.728 8.617 8.661 96,007 -0.03(-0.34%)
Jun 18, 2015 8.728 8.765 8.527 8.691 90,078 +0.03(+0.34%)
Jun 17, 2015 8.736 8.776 8.624 8.661 39,870 -0.08(-0.94%)
Jun 16, 2015 8.810 8.810 8.664 8.743 57,907 -0.11(-1.26%)
Jun 15, 2015 8.676 8.892 8.661 8.854 35,590 +0.15(+1.71%)
Jun 12, 2015 8.773 8.788 8.691 8.706 17,268 -0.11(-1.26%)
Jun 11, 2015 8.810 8.891 8.780 8.817 12,355 +0.01(+0.08%)
Jun 10, 2015 8.847 8.884 8.743 8.810 42,695 +0.04(+0.51%)
Jun 09, 2015 8.773 8.832 8.743 8.765 20,396 -0.02(-0.25%)
Jun 08, 2015 8.825 8.854 8.728 8.788 20,299 -0.07(-0.84%)
Jun 05, 2015 8.758 8.869 8.683 8.862 55,933 +0.11(+1.27%)
Jun 04, 2015 8.765 8.788 8.691 8.750 37,499 -0.10(-1.09%)
Jun 03, 2015 8.780 8.944 8.721 8.847 48,378 +0.06(+0.68%)
Jun 02, 2015 8.892 8.936 8.773 8.788 43,807 -0.04(-0.50%)
Jun 01, 2015 8.728 8.877 8.698 8.832 33,059 +0.03(+0.34%)
May 29, 2015 8.899 8.929 8.713 8.802 42,298 -0.04(-0.50%)
May 28, 2015 8.973 8.973 8.832 8.847 320,441 -0.18(-1.98%)
May 27, 2015 8.854 9.055 8.788 9.025 25,372 +0.18(+2.02%)
May 26, 2015 8.832 8.854 8.728 8.847 50,214 -0.04(-0.50%)
May 22, 2015 8.951 8.892 8.892 8.892 43,042 -0.09(-0.99%)
May 21, 2015 8.929 8.996 8.921 8.981 24,056 +0.02(+0.25%)
May 20, 2015 9.152 9.152 8.884 8.959 33,867 -0.15(-1.63%)
May 19, 2015 9.144 9.196 8.847 9.107 93,351 -0.07(-0.73%)
May 18, 2015 9.063 9.226 8.973 9.174 52,342 +0.07(+0.82%)
May 15, 2015 9.196 9.196 8.929 9.100 36,073 -0.11(-1.21%)
May 14, 2015 9.219 9.219 9.144 9.211 54,026 +0.03(+0.32%)
May 13, 2015 9.204 9.338 9.167 9.182 71,741 +0.01(+0.16%)
May 12, 2015 9.159 9.226 9.063 9.167 1,799,473 -0.07(-0.72%)
May 11, 2015 9.301 9.390 9.204 9.234 17,157 -0.02(-0.24%)
May 08, 2015 9.404 9.404 9.197 9.256 20,716 -0.01(-0.16%)
May 07, 2015 9.271 9.360 9.256 9.271 14,762 -0.02(-0.24%)
May 06, 2015 9.271 9.360 9.189 9.293 34,616 +0.07(+0.72%)
May 05, 2015 9.204 9.360 8.708 9.226 96,912 -0.05(-0.56%)
May 04, 2015 9.375 9.412 9.167 9.278 32,299 -0.06(-0.63%)
May 01, 2015 9.493 9.508 8.982 9.337 62,902 -0.15(-1.56%)
Apr 30, 2015 9.538 9.671 9.471 9.486 51,366 -0.16(-1.61%)
Apr 29, 2015 9.619 9.797 9.538 9.641 38,417 -0.06(-0.61%)
Apr 28, 2015 9.515 9.745 9.493 9.701 33,945 +0.21(+2.27%)
Apr 27, 2015 9.434 9.560 9.337 9.486 33,220 +0.02(+0.23%)
Apr 24, 2015 9.389 9.500 9.337 9.463 18,489 +0.06(+0.63%)
Apr 23, 2015 9.434 9.434 9.352 9.404 20,400 -0.02(-0.24%)
Apr 22, 2015 9.352 9.441 9.241 9.426 56,770 +0.07(+0.71%)
Apr 21, 2015 9.352 9.386 9.337 9.360 12,834 +0.01(+0.08%)
Apr 20, 2015 9.345 9.449 9.330 9.352 187,355 +0.05(+0.56%)
Apr 17, 2015 9.523 9.560 9.219 9.300 30,659 -0.29(-3.01%)
Apr 16, 2015 9.501 9.589 9.463 9.589 9,293 +0.10(+1.01%)
Apr 15, 2015 9.501 9.515 9.450 9.493 19,917 -0.01(-0.08%)
Apr 14, 2015 9.501 9.501 9.404 9.501 18,878 +0.00(+0.00%)
Apr 13, 2015 9.523 9.649 9.463 9.501 21,122 -0.04(-0.39%)
Apr 10, 2015 9.656 9.656 9.523 9.538 8,630 -0.08(-0.85%)
Apr 09, 2015 9.686 9.752 9.523 9.619 8,448 -0.05(-0.54%)
Apr 08, 2015 9.790 9.827 9.575 9.671 24,965 -0.14(-1.44%)
Apr 07, 2015 9.908 9.908 9.790 9.812 11,480 -0.08(-0.82%)
Apr 06, 2015 9.975 10.09 9.831 9.893 21,405 -0.12(-1.18%)
Apr 02, 2015 9.834 10.01 10.01 10.01 26,583 +0.17(+1.73%)
Apr 01, 2015 9.671 9.864 9.604 9.841 79,934 +0.10(+1.07%)
Mar 31, 2015 9.575 9.752 9.530 9.738 18,467 +0.12(+1.23%)
Mar 30, 2015 9.530 9.634 9.530 9.619 22,366 +0.10(+1.09%)
Mar 27, 2015 9.486 9.515 9.397 9.515 26,347 +0.07(+0.71%)
Mar 26, 2015 9.271 9.493 9.271 9.449 24,557 +0.19(+2.00%)
Mar 25, 2015 9.560 9.560 9.241 9.263 21,701 -0.26(-2.72%)
Mar 24, 2015 9.457 9.560 9.434 9.523 15,044 +0.01(+0.16%)
Mar 23, 2015 9.463 9.552 9.263 9.508 30,740 +0.07(+0.71%)
Mar 20, 2015 9.271 9.441 9.271 9.441 59,018 +0.19(+2.08%)
Mar 19, 2015 9.382 9.441 9.206 9.249 16,694 -0.19(-2.04%)
Mar 18, 2015 9.412 9.463 9.412 9.441 20,706 +0.03(+0.31%)
Mar 17, 2015 9.337 9.426 9.308 9.412 11,475 +0.10(+1.03%)
Mar 16, 2015 9.412 9.412 9.286 9.315 14,240 -0.04(-0.48%)
Mar 13, 2015 9.426 9.426 9.352 9.360 11,841 -0.04(-0.47%)
Mar 12, 2015 9.182 9.471 9.182 9.404 75,743 +0.25(+2.75%)
Mar 11, 2015 9.137 9.182 9.108 9.152 28,383 +0.03(+0.32%)
Mar 10, 2015 9.085 9.160 9.063 9.123 28,827 -0.05(-0.57%)
Mar 09, 2015 9.019 9.189 8.982 9.174 50,875 +0.20(+2.23%)
Mar 06, 2015 8.885 9.034 8.885 8.974 50,518 +0.00(+0.00%)
Mar 05, 2015 8.945 9.041 8.834 8.974 55,673 +0.07(+0.75%)
Mar 04, 2015 8.819 8.945 8.863 8.908 67,922 +0.04(+0.50%)
Mar 03, 2015 8.841 8.871 8.826 8.863 21,885 -0.01(-0.08%)
Mar 02, 2015 8.848 8.885 8.819 8.871 14,686 +0.04(+0.42%)
Feb 27, 2015 8.856 8.871 8.759 8.834 14,392 -0.04(-0.50%)
Feb 26, 2015 8.811 8.878 8.774 8.878 14,460 +0.03(+0.33%)
Feb 25, 2015 8.848 8.871 8.834 8.848 8,428 +0.02(+0.25%)
Feb 24, 2015 8.878 8.885 8.819 8.826 7,558 -0.01(-0.17%)
Feb 23, 2015 8.819 8.878 8.789 8.841 17,415 -0.03(-0.33%)
Feb 20, 2015 8.863 8.878 8.739 8.871 19,291 +0.04(+0.42%)
Feb 19, 2015 8.811 8.878 8.811 8.834 11,383 -0.01(-0.08%)
Feb 18, 2015 8.737 8.848 8.730 8.841 17,350 +0.07(+0.76%)
Feb 17, 2015 8.774 8.811 8.708 8.774 40,486 +0.07(+0.77%)
Feb 13, 2015 8.678 8.708 8.708 8.708 33,195 +0.01(+0.09%)
Feb 12, 2015 8.648 8.737 8.619 8.700 8,798 +0.09(+1.03%)
Feb 11, 2015 8.671 8.722 8.604 8.612 11,147 -0.06(-0.68%)
Feb 10, 2015 8.538 8.715 8.516 8.671 80,611 +0.24(+2.80%)
Feb 09, 2015 8.604 8.722 8.405 8.434 17,267 -0.23(-2.64%)
Feb 06, 2015 8.656 8.767 8.619 8.663 22,675 +0.03(+0.34%)
Feb 05, 2015 8.597 8.730 8.589 8.634 22,862 +0.10(+1.21%)
Feb 04, 2015 8.671 8.818 8.493 8.530 32,397 -0.21(-2.37%)
Feb 03, 2015 8.575 8.781 8.575 8.737 32,604 +0.15(+1.72%)
Feb 02, 2015 8.309 8.589 8.309 8.589 16,635 +0.24(+2.83%)
Jan 30, 2015 8.508 8.648 8.287 8.353 34,032 -0.26(-3.00%)
Jan 29, 2015 8.331 8.612 8.331 8.612 13,575 +0.19(+2.28%)
Jan 28, 2015 8.412 8.479 8.235 8.419 37,773 +0.02(+0.26%)
Jan 27, 2015 8.390 8.479 8.383 8.397 15,866 -0.07(-0.79%)
Jan 26, 2015 8.442 8.486 8.287 8.464 15,826 -0.03(-0.35%)
Jan 23, 2015 8.678 8.678 8.346 8.493 16,350 -0.16(-1.88%)
Jan 22, 2015 8.383 8.663 8.323 8.656 22,567 +0.34(+4.09%)
Jan 21, 2015 8.294 8.375 8.272 8.316 12,669 +0.03(+0.36%)
Jan 20, 2015 8.390 8.641 8.272 8.287 14,499 -0.13(-1.58%)
Jan 16, 2015 8.272 8.456 8.272 8.419 33,013 +0.10(+1.24%)
Jan 15, 2015 8.405 8.445 8.191 8.316 31,075 -0.10(-1.23%)
Jan 14, 2015 8.419 8.508 8.346 8.419 7,532 -0.07(-0.78%)
Jan 13, 2015 8.501 8.612 8.405 8.486 14,984 +0.07(+0.88%)
Jan 12, 2015 8.560 8.582 8.383 8.412 12,509 -0.13(-1.56%)
Jan 09, 2015 8.634 8.641 8.523 8.545 15,878 -0.12(-1.36%)
Jan 08, 2015 8.456 8.711 8.316 8.663 15,135 +0.27(+3.26%)
Jan 07, 2015 8.301 8.412 8.176 8.390 116,114 +0.17(+2.07%)
Jan 06, 2015 8.412 8.419 8.213 8.220 18,855 -0.28(-3.30%)
Jan 05, 2015 8.538 8.626 8.442 8.501 18,922 -0.07(-0.78%)
Jan 02, 2015 8.767 8.811 8.538 8.567 29,002 -0.19(-2.19%)
Dec 31, 2014 8.818 8.759 8.759 8.759 19,768 -0.03(-0.34%)
Dec 30, 2014 8.796 8.818 8.752 8.789 16,926 +0.01(+0.08%)
Dec 29, 2014 8.804 8.818 8.774 8.781 36,547 -0.03(-0.34%)
Dec 26, 2014 8.804 8.811 8.722 8.811 25,080 +0.01(+0.08%)
Dec 24, 2014 8.774 8.804 8.804 8.804 10,696 +0.08(+0.93%)
Dec 23, 2014 8.523 8.774 8.523 8.722 38,490 -0.02(-0.25%)
Dec 22, 2014 8.759 8.767 8.648 8.744 30,349 -0.04(-0.42%)
Dec 19, 2014 8.700 8.796 8.641 8.781 122,905 +0.06(+0.68%)
Dec 18, 2014 8.818 8.818 8.656 8.722 55,737 +0.00(+0.00%)
Dec 17, 2014 8.530 8.744 8.456 8.722 39,016 +0.24(+2.78%)
Dec 16, 2014 8.213 8.582 8.213 8.486 23,655 +0.25(+3.05%)
Dec 15, 2014 8.242 8.309 8.198 8.235 127,489 -0.01(-0.09%)
Dec 12, 2014 8.316 8.442 8.235 8.242 34,047 -0.20(-2.36%)
Dec 11, 2014 8.508 8.545 8.405 8.442 23,065 -0.01(-0.09%)
Dec 10, 2014 8.575 8.671 8.442 8.449 21,234 -0.18(-2.05%)
Dec 09, 2014 8.250 8.634 8.230 8.626 33,411 +0.27(+3.27%)
Dec 08, 2014 8.405 8.501 8.301 8.353 15,340 -0.06(-0.70%)
Dec 05, 2014 8.264 8.523 8.242 8.412 46,306 +0.15(+1.79%)
Dec 04, 2014 8.168 8.368 8.168 8.264 18,714 -0.07(-0.80%)
Dec 03, 2014 8.360 8.427 8.309 8.331 20,116 -0.02(-0.27%)
Dec 02, 2014 8.486 8.486 8.264 8.353 37,351 +0.08(+0.98%)
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.