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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 5.707 5.816 5.707 5.729 31,592 -0.03(-0.51%)
Jul 30, 2012 5.823 5.823 5.729 5.758 38,410 -0.07(-1.13%)
Jul 27, 2012 5.787 5.838 5.743 5.823 60,113 +0.04(+0.76%)
Jul 26, 2012 5.904 5.904 5.736 5.780 145,165 -0.01(-0.25%)
Jul 25, 2012 5.802 5.874 5.794 5.794 12,374 +0.04(+0.76%)
Jul 24, 2012 5.780 5.904 5.707 5.751 29,710 +0.01(+0.25%)
Jul 23, 2012 5.874 5.904 5.503 5.736 66,856 -0.25(-4.14%)
Jul 20, 2012 5.991 6.057 5.984 5.984 28,985 -0.06(-0.97%)
Jul 19, 2012 6.122 6.122 6.035 6.042 11,018 -0.04(-0.60%)
Jul 18, 2012 6.006 6.122 5.991 6.079 33,402 +0.07(+1.21%)
Jul 17, 2012 5.823 6.013 5.758 6.006 33,141 +0.20(+3.39%)
Jul 16, 2012 5.831 5.831 5.787 5.809 18,371 -0.05(-0.87%)
Jul 13, 2012 5.685 5.933 5.685 5.860 40,045 +0.17(+3.08%)
Jul 12, 2012 5.583 5.714 5.569 5.685 37,400 +0.07(+1.30%)
Jul 11, 2012 5.568 5.641 5.539 5.612 33,208 +0.03(+0.52%)
Jul 10, 2012 5.532 5.590 5.481 5.583 37,016 +0.10(+1.86%)
Jul 09, 2012 5.372 5.495 5.364 5.481 16,597 +0.09(+1.62%)
Jul 06, 2012 5.364 5.452 5.364 5.393 20,846 -0.04(-0.80%)
Jul 05, 2012 5.415 5.452 5.401 5.437 9,763 +0.05(+0.95%)
Jul 03, 2012 5.539 5.554 5.328 5.386 31,665 -0.12(-2.25%)
Jul 02, 2012 5.430 5.510 5.357 5.510 53,351 +0.02(+0.40%)
Jun 29, 2012 5.423 5.488 5.297 5.488 75,016 +0.19(+3.58%)
Jun 28, 2012 5.306 5.321 5.219 5.299 24,201 -0.03(-0.55%)
Jun 27, 2012 5.299 5.361 5.284 5.328 20,713 +0.04(+0.83%)
Jun 26, 2012 5.386 5.408 5.277 5.284 65,934 -0.11(-2.03%)
Jun 25, 2012 5.386 5.430 5.350 5.393 19,444 -0.11(-1.99%)
Jun 22, 2012 5.386 5.510 5.299 5.503 224,779 +0.17(+3.28%)
Jun 21, 2012 5.321 5.357 5.291 5.328 56,514 +0.01(+0.27%)
Jun 20, 2012 5.233 5.328 5.146 5.313 34,026 +0.06(+1.11%)
Jun 19, 2012 5.109 5.288 5.051 5.255 47,089 +0.17(+3.30%)
Jun 18, 2012 5.189 5.233 5.065 5.087 48,345 -0.13(-2.51%)
Jun 15, 2012 5.248 5.335 5.204 5.219 130,400 -0.07(-1.38%)
Jun 14, 2012 5.138 5.335 5.095 5.291 44,322 +0.17(+3.41%)
Jun 13, 2012 5.204 5.262 5.073 5.117 38,129 -0.09(-1.68%)
Jun 12, 2012 5.153 5.219 5.073 5.204 33,426 +0.09(+1.71%)
Jun 11, 2012 5.342 5.342 5.117 5.117 58,684 -0.15(-2.90%)
Jun 08, 2012 5.124 5.269 5.109 5.269 24,042 +0.14(+2.70%)
Jun 07, 2012 5.364 5.379 5.117 5.131 65,181 -0.17(-3.16%)
Jun 06, 2012 5.168 5.350 5.124 5.299 48,971 +0.16(+3.12%)
Jun 05, 2012 5.160 5.204 5.095 5.138 36,374 -0.04(-0.70%)
Jun 04, 2012 5.058 5.197 5.058 5.175 95,392 +0.16(+3.19%)
Jun 01, 2012 4.833 5.066 4.767 5.015 129,916 +0.08(+1.62%)
May 31, 2012 5.109 5.189 4.884 4.935 244,261 -0.17(-3.42%)
May 30, 2012 5.037 5.233 5.037 5.109 41,982 +0.01(+0.14%)
May 29, 2012 5.080 5.146 5.069 5.102 28,743 +0.05(+1.01%)
May 25, 2012 5.160 5.175 5.015 5.051 29,561 -0.09(-1.84%)
May 24, 2012 5.022 5.168 5.015 5.146 62,910 +0.14(+2.76%)
May 23, 2012 5.007 5.095 4.935 5.007 58,783 -0.05(-1.01%)
May 22, 2012 5.277 5.284 5.000 5.058 52,509 -0.21(-4.01%)
May 21, 2012 5.226 5.284 5.219 5.269 31,420 +0.05(+0.98%)
May 18, 2012 5.109 5.291 5.044 5.219 51,054 +0.09(+1.85%)
May 17, 2012 5.233 5.233 5.029 5.124 86,201 -0.12(-2.22%)
May 16, 2012 5.262 5.299 5.153 5.240 70,534 -0.01(-0.28%)
May 15, 2012 5.211 5.299 5.095 5.255 42,599 +0.03(+0.56%)
May 14, 2012 5.219 5.299 5.211 5.226 24,215 -0.07(-1.24%)
May 11, 2012 5.182 5.299 5.160 5.291 93,919 +0.04(+0.83%)
May 10, 2012 5.175 5.262 5.138 5.248 34,104 +0.12(+2.27%)
May 09, 2012 5.088 5.168 5.044 5.131 44,793 -0.02(-0.42%)
May 08, 2012 4.949 5.168 4.949 5.153 27,810 +0.15(+3.06%)
May 07, 2012 5.073 5.168 4.978 5.000 33,957 -0.08(-1.58%)
May 04, 2012 5.022 5.095 4.949 5.080 71,530 +0.02(+0.43%)
May 03, 2012 4.964 5.073 4.964 5.058 52,752 +0.07(+1.31%)
May 02, 2012 4.906 5.029 4.906 4.993 43,530 +0.04(+0.73%)
May 01, 2012 4.840 5.058 4.840 4.957 84,220 +0.11(+2.25%)
Apr 30, 2012 4.949 4.957 4.825 4.847 49,228 -0.12(-2.35%)
Apr 27, 2012 4.957 4.993 4.891 4.964 40,758 +0.01(+0.15%)
Apr 26, 2012 4.920 4.957 4.869 4.957 80,473 +0.01(+0.29%)
Apr 25, 2012 4.986 5.007 4.913 4.942 39,881 +0.00(+0.00%)
Apr 24, 2012 4.724 4.942 4.716 4.942 79,712 +0.20(+4.30%)
Apr 23, 2012 4.651 4.745 4.600 4.738 156,677 -0.01(-0.15%)
Apr 20, 2012 4.760 4.804 4.687 4.745 104,524 +0.06(+1.24%)
Apr 19, 2012 4.724 4.738 4.629 4.687 221,681 -0.05(-1.08%)
Apr 18, 2012 4.636 4.738 4.527 4.738 163,632 +0.07(+1.40%)
Apr 17, 2012 4.556 4.760 4.556 4.673 167,745 +0.14(+3.05%)
Apr 16, 2012 4.323 4.534 4.323 4.534 152,053 +0.22(+5.06%)
Apr 13, 2012 4.367 4.382 4.294 4.316 70,307 -0.08(-1.82%)
Apr 12, 2012 4.243 4.549 4.243 4.396 255,714 +0.14(+3.25%)
Apr 11, 2012 4.192 4.258 4.178 4.258 78,592 +0.11(+2.63%)
Apr 10, 2012 4.287 4.294 4.120 4.149 135,250 -0.14(-3.23%)
Apr 09, 2012 4.374 4.396 4.200 4.287 78,504 -0.15(-3.28%)
Apr 05, 2012 4.498 4.542 4.425 4.432 33,715 -0.10(-2.24%)
Apr 04, 2012 4.730 4.730 4.498 4.534 53,789 -0.27(-5.60%)
Apr 03, 2012 4.847 4.883 4.687 4.803 71,626 -0.07(-1.49%)
Apr 02, 2012 4.781 4.876 4.752 4.876 55,111 +0.07(+1.36%)
Mar 30, 2012 4.999 4.999 4.752 4.810 120,919 -0.14(-2.79%)
Mar 29, 2012 4.956 4.992 4.912 4.948 62,884 -0.05(-1.02%)
Mar 28, 2012 5.094 5.101 4.992 4.999 39,999 -0.09(-1.71%)
Mar 27, 2012 5.108 5.108 5.065 5.086 138,229 -0.02(-0.43%)
Mar 26, 2012 5.057 5.123 5.028 5.108 237,160 +0.09(+1.74%)
Mar 23, 2012 4.854 5.043 4.854 5.021 90,409 +0.15(+2.98%)
Mar 22, 2012 4.847 4.890 4.796 4.876 37,008 -0.03(-0.59%)
Mar 21, 2012 4.927 4.941 4.839 4.905 98,704 +0.00(+0.00%)
Mar 20, 2012 4.927 4.934 4.818 4.905 48,544 -0.07(-1.46%)
Mar 19, 2012 4.767 4.977 4.752 4.977 156,558 +0.22(+4.58%)
Mar 16, 2012 4.636 4.818 4.571 4.759 148,975 +0.14(+2.99%)
Mar 15, 2012 4.389 4.636 4.331 4.621 222,254 +0.23(+5.30%)
Mar 14, 2012 4.251 4.440 4.207 4.389 51,511 +0.12(+2.90%)
Mar 13, 2012 4.120 4.265 4.033 4.265 42,434 +0.19(+4.63%)
Mar 12, 2012 3.815 4.113 3.815 4.076 62,137 +0.06(+1.45%)
Mar 09, 2012 3.917 4.018 3.880 4.018 66,097 +0.09(+2.41%)
Mar 08, 2012 3.924 4.040 3.822 3.924 106,941 +0.04(+0.93%)
Mar 07, 2012 3.895 3.975 3.858 3.887 117,799 +0.02(+0.56%)
Mar 06, 2012 3.909 3.953 3.815 3.866 119,845 -0.07(-1.66%)
Mar 05, 2012 4.004 4.011 3.931 3.931 72,253 -0.09(-2.17%)
Mar 02, 2012 4.105 4.142 4.011 4.018 83,018 -0.09(-2.12%)
Mar 01, 2012 4.105 4.200 4.105 4.105 66,397 +0.00(+0.00%)
Feb 29, 2012 4.156 4.236 4.105 4.105 79,027 -0.05(-1.22%)
Feb 28, 2012 4.229 4.273 4.149 4.156 67,337 -0.07(-1.55%)
Feb 27, 2012 4.222 4.294 4.185 4.222 51,759 -0.04(-0.85%)
Feb 24, 2012 4.396 4.396 4.258 4.258 44,395 -0.13(-2.98%)
Feb 23, 2012 4.229 4.403 4.214 4.389 62,448 +0.17(+4.14%)
Feb 22, 2012 4.323 4.374 4.214 4.214 30,291 -0.12(-2.68%)
Feb 21, 2012 4.411 4.462 4.331 4.331 18,726 -0.06(-1.32%)
Feb 17, 2012 4.360 4.425 4.287 4.389 94,339 +0.04(+0.83%)
Feb 16, 2012 4.236 4.353 4.215 4.353 30,617 +0.17(+3.99%)
Feb 15, 2012 4.222 4.258 4.185 4.185 41,770 -0.04(-0.86%)
Feb 14, 2012 4.236 4.251 4.177 4.222 32,457 -0.05(-1.19%)
Feb 13, 2012 4.280 4.323 4.185 4.273 27,959 +0.05(+1.20%)
Feb 10, 2012 4.142 4.309 4.142 4.222 39,834 +0.04(+1.04%)
Feb 09, 2012 4.164 4.193 4.084 4.178 386,857 +0.01(+0.35%)
Feb 08, 2012 4.091 4.178 4.069 4.164 45,928 +0.07(+1.78%)
Feb 07, 2012 4.047 4.105 4.004 4.091 40,316 -0.01(-0.35%)
Feb 06, 2012 4.105 4.120 4.033 4.105 30,854 -0.01(-0.35%)
Feb 03, 2012 4.098 4.120 4.069 4.120 81,789 +0.10(+2.53%)
Feb 02, 2012 4.047 4.047 4.004 4.018 64,447 -0.05(-1.25%)
Feb 01, 2012 4.011 4.084 4.004 4.069 182,642 +0.04(+1.08%)
Jan 31, 2012 4.178 4.193 4.018 4.026 50,728 -0.12(-2.81%)
Jan 30, 2012 4.084 4.200 4.084 4.142 32,508 +0.01(+0.35%)
Jan 27, 2012 3.967 4.164 3.967 4.127 81,892 +0.15(+3.84%)
Jan 26, 2012 4.033 4.033 3.967 3.975 81,638 -0.02(-0.55%)
Jan 25, 2012 4.004 4.033 3.996 3.996 59,888 -0.03(-0.72%)
Jan 24, 2012 4.004 4.026 3.996 4.026 51,717 +0.01(+0.36%)
Jan 23, 2012 4.011 4.040 3.996 4.011 14,349 +0.01(+0.18%)
Jan 20, 2012 4.004 4.033 3.975 4.004 199,821 -0.01(-0.36%)
Jan 19, 2012 3.989 4.076 3.960 4.018 38,694 +0.01(+0.18%)
Jan 18, 2012 3.996 4.022 3.953 4.011 55,941 +0.01(+0.36%)
Jan 17, 2012 4.018 4.018 3.953 3.996 43,539 +0.01(+0.18%)
Jan 13, 2012 3.982 4.033 3.967 3.989 33,129 -0.05(-1.26%)
Jan 12, 2012 4.047 4.076 3.967 4.040 27,456 +0.00(+0.00%)
Jan 11, 2012 3.989 4.040 3.938 4.040 60,866 +0.02(+0.54%)
Jan 10, 2012 4.011 4.018 3.946 4.018 38,630 +0.06(+1.47%)
Jan 09, 2012 3.953 3.960 3.931 3.960 49,721 -0.01(-0.37%)
Jan 06, 2012 3.989 3.996 3.953 3.975 54,942 -0.02(-0.55%)
Jan 05, 2012 4.011 4.033 3.946 3.996 32,204 -0.04(-1.08%)
Jan 04, 2012 4.047 4.171 4.026 4.040 32,810 +0.03(+0.72%)
Dec 30, 2011 4.011 4.040 3.982 4.011 91,323 +0.00(+0.00%)
Dec 29, 2011 4.047 4.062 3.942 4.011 56,469 +0.00(+0.00%)
Dec 28, 2011 4.156 4.207 4.004 4.011 71,275 -0.15(-3.50%)
Dec 27, 2011 4.178 4.189 4.142 4.156 31,665 -0.02(-0.52%)
Dec 23, 2011 4.193 4.207 4.098 4.178 38,034 +0.12(+3.05%)
Dec 21, 2011 4.004 4.084 3.946 4.055 40,958 +0.05(+1.27%)
Dec 20, 2011 3.902 4.055 3.902 4.004 86,062 +0.11(+2.80%)
Dec 19, 2011 4.004 4.004 3.895 3.895 124,337 -0.06(-1.47%)
Dec 16, 2011 3.996 4.047 3.902 3.953 209,933 -0.01(-0.18%)
Dec 15, 2011 3.982 3.996 3.909 3.960 46,810 +0.04(+0.93%)
Dec 14, 2011 3.851 3.960 3.851 3.924 98,744 +0.03(+0.75%)
Dec 13, 2011 3.967 4.055 3.873 3.895 68,265 -0.04(-0.92%)
Dec 12, 2011 3.982 4.047 3.917 3.931 75,544 -0.12(-3.05%)
Dec 09, 2011 3.895 4.091 3.895 4.055 75,264 +0.17(+4.49%)
Dec 08, 2011 3.946 4.026 3.880 3.880 78,786 -0.12(-2.91%)
Dec 07, 2011 4.120 4.171 3.989 3.996 79,129 -0.12(-2.99%)
Dec 06, 2011 4.127 4.214 4.011 4.120 66,317 -0.01(-0.35%)
Dec 05, 2011 4.185 4.200 4.069 4.134 65,265 +0.00(+0.00%)
Dec 02, 2011 4.163 4.163 4.047 4.134 49,461 +0.04(+1.06%)
Dec 01, 2011 4.076 4.403 3.815 4.091 193,602 +0.01(+0.36%)
Nov 30, 2011 4.113 4.210 3.982 4.076 806,847 +0.14(+3.50%)
Nov 29, 2011 4.026 4.062 3.888 3.938 81,007 -0.10(-2.51%)
Nov 28, 2011 4.084 4.091 3.960 4.040 110,471 +0.08(+2.01%)
Nov 25, 2011 3.924 3.989 3.888 3.960 31,908 +0.01(+0.18%)
Nov 23, 2011 4.055 4.055 3.902 3.953 137,236 -0.08(-1.98%)
Nov 22, 2011 4.004 4.120 3.996 4.033 90,479 +0.02(+0.54%)
Nov 21, 2011 3.996 4.040 3.924 4.011 115,181 -0.06(-1.43%)
Nov 18, 2011 4.323 4.359 3.996 4.069 314,503 -0.23(-5.40%)
Nov 17, 2011 4.504 4.526 4.258 4.301 150,861 -0.16(-3.58%)
Nov 16, 2011 4.773 4.773 4.461 4.461 146,587 -0.38(-7.93%)
Nov 15, 2011 4.729 4.874 4.657 4.845 50,164 +0.09(+1.98%)
Nov 14, 2011 4.925 4.947 4.729 4.751 80,280 -0.24(-4.80%)
Nov 11, 2011 4.939 5.005 4.918 4.990 41,388 +0.12(+2.38%)
Nov 10, 2011 4.990 4.990 4.794 4.874 47,787 -0.04(-0.88%)
Nov 09, 2011 5.244 5.621 4.831 4.918 131,413 -0.51(-9.36%)
Nov 08, 2011 5.375 5.491 5.244 5.425 53,551 +0.10(+1.91%)
Nov 07, 2011 5.607 5.643 5.295 5.324 48,646 -0.28(-4.92%)
Nov 04, 2011 5.657 5.730 5.585 5.599 42,170 -0.13(-2.28%)
Nov 03, 2011 5.512 5.759 5.447 5.730 84,554 +0.16(+2.86%)
Nov 02, 2011 5.512 5.665 5.476 5.570 65,170 +0.22(+4.21%)
Nov 01, 2011 5.534 5.824 5.331 5.346 97,163 -0.46(-7.87%)
Oct 31, 2011 6.093 6.194 5.803 5.803 66,584 -0.38(-6.21%)
Oct 28, 2011 6.390 6.390 6.172 6.187 81,407 -0.25(-3.83%)
Oct 27, 2011 6.006 6.448 5.861 6.434 147,193 +0.57(+9.64%)
Oct 26, 2011 5.882 5.904 5.715 5.868 73,889 +0.11(+1.89%)
Oct 25, 2011 5.911 5.911 5.694 5.759 90,931 -0.19(-3.17%)
Oct 24, 2011 5.686 5.948 5.679 5.948 103,873 +0.26(+4.59%)
Oct 21, 2011 5.694 5.723 5.498 5.686 84,576 +0.12(+2.08%)
Oct 20, 2011 5.686 5.686 5.440 5.570 44,718 -0.09(-1.66%)
Oct 19, 2011 5.824 5.846 5.628 5.665 35,587 -0.17(-2.86%)
Oct 18, 2011 5.541 5.890 5.397 5.832 79,461 +0.36(+6.49%)
Oct 17, 2011 5.759 5.759 5.433 5.476 97,367 -0.32(-5.51%)
Oct 14, 2011 5.810 5.882 5.730 5.795 54,019 +0.02(+0.38%)
Oct 13, 2011 5.795 5.795 5.665 5.774 28,260 -0.03(-0.50%)
Oct 12, 2011 5.679 5.824 5.643 5.803 56,478 +0.15(+2.56%)
Oct 11, 2011 5.476 5.701 5.425 5.657 67,871 +0.11(+1.96%)
Oct 10, 2011 5.251 5.607 5.157 5.549 63,409 +0.41(+7.90%)
Oct 07, 2011 5.447 5.483 5.099 5.142 61,589 -0.31(-5.72%)
Oct 06, 2011 5.520 5.585 5.331 5.454 45,429 -0.02(-0.40%)
Oct 05, 2011 5.549 5.614 5.338 5.476 41,246 -0.12(-2.08%)
Oct 04, 2011 4.693 5.621 4.693 5.592 127,676 +0.87(+18.43%)
Oct 03, 2011 4.787 4.889 4.664 4.722 98,172 -0.09(-1.96%)
Sep 30, 2011 4.794 4.881 4.787 4.816 86,367 -0.04(-0.75%)
Sep 29, 2011 4.874 4.874 4.787 4.852 33,389 +0.07(+1.36%)
Sep 28, 2011 4.903 4.903 4.780 4.787 87,237 -0.10(-2.08%)
Sep 27, 2011 4.925 4.925 4.845 4.889 92,762 +0.06(+1.20%)
Sep 26, 2011 4.780 4.838 4.722 4.831 46,423 +0.07(+1.37%)
Sep 23, 2011 4.852 4.932 4.722 4.765 56,740 -0.08(-1.65%)
Sep 22, 2011 4.809 4.889 4.794 4.845 106,193 -0.06(-1.18%)
Sep 21, 2011 5.106 5.208 4.889 4.903 59,583 -0.18(-3.57%)
Sep 20, 2011 5.215 5.302 5.084 5.084 42,176 -0.16(-3.04%)
Sep 19, 2011 5.266 5.302 5.128 5.244 25,744 -0.11(-2.03%)
Sep 16, 2011 5.259 5.353 5.164 5.353 100,053 +0.12(+2.36%)
Sep 15, 2011 5.251 5.251 5.113 5.230 46,037 +0.00(+0.00%)
Sep 14, 2011 5.230 5.273 5.099 5.230 61,342 +0.07(+1.41%)
Sep 13, 2011 5.171 5.193 5.128 5.157 29,359 -0.01(-0.28%)
Sep 12, 2011 5.070 5.222 5.070 5.171 39,359 +0.04(+0.71%)
Sep 09, 2011 5.150 5.179 5.048 5.135 69,499 -0.06(-1.12%)
Sep 08, 2011 5.375 5.375 5.128 5.193 59,979 -0.18(-3.37%)
Sep 07, 2011 5.264 5.425 5.264 5.375 57,352 +0.16(+3.06%)
Sep 06, 2011 5.157 5.345 5.157 5.215 54,288 -0.04(-0.69%)
Sep 02, 2011 5.288 5.454 5.208 5.251 88,911 -0.12(-2.29%)
Sep 01, 2011 5.585 5.665 5.367 5.375 91,802 -0.23(-4.14%)
Aug 31, 2011 5.672 5.679 5.527 5.607 64,587 -0.06(-1.02%)
Aug 30, 2011 5.795 5.795 5.483 5.665 30,062 -0.16(-2.74%)
Aug 29, 2011 5.708 5.875 5.701 5.824 64,235 +0.17(+2.95%)
Aug 26, 2011 5.541 5.679 5.379 5.657 23,442 +0.08(+1.43%)
Aug 25, 2011 6.020 6.020 5.527 5.578 46,399 -0.38(-6.33%)
Aug 24, 2011 5.614 5.984 5.614 5.955 38,858 +0.29(+5.12%)
Aug 23, 2011 5.208 5.672 5.208 5.665 64,810 +0.49(+9.54%)
Aug 22, 2011 5.251 5.259 5.121 5.171 58,406 +0.04(+0.85%)
Aug 19, 2011 5.128 5.346 5.128 5.128 87,410 -0.06(-1.12%)
Aug 18, 2011 5.266 5.302 5.186 5.186 109,777 -0.17(-3.25%)
Aug 17, 2011 5.367 5.411 5.295 5.360 93,313 +0.00(+0.00%)
Aug 16, 2011 5.396 5.411 5.280 5.360 55,457 -0.09(-1.60%)
Aug 15, 2011 5.375 5.469 5.375 5.447 50,889 +0.07(+1.35%)
Aug 12, 2011 5.534 5.534 5.346 5.375 48,576 -0.15(-2.63%)
Aug 11, 2011 5.483 5.882 5.404 5.520 129,649 -0.04(-0.65%)
Aug 10, 2011 6.035 6.085 5.512 5.556 74,002 -0.67(-10.72%)
Aug 09, 2011 5.745 6.252 5.469 6.223 82,740 +0.65(+11.57%)
Aug 08, 2011 5.701 5.890 5.549 5.578 114,166 -0.22(-3.87%)
Aug 05, 2011 5.781 5.954 5.752 5.803 51,155 +0.04(+0.75%)
Aug 04, 2011 5.925 6.033 5.759 5.759 75,151 -0.13(-2.20%)
Aug 03, 2011 5.824 6.003 5.824 5.889 95,615 +0.06(+1.11%)
Aug 02, 2011 5.846 5.982 5.759 5.824 40,233 -0.07(-1.22%)
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.