FIRST SEC GROUP (NQ: FSGI)
2.000 USD  +0.010 (+0.50%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 2.030 2.030 1.980 1.990 84,133 -0.01(-0.50%)
Jul 21, 2014 1.990 2.030 1.990 2.000 27,361 +0.01(+0.50%)
Jul 18, 2014 1.980 2.060 1.980 1.990 69,161 +0.00(+0.00%)
Jul 17, 2014 2.010 2.040 1.970 1.990 119,612 -0.01(-0.50%)
Jul 16, 2014 2.050 2.050 2.000 2.000 84,126 -0.04(-1.96%)
Jul 15, 2014 2.050 2.060 2.010 2.040 136,002 -0.02(-0.97%)
Jul 14, 2014 2.050 2.070 2.020 2.060 35,967 +0.01(+0.49%)
Jul 11, 2014 2.030 2.100 2.030 2.050 90,456 +0.03(+1.49%)
Jul 10, 2014 2.010 2.090 2.010 2.020 124,086 -0.02(-0.98%)
Jul 09, 2014 2.010 2.085 2.010 2.040 59,554 +0.03(+1.49%)
Jul 08, 2014 2.070 2.080 2.010 2.010 172,949 -0.08(-3.83%)
Jul 07, 2014 2.120 2.130 2.060 2.090 108,102 -0.03(-1.42%)
Jul 03, 2014 2.120 2.120 2.120 0 +0.00(+0.00%)
Jul 02, 2014 2.160 2.170 2.110 2.120 150,104 -0.05(-2.30%)
Jul 01, 2014 2.150 2.200 2.100 2.170 265,154 +0.00(+0.00%)
Jun 30, 2014 2.030 2.205 2.000 2.170 472,449 +0.14(+6.90%)
Jun 27, 2014 1.950 2.050 1.940 2.030 8,323,094 +0.06(+3.05%)
Jun 26, 2014 2.020 2.050 1.940 1.970 230,932 -0.04(-1.99%)
Jun 25, 2014 1.950 2.040 1.930 2.010 228,455 +0.04(+2.03%)
Jun 24, 2014 2.050 2.070 1.950 1.970 350,586 -0.08(-3.90%)
Jun 23, 2014 2.100 2.120 2.010 2.050 284,221 -0.04(-1.91%)
Jun 20, 2014 2.160 2.180 2.030 2.090 717,333 -0.05(-2.34%)
Jun 19, 2014 2.100 2.150 2.060 2.140 175,616 +0.06(+2.88%)
Jun 18, 2014 2.100 2.150 2.050 2.080 150,758 -0.03(-1.42%)
Jun 17, 2014 2.070 2.130 2.040 2.110 153,170 +0.05(+2.43%)
Jun 16, 2014 2.080 2.120 2.030 2.060 588,820 -0.04(-1.90%)
Jun 13, 2014 2.200 2.200 2.090 2.100 403,141 -0.08(-3.67%)
Jun 12, 2014 2.160 2.190 2.140 2.180 212,853 +0.00(+0.00%)
Jun 11, 2014 2.190 2.210 2.164 2.180 271,909 -0.03(-1.36%)
Jun 10, 2014 2.190 2.230 2.150 2.210 258,562 +0.07(+3.27%)
Jun 06, 2014 2.080 2.150 2.050 2.140 144,354 +0.09(+4.39%)
Jun 05, 2014 2.000 2.060 1.950 2.050 154,427 +0.05(+2.50%)
Jun 04, 2014 2.030 2.060 1.980 2.000 191,283 -0.03(-1.48%)
Jun 03, 2014 2.040 2.090 2.020 2.030 241,835 -0.03(-1.46%)
Jun 02, 2014 2.070 2.090 2.030 2.060 202,341 +0.00(+0.00%)
May 30, 2014 2.050 2.070 2.000 2.060 192,742 +0.02(+0.98%)
May 29, 2014 2.020 2.070 1.980 2.040 267,536 +0.03(+1.49%)
May 28, 2014 1.990 2.020 1.990 2.010 109,842 +0.00(+0.00%)
May 27, 2014 2.010 2.020 1.930 2.010 165,569 +0.02(+1.01%)
May 23, 2014 1.990 1.990 1.990 0 +0.08(+4.19%)
May 22, 2014 1.910 1.930 1.880 1.910 75,102 +0.01(+0.53%)
May 21, 2014 1.920 1.940 1.880 1.900 226,681 +0.00(+0.00%)
May 20, 2014 2.000 2.000 1.890 1.900 231,202 -0.08(-4.28%)
May 19, 2014 1.940 2.010 1.910 1.985 114,187 +0.03(+1.79%)
May 16, 2014 1.900 1.950 1.890 1.950 160,312 +0.05(+2.63%)
May 15, 2014 1.890 1.920 1.870 1.900 175,177 +0.00(+0.00%)
May 14, 2014 1.940 1.960 1.900 1.900 96,268 -0.04(-2.06%)
May 13, 2014 1.890 1.950 1.890 1.940 85,093 +0.04(+2.11%)
May 12, 2014 1.820 1.900 1.820 1.900 120,586 +0.10(+5.56%)
May 09, 2014 1.730 1.850 1.730 1.800 2,985,782 +0.05(+2.86%)
May 08, 2014 1.780 1.810 1.740 1.750 916,492 -0.04(-2.23%)
May 07, 2014 1.840 1.870 1.750 1.790 346,654 -0.03(-1.65%)
May 06, 2014 1.890 1.940 1.820 1.820 137,061 -0.08(-4.21%)
May 05, 2014 1.880 1.930 1.880 1.900 72,315 -0.01(-0.52%)
May 02, 2014 1.940 1.960 1.900 1.910 119,812 -0.01(-0.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here