FIRST SEC GROUP (NQ: FSGI)
1.920 USD  -0.015 (-0.78%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 1.930 1.950 1.900 1.935 1,390,503 +0.00(+0.26%)
Aug 19, 2014 1.950 1.970 1.920 1.930 316,829 +0.00(+0.00%)
Aug 18, 2014 1.960 1.960 1.920 1.930 161,201 -0.03(-1.53%)
Aug 15, 2014 1.950 2.000 1.950 1.960 141,668 +0.01(+0.51%)
Aug 14, 2014 1.970 2.010 1.940 1.950 131,518 -0.03(-1.52%)
Aug 13, 2014 2.030 2.040 1.970 1.980 36,967 -0.05(-2.46%)
Aug 12, 2014 2.020 2.030 2.000 2.030 67,502 +0.02(+1.00%)
Aug 11, 2014 2.020 2.033 1.990 2.010 29,022 -0.02(-0.99%)
Aug 08, 2014 2.020 2.050 1.980 2.030 89,739 +0.04(+2.01%)
Aug 07, 2014 1.990 2.010 1.990 1.990 19,330 +0.00(+0.00%)
Aug 06, 2014 1.940 2.000 1.920 1.990 49,862 +0.05(+2.58%)
Aug 05, 2014 1.910 1.980 1.910 1.940 66,626 +0.03(+1.57%)
Aug 04, 2014 1.940 1.960 1.910 1.910 53,894 -0.03(-1.55%)
Aug 01, 2014 1.950 1.992 1.910 1.940 149,288 -0.02(-1.02%)
Jul 31, 2014 1.970 2.000 1.950 1.960 79,044 -0.02(-1.01%)
Jul 30, 2014 1.990 2.030 1.970 1.980 70,767 -0.01(-0.50%)
Jul 29, 2014 1.980 2.080 1.980 1.990 61,374 +0.02(+1.02%)
Jul 28, 2014 1.990 2.000 1.970 1.970 55,543 -0.02(-1.01%)
Jul 25, 2014 2.000 2.030 1.990 1.990 24,313 -0.01(-0.50%)
Jul 24, 2014 2.000 2.020 1.990 2.000 47,070 +0.00(+0.00%)
Jul 23, 2014 2.010 2.030 2.000 2.000 40,024 +0.01(+0.50%)
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%)
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