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

Financial Engines, Inc. - Common Stock (NQ: FNGN )

N/A UNCHANGED
Last Price Updated: 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 24, 2011 24.06 24.36 23.74 24.26 239,273 +0.24(+1.00%)
May 23, 2011 24.28 24.51 23.79 24.02 298,131 -0.52(-2.12%)
May 20, 2011 24.32 24.70 23.95 24.54 510,692 +0.09(+0.36%)
May 19, 2011 24.56 24.89 24.32 24.45 331,608 -0.05(-0.20%)
May 18, 2011 24.99 25.08 24.20 24.50 642,974 -0.74(-2.94%)
May 17, 2011 25.13 25.94 25.12 25.24 978,125 -0.22(-0.87%)
May 16, 2011 25.66 25.66 25.29 25.46 411,453 -0.40(-1.53%)
May 13, 2011 26.21 26.33 25.56 25.86 255,552 -0.35(-1.32%)
May 12, 2011 25.94 26.27 25.86 26.21 560,811 -0.47(-1.77%)
May 11, 2011 26.60 26.79 26.33 26.68 208,839 +0.09(+0.33%)
May 10, 2011 27.75 27.96 25.80 26.59 956,252 -1.07(-3.87%)
May 09, 2011 26.92 27.93 26.92 27.66 357,261 +0.77(+2.87%)
May 06, 2011 26.81 27.12 26.72 26.89 207,644 +0.25(+0.94%)
May 05, 2011 26.77 26.82 26.24 26.64 130,853 -0.15(-0.58%)
May 04, 2011 27.01 27.11 26.72 26.79 160,985 -0.12(-0.43%)
May 03, 2011 27.34 27.48 26.76 26.91 143,482 -0.31(-1.13%)
May 02, 2011 27.42 27.97 26.98 27.22 107,836 -0.20(-0.74%)
Apr 29, 2011 27.44 27.49 27.08 27.42 93,957 +0.05(+0.18%)
Apr 28, 2011 27.02 27.50 26.96 27.37 246,475 +0.03(+0.11%)
Apr 27, 2011 27.07 27.49 26.69 27.34 247,910 +0.33(+1.21%)
Apr 26, 2011 26.90 27.23 26.68 27.02 220,639 -0.22(-0.81%)
Apr 25, 2011 26.86 27.28 26.04 27.24 172,958 +0.37(+1.36%)
Apr 21, 2011 27.49 27.49 26.49 26.87 90,143 -0.43(-1.59%)
Apr 20, 2011 27.51 27.70 26.93 27.31 102,009 -0.11(-0.39%)
Apr 19, 2011 26.47 27.47 26.28 27.41 144,182 +1.05(+3.99%)
Apr 18, 2011 26.41 26.46 26.02 26.36 98,046 -0.28(-1.05%)
Apr 15, 2011 26.05 26.69 26.01 26.64 90,107 +0.53(+2.03%)
Apr 14, 2011 26.00 26.58 25.74 26.11 109,738 +0.11(+0.41%)
Apr 13, 2011 26.68 26.71 25.95 26.00 138,066 -0.56(-2.11%)
Apr 12, 2011 26.58 26.80 25.64 26.56 138,933 -0.07(-0.25%)
Apr 11, 2011 27.14 27.14 25.78 26.63 161,977 -0.56(-2.06%)
Apr 08, 2011 27.53 27.53 27.07 27.19 74,252 -0.18(-0.67%)
Apr 07, 2011 27.21 27.83 26.84 27.37 302,212 +0.22(+0.82%)
Apr 06, 2011 27.25 27.25 26.85 27.15 191,169 +0.07(+0.25%)
Apr 05, 2011 27.10 27.35 26.85 27.08 112,737 +0.00(+0.00%)
Apr 04, 2011 27.15 27.23 26.98 27.08 274,550 +0.10(+0.36%)
Apr 01, 2011 26.81 27.04 26.47 26.99 368,986 +0.41(+1.52%)
Mar 31, 2011 26.54 26.95 26.22 26.58 181,532 +0.03(+0.11%)
Mar 30, 2011 26.03 26.66 25.48 26.55 245,599 +0.60(+2.30%)
Mar 29, 2011 25.41 26.22 24.91 25.95 283,522 +0.59(+2.32%)
Mar 28, 2011 24.37 25.54 24.30 25.37 356,041 +1.00(+4.12%)
Mar 25, 2011 24.57 24.59 24.35 24.36 106,551 -0.09(-0.36%)
Mar 24, 2011 24.59 24.59 24.38 24.45 75,612 -0.06(-0.24%)
Mar 23, 2011 24.31 24.54 24.09 24.51 225,584 +0.30(+1.23%)
Mar 22, 2011 24.20 24.49 24.08 24.21 67,129 +0.08(+0.32%)
Mar 21, 2011 24.03 24.23 23.46 24.13 135,659 +0.70(+3.01%)
Mar 18, 2011 23.17 23.51 22.97 23.43 168,576 +0.37(+1.59%)
Mar 17, 2011 22.67 23.15 22.47 23.06 126,095 +0.59(+2.62%)
Mar 16, 2011 22.74 22.80 22.24 22.47 126,353 -0.33(-1.44%)
Mar 15, 2011 22.44 23.03 22.01 22.80 104,764 -0.12(-0.50%)
Mar 14, 2011 22.85 23.09 22.38 22.92 162,906 -0.13(-0.54%)
Mar 11, 2011 22.98 23.25 22.75 23.04 55,254 +0.04(+0.17%)
Mar 10, 2011 23.50 23.56 22.69 23.00 182,137 -0.74(-3.13%)
Mar 09, 2011 23.73 23.87 23.67 23.75 66,208 -0.06(-0.26%)
Mar 08, 2011 23.77 23.92 23.65 23.81 91,848 +0.04(+0.18%)
Mar 07, 2011 24.12 24.33 23.51 23.77 224,795 -0.36(-1.48%)
Mar 04, 2011 24.16 24.18 23.87 24.12 123,598 +0.01(+0.04%)
Mar 03, 2011 24.27 24.31 23.98 24.11 176,996 +0.01(+0.04%)
Mar 02, 2011 24.12 24.37 23.98 24.10 312,450 -0.01(-0.04%)
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.