FIRST NIAGARA FINANCIAL $9.86


24/5/2013 04:24 PM  |  NASDAQ : FNFG  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FNFG historical data

Date Open High Low Close Volume
5/24/2013 9.78 9.88 9.71 9.86 17663
5/23/2013 9.77 9.86 9.70 9.86 36339
5/22/2013 10.08 10.17 9.81 9.86 40837
5/21/2013 9.98 10.06 9.88 10.05 30584
5/20/2013 9.89 10.01 9.86 9.97 26291
5/17/2013 9.92 10.04 9.92 9.96 20264
5/16/2013 9.95 10.01 9.85 9.90 22297
5/15/2013 9.82 10.05 9.81 9.95 39792
5/14/2013 9.75 9.95 9.72 9.83 33570
5/13/2013 9.66 9.79 9.62 9.78 27666
5/10/2013 9.65 9.78 9.60 9.72 29999
5/9/2013 9.61 9.71 9.56 9.67 29030
5/8/2013 9.65 9.71 9.57 9.65 27085
5/7/2013 9.49 9.78 9.47 9.66 55767
5/6/2013 9.43 9.52 9.36 9.50 24778
5/3/2013 9.47 9.47 9.37 9.41 32354
5/2/2013 9.33 9.41 9.27 9.34 27460
5/1/2013 9.38 9.39 9.25 9.27 39068
4/30/2013 9.37 9.54 9.37 9.51 45138
4/29/2013 9.38 9.47 9.31 9.40 24628
4/26/2013 9.42 9.47 9.32 9.35 32749
4/25/2013 9.73 9.73 9.44 9.44 39577
4/24/2013 9.39 9.45 9.36 9.44 44382
4/23/2013 9.28 9.39 9.24 9.37 48323
4/22/2013 9.28 9.35 9.05 9.26 66621
4/19/2013 9.00 9.30 8.96 9.09 74192
4/18/2013 8.78 8.90 8.71 8.79 72895
4/17/2013 8.88 8.93 8.73 8.75 54716
4/16/2013 8.90 9.07 8.86 8.97 78084
4/15/2013 9.05 9.06 8.83 8.84 44711
4/12/2013 9.14 9.22 8.96 9.08 51719
4/11/2013 9.14 9.21 9.06 9.20 40426
4/10/2013 9.00 9.17 8.95 9.16 41340
4/9/2013 8.89 8.99 8.83 8.94 40718
4/8/2013 8.95 9.10 8.74 8.88 99278
4/5/2013 8.60 8.69 8.54 8.68 45852
4/4/2013 8.65 8.70 8.56 8.67 43281
4/3/2013 8.68 8.71 8.53 8.59 58295
4/2/2013 8.80 8.83 8.67 8.69 30369
4/1/2013 8.89 8.90 8.69 8.74 28401
3/28/2013 8.85 8.90 8.79 8.86 27448
3/27/2013 8.82 8.88 8.74 8.83 49121
3/26/2013 8.89 8.91 8.75 8.86 59896
3/25/2013 8.91 8.94 8.79 8.88 39216
3/22/2013 8.86 8.89 8.78 8.88 46239
3/21/2013 8.80 8.90 8.78 8.81 52223
3/20/2013 8.59 8.85 8.59 8.79 155829
3/19/2013 8.55 8.56 8.41 8.44 37810
3/18/2013 8.40 8.66 8.30 8.50 77957
3/15/2013 8.60 8.66 8.53 8.65 32992
3/14/2013 8.21 8.61 8.18 8.59 28659
3/13/2013 8.40 8.50 8.33 8.44 31195
3/12/2013 8.41 8.48 8.30 8.39 32330
3/11/2013 8.34 8.49 8.33 8.41 43676
3/8/2013 8.25 8.39 8.23 8.35 61306
3/7/2013 8.15 8.24 8.14 8.22 32469
3/6/2013 8.19 8.23 8.14 8.18 27296
3/5/2013 8.19 8.25 8.15 8.18 41225
3/4/2013 8.10 8.18 8.09 8.14 37216
3/1/2013 8.16 8.25 8.09 8.12 58009
2/28/2013 8.09 8.23 8.04 8.19 38206
2/27/2013 7.95 8.08 7.95 8.07 29550
2/26/2013 7.87 8.01 7.85 7.97 42699
2/25/2013 8.05 8.09 7.83 7.83 27778
2/22/2013 8.02 8.09 7.96 8.01 16758
2/21/2013 8.02 8.07 7.95 8.00 22795
2/20/2013 8.23 8.23 8.04 8.05 26810
2/19/2013 8.13 8.26 8.13 8.25 32546
2/15/2013 8.22 8.26 8.11 8.16 32735
2/14/2013 8.16 8.22 8.13 8.18 46602
2/13/2013 8.16 8.27 8.12 8.21 36669
2/12/2013 8.10 8.19 8.06 8.16 36849
2/11/2013 7.92 8.09 7.90 8.09 31606
2/8/2013 7.94 7.95 7.90 7.91 27674
2/7/2013 7.93 7.98 7.86 7.95 32478
2/6/2013 7.90 7.98 7.87 7.93 31856
2/5/2013 7.93 8.08 7.89 8.00 49656
2/4/2013 7.97 7.99 7.86 7.87 40360
2/1/2013 7.88 8.04 7.84 8.01 46518
1/31/2013 7.70 7.87 7.68 7.84 70630
1/30/2013 7.74 7.78 7.68 7.69 62135
1/29/2013 7.82 7.86 7.72 7.72 59477
1/28/2013 7.85 7.87 7.73 7.82 38795
1/25/2013 7.92 7.94 7.78 7.82 67147
1/24/2013 7.92 7.98 7.82 7.88 76185
1/23/2013 8.34 8.36 8.02 8.05 92192
1/22/2013 8.27 8.44 8.25 8.39 28761
1/18/2013 8.32 8.35 8.24 8.29 25837
1/17/2013 8.28 8.35 8.24 8.28 33083
1/16/2013 8.29 8.36 8.21 8.23 33384
1/15/2013 8.29 8.35 8.25 8.34 21043
1/14/2013 8.29 8.34 8.24 8.31 17022
1/11/2013 8.25 8.34 8.15 8.29 26693
1/10/2013 8.27 8.31 8.19 8.23 43586
1/9/2013 8.28 8.35 8.20 8.22 18353
1/8/2013 8.29 8.30 8.17 8.25 34444
1/7/2013 8.37 8.38 8.21 8.26 20154
1/4/2013 8.25 8.41 8.23 8.39 35633
1/3/2013 8.21 8.27 8.11 8.26 34417
1/2/2013 8.18 8.20 7.99 8.16 33857
Marketplace
Trading Center