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 (%)
Dec 30, 2011 21.72 21.86 21.51 21.54 169,261 -0.17(-0.80%)
Dec 29, 2011 21.60 22.06 21.07 21.71 191,683 +0.20(+0.94%)
Dec 28, 2011 22.47 22.54 21.48 21.51 204,441 -0.99(-4.42%)
Dec 27, 2011 22.18 22.68 22.06 22.50 120,548 +0.16(+0.73%)
Dec 23, 2011 22.18 22.41 22.00 22.34 116,094 +0.41(+1.85%)
Dec 21, 2011 22.05 22.34 21.74 21.93 660,710 -0.11(-0.48%)
Dec 20, 2011 21.43 22.38 21.00 22.04 494,566 +1.16(+5.54%)
Dec 19, 2011 21.04 21.56 20.76 20.88 361,864 -0.07(-0.32%)
Dec 16, 2011 20.73 21.02 20.33 20.95 750,316 +0.47(+2.31%)
Dec 15, 2011 20.60 20.79 20.17 20.48 215,904 +0.19(+0.95%)
Dec 14, 2011 20.73 20.76 19.71 20.28 568,042 -0.73(-3.49%)
Dec 13, 2011 20.47 21.32 20.11 21.02 666,278 +0.91(+4.51%)
Dec 12, 2011 20.69 20.75 19.79 20.11 281,864 -0.88(-4.18%)
Dec 09, 2011 20.45 21.21 20.17 20.99 269,027 +0.67(+3.27%)
Dec 08, 2011 20.51 21.06 20.26 20.32 196,594 -0.64(-3.04%)
Dec 07, 2011 21.17 21.55 20.46 20.96 184,664 -0.43(-2.03%)
Dec 06, 2011 21.57 22.21 21.30 21.39 1,515,264 -0.42(-1.95%)
Dec 05, 2011 22.34 22.57 21.53 21.82 252,816 -0.17(-0.79%)
Dec 02, 2011 21.67 22.44 21.48 21.99 294,017 +0.58(+2.70%)
Dec 01, 2011 21.06 21.64 20.63 21.41 237,361 +0.22(+1.05%)
Nov 30, 2011 20.36 21.21 20.16 21.19 640,875 +1.71(+8.76%)
Nov 29, 2011 19.60 19.89 19.43 19.48 386,895 -0.06(-0.30%)
Nov 28, 2011 19.64 20.59 19.25 19.54 545,423 +0.78(+4.16%)
Nov 25, 2011 18.38 19.01 18.38 18.76 153,077 +0.24(+1.30%)
Nov 23, 2011 19.07 19.24 18.34 18.52 366,333 -0.75(-3.90%)
Nov 22, 2011 19.56 19.69 19.06 19.27 244,020 -0.27(-1.38%)
Nov 21, 2011 20.31 20.32 18.94 19.54 480,623 -1.09(-5.28%)
Nov 18, 2011 20.18 20.78 20.13 20.63 263,660 +0.45(+2.25%)
Nov 17, 2011 20.54 21.07 20.12 20.18 305,870 -0.37(-1.78%)
Nov 16, 2011 21.08 21.38 20.41 20.54 381,336 -1.12(-5.17%)
Nov 15, 2011 20.92 21.83 20.62 21.66 224,713 +0.58(+2.74%)
Nov 14, 2011 21.47 21.87 20.93 21.08 114,025 -0.46(-2.15%)
Nov 11, 2011 21.10 21.98 21.06 21.55 178,998 +0.69(+3.33%)
Nov 10, 2011 20.93 21.22 20.39 20.85 158,930 +0.32(+1.55%)
Nov 09, 2011 21.39 21.85 20.43 20.53 275,337 -1.44(-6.54%)
Nov 08, 2011 21.84 22.16 20.54 21.97 474,228 +0.42(+1.97%)
Nov 07, 2011 21.71 21.71 20.43 21.55 256,439 -0.21(-0.98%)
Nov 04, 2011 21.53 22.03 21.26 21.76 222,035 +0.02(+0.09%)
Nov 03, 2011 22.14 22.59 21.29 21.74 345,602 -0.04(-0.18%)
Nov 02, 2011 20.88 21.84 20.66 21.78 516,098 +1.19(+5.76%)
Nov 01, 2011 21.09 21.52 20.36 20.59 504,015 -1.30(-5.95%)
Oct 31, 2011 22.65 22.82 21.82 21.89 423,531 -1.35(-5.81%)
Oct 28, 2011 23.22 23.70 22.92 23.24 303,644 +0.05(+0.21%)
Oct 27, 2011 21.55 23.74 21.07 23.20 711,303 +2.38(+11.45%)
Oct 26, 2011 21.13 21.27 20.29 20.81 334,721 +0.01(+0.05%)
Oct 25, 2011 21.58 21.70 20.61 20.80 303,365 -0.87(-4.01%)
Oct 24, 2011 21.16 21.85 20.74 21.67 239,138 +0.64(+3.03%)
Oct 21, 2011 20.63 21.54 20.26 21.04 656,471 +0.80(+3.96%)
Oct 20, 2011 20.23 20.51 19.56 20.24 572,241 -0.03(-0.14%)
Oct 19, 2011 19.98 20.29 19.41 20.26 521,162 +0.08(+0.38%)
Oct 18, 2011 18.74 20.25 18.57 20.19 665,783 +1.90(+10.39%)
Oct 17, 2011 18.96 18.98 18.17 18.29 223,322 -0.73(-3.85%)
Oct 14, 2011 18.99 19.34 18.56 19.02 228,487 +0.24(+1.28%)
Oct 13, 2011 19.20 19.44 18.19 18.78 374,004 -0.63(-3.23%)
Oct 12, 2011 17.84 19.57 17.58 19.41 676,630 +1.77(+10.07%)
Oct 11, 2011 17.15 17.79 17.03 17.63 378,704 +0.27(+1.56%)
Oct 10, 2011 16.91 17.37 16.76 17.36 230,915 +0.77(+4.65%)
Oct 07, 2011 17.59 17.72 16.54 16.59 279,734 -0.96(-5.49%)
Oct 06, 2011 17.73 17.80 17.25 17.55 685,462 -0.12(-0.65%)
Oct 05, 2011 16.25 17.82 16.25 17.67 871,154 +1.43(+8.79%)
Oct 04, 2011 15.25 16.45 14.77 16.24 1,045,414 +0.98(+6.45%)
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.