| FIRST NIAGARA FINL Add to My Watchlist | (NSDQ: FNFG) |
| First Niagara | 13.39 | +0.09 (+0.68%) | 1,998,116 |
| Historical Data for FNFG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.41 | 13.50 | 13.27 | 1,998,116 | 13.39 | +0.09 +0.68% |
| 02/08/10 | 13.31 | 13.54 | 13.19 | 2,147,917 | 13.30 | +0.03 +0.23% |
| 02/05/10 | 13.05 | 13.31 | 13.00 | 3,055,094 | 13.27 | +0.06 +0.45% |
| 02/04/10 | 13.28 | 13.40 | 13.13 | 1,843,791 | 13.21 | -0.24 -1.78% |
| 02/03/10 | 13.63 | 13.74 | 13.40 | 1,637,449 | 13.45 | -0.21 -1.54% |
| 02/02/10 | 13.79 | 13.79 | 13.54 | 1,168,192 | 13.66 | -0.06 -0.44% |
| 02/01/10 | 13.82 | 13.83 | 13.63 | 1,611,108 | 13.72 | -0.01 -0.07% |
| 01/29/10 | 14.00 | 14.07 | 13.73 | 2,170,903 | 13.73 | -0.18 -1.29% |
| 01/28/10 | 14.11 | 14.15 | 13.83 | 1,523,826 | 13.91 | -0.16 -1.14% |
| 01/27/10 | 13.76 | 14.12 | 13.76 | 2,373,788 | 14.07 | +0.05 +0.36% |
| 01/26/10 | 14.47 | 14.53 | 13.99 | 2,228,058 | 14.02 | -0.42 -2.91% |
| 01/25/10 | 14.48 | 14.56 | 14.25 | 1,096,014 | 14.44 | -0.04 -0.28% |
| 01/22/10 | 14.65 | 14.86 | 14.47 | 2,137,218 | 14.48 | -0.18 -1.23% |
| 01/21/10 | 14.50 | 14.76 | 14.26 | 2,768,364 | 14.66 | +0.19 +1.31% |
| 01/20/10 | 14.32 | 14.52 | 14.26 | 1,367,061 | 14.47 | +0.03 +0.21% |
| 01/19/10 | 14.30 | 14.53 | 14.26 | 1,158,674 | 14.44 | +0.12 +0.84% |
| 01/18/10 | 14.32 | 14.32 | 14.32 | 0 | 14.32 | 0.00 0.00% |
| 01/15/10 | 14.43 | 14.59 | 14.22 | 1,085,832 | 14.32 | -0.14 -0.97% |
| 01/14/10 | 14.22 | 14.60 | 14.21 | 2,116,481 | 14.46 | +0.24 +1.69% |
| 01/13/10 | 13.85 | 14.29 | 13.78 | 2,547,921 | 14.22 | +0.37 +2.67% |
| 01/12/10 | 13.70 | 13.92 | 13.59 | 3,085,447 | 13.85 | -0.18 -1.28% |
| 01/11/10 | 14.33 | 14.33 | 13.99 | 1,059,542 | 14.03 | -0.21 -1.47% |
| 01/08/10 | 14.32 | 14.38 | 14.11 | 1,011,918 | 14.24 | -0.07 -0.49% |
| 01/07/10 | 14.27 | 14.42 | 14.07 | 2,475,694 | 14.31 | +0.11 +0.77% |
| 01/06/10 | 14.26 | 14.33 | 14.04 | 1,455,375 | 14.20 | -0.10 -0.70% |
| 01/05/10 | 14.15 | 14.38 | 14.14 | 1,568,783 | 14.30 | +0.03 +0.21% |
| 01/04/10 | 14.03 | 14.34 | 14.03 | 1,896,704 | 14.27 | +0.36 +2.59% |
| 01/01/10 | 13.91 | 13.91 | 13.91 | 0 | 13.91 | 0.00 0.00% |
| 12/31/09 | 14.00 | 14.06 | 13.90 | 1,623,282 | 13.91 | -0.12 -0.86% |
| 12/30/09 | 13.98 | 14.11 | 13.96 | 1,331,505 | 14.03 | -0.04 -0.28% |
| 12/29/09 | 14.16 | 14.26 | 14.02 | 889,526 | 14.07 | -0.06 -0.42% |
| 12/28/09 | 14.35 | 14.40 | 14.08 | 946,443 | 14.13 | -0.18 -1.26% |
| 12/25/09 | 14.32 | 14.36 | 14.25 | 365,868 | 14.31 | 0.00 0.00% |
| 12/24/09 | 14.32 | 14.36 | 14.25 | 365,868 | 14.31 | -0.01 -0.07% |
| 12/23/09 | 14.25 | 14.47 | 14.19 | 1,669,923 | 14.32 | +0.09 +0.63% |
| 12/22/09 | 13.94 | 14.23 | 13.88 | 1,955,906 | 14.23 | +0.35 +2.52% |
| 12/21/09 | 13.86 | 13.96 | 13.67 | 2,040,448 | 13.88 | +0.04 +0.29% |
| 12/18/09 | 13.28 | 13.86 | 13.14 | 7,715,832 | 13.84 | +0.63 +4.77% |
| 12/17/09 | 13.13 | 13.38 | 13.12 | 1,083,373 | 13.21 | 0.00 0.00% |
| 12/16/09 | 13.29 | 13.30 | 13.07 | 1,243,410 | 13.21 | -0.03 -0.23% |
| 12/15/09 | 13.16 | 13.28 | 13.12 | 1,187,986 | 13.24 | -0.01 -0.08% |
| 12/14/09 | 13.30 | 13.30 | 13.04 | 1,494,550 | 13.25 | +0.01 +0.08% |
| 12/11/09 | 13.19 | 13.31 | 13.10 | 1,086,622 | 13.24 | +0.07 +0.53% |
| 12/10/09 | 13.27 | 13.30 | 13.15 | 1,183,377 | 13.17 | -0.06 -0.45% |
| 12/09/09 | 13.25 | 13.30 | 13.15 | 1,161,664 | 13.23 | -0.03 -0.23% |
| 12/08/09 | 13.20 | 13.31 | 13.15 | 1,591,280 | 13.26 | 0.00 0.00% |
| 12/07/09 | 13.33 | 13.39 | 13.18 | 1,775,553 | 13.26 | -0.06 -0.45% |
| 12/04/09 | 13.21 | 13.36 | 13.10 | 2,469,094 | 13.32 | +0.24 +1.83% |
| 12/03/09 | 13.35 | 13.42 | 13.08 | 1,482,876 | 13.08 | -0.21 -1.58% |
| 12/02/09 | 13.18 | 13.44 | 13.18 | 1,589,680 | 13.29 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
