Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.080	2.476	2.069	2.441	321,128	+0.45(+22.46%)
Nov 29, 2011	2.026	2.119	1.990	1.993	87,143	-0.05(-2.64%)
Nov 28, 2011	2.044	2.155	1.976	2.047	271,224	+0.08(+3.82%)
Nov 25, 2011	2.030	2.076	1.972	1.972	136,430	-0.03(-1.45%)
Nov 23, 2011	2.138	2.169	1.995	2.001	236,602	-0.15(-6.91%)
Nov 22, 2011	2.169	2.206	2.142	2.150	98,248	-0.01(-0.45%)
Nov 21, 2011	2.240	2.275	2.155	2.159	145,836	-0.11(-4.77%)
Nov 18, 2011	2.211	2.270	2.211	2.267	187,796	+0.04(+1.82%)
Nov 17, 2011	2.271	2.271	2.211	2.227	149,764	-0.03(-1.37%)
Nov 16, 2011	2.354	2.354	2.134	2.258	165,621	-0.12(-4.96%)
Nov 15, 2011	2.374	2.391	2.369	2.375	344,598	+0.01(+0.24%)
Nov 14, 2011	2.335	2.377	2.314	2.370	374,540	+0.03(+1.49%)
Nov 11, 2011	2.244	2.335	2.078	2.335	331,969	+0.11(+4.94%)
Nov 10, 2011	2.076	2.248	2.041	2.225	228,072	+0.21(+10.44%)
Nov 09, 2011	2.123	2.161	1.999	2.015	228,828	-0.14(-6.62%)
Nov 08, 2011	2.134	2.171	2.119	2.157	143,856	+0.03(+1.27%)
Nov 07, 2011	2.132	2.173	2.125	2.130	60,833	-0.01(-0.36%)
Nov 04, 2011	2.159	2.198	2.125	2.138	99,678	-0.02(-1.07%)
Nov 03, 2011	2.090	2.181	2.090	2.161	173,799	+0.08(+4.09%)
Nov 02, 2011	2.069	2.082	1.986	2.076	219,832	+0.05(+2.67%)
Nov 01, 2011	2.142	2.154	2.013	2.022	208,219	-0.16(-7.26%)
Oct 31, 2011	2.248	2.248	2.179	2.181	172,457	-0.09(-4.07%)
Oct 28, 2011	2.294	2.312	2.219	2.273	287,309	-0.02(-0.84%)
Oct 27, 2011	2.192	2.292	2.190	2.292	513,707	+0.15(+7.12%)
Oct 26, 2011	2.061	2.159	2.020	2.140	156,542	+0.11(+5.32%)
Oct 25, 2011	2.098	2.107	2.022	2.032	189,501	-0.07(-3.48%)
Oct 24, 2011	2.086	2.111	2.084	2.105	237,058	+0.05(+2.35%)
Oct 21, 2011	2.034	2.065	1.976	2.057	261,486	+0.06(+3.19%)
Oct 20, 2011	2.150	2.150	1.953	1.993	147,898	-0.16(-7.27%)
Oct 19, 2011	2.215	2.215	2.142	2.150	109,100	-0.07(-2.96%)
Oct 18, 2011	2.198	2.244	2.123	2.215	239,918	+0.04(+2.04%)
Oct 17, 2011	2.262	2.287	2.165	2.171	144,499	-0.10(-4.50%)
Oct 14, 2011	2.182	2.281	2.182	2.273	160,413	+0.11(+4.99%)
Oct 13, 2011	2.100	2.169	2.100	2.165	122,029	+0.05(+2.37%)
Oct 12, 2011	2.071	2.134	2.045	2.115	208,903	+0.05(+2.62%)
Oct 11, 2011	2.049	2.065	2.030	2.061	147,106	-0.00(-0.19%)
Oct 10, 2011	2.017	2.084	2.013	2.065	324,786	+0.06(+3.18%)
Oct 07, 2011	2.030	2.047	1.980	2.001	343,510	-0.02(-1.14%)
Oct 06, 2011	2.047	2.047	1.988	2.024	250,194	-0.02(-1.04%)
Oct 05, 2011	2.057	2.057	1.995	2.045	100,585	+0.00(+0.19%)
Oct 04, 2011	1.858	2.067	1.849	2.042	412,754	+0.18(+9.64%)
Oct 03, 2011	2.026	2.094	1.847	1.862	248,790	-0.14(-7.21%)
Sep 30, 2011	2.053	2.088	1.993	2.007	261,543	-0.07(-3.35%)
Sep 29, 2011	2.111	2.111	2.028	2.076	84,946	+0.00(+0.19%)
Sep 28, 2011	2.209	2.209	2.063	2.072	155,045	-0.12(-5.62%)
Sep 27, 2011	2.188	2.198	2.094	2.196	279,629	+0.06(+2.71%)
Sep 26, 2011	2.090	2.152	2.049	2.138	121,806	+0.05(+2.40%)
Sep 23, 2011	1.916	2.138	1.916	2.088	298,015	+0.18(+9.18%)
Sep 22, 2011	1.939	1.968	1.883	1.912	386,159	-0.06(-2.94%)
Sep 21, 2011	2.059	2.169	1.961	1.970	184,189	-0.09(-4.31%)
Sep 20, 2011	2.096	2.130	2.055	2.059	177,432	-0.04(-1.75%)
Sep 19, 2011	2.113	2.130	2.094	2.096	86,863	-0.04(-2.07%)
Sep 16, 2011	2.111	2.152	2.096	2.140	559,160	+0.04(+1.74%)
Sep 15, 2011	2.096	2.123	2.007	2.103	184,661	+0.02(+0.93%)
Sep 14, 2011	2.051	2.090	1.999	2.084	365,456	+0.05(+2.27%)
Sep 13, 2011	2.009	2.047	1.997	2.038	83,059	+0.04(+2.03%)
Sep 12, 2011	1.997	2.013	1.949	1.997	121,153	-0.02(-0.77%)
Sep 09, 2011	2.047	2.094	1.995	2.013	284,340	-0.05(-2.52%)
Sep 08, 2011	2.049	2.112	2.003	2.065	189,620	-0.00(-0.09%)
Sep 07, 2011	1.976	2.074	1.976	2.067	253,252	+0.11(+5.62%)
Sep 06, 2011	1.885	2.015	1.885	1.957	290,962	+0.04(+2.01%)
Sep 02, 2011	2.094	2.094	1.910	1.918	307,986	-0.20(-9.39%)
Sep 01, 2011	2.188	2.244	2.107	2.117	221,941	-0.06(-2.83%)
Aug 31, 2011	2.209	2.209	2.142	2.179	143,509	-0.03(-1.14%)
Aug 30, 2011	2.140	2.213	2.113	2.204	299,088	+0.04(+1.78%)
Aug 29, 2011	2.069	2.167	2.069	2.165	146,551	+0.11(+5.15%)
Aug 26, 2011	2.020	2.076	1.978	2.059	94,683	+0.04(+2.11%)
Aug 25, 2011	2.117	2.128	2.009	2.017	147,556	-0.10(-4.74%)
Aug 24, 2011	2.065	2.123	2.036	2.117	107,472	+0.05(+2.33%)
Aug 23, 2011	1.966	2.074	1.941	2.069	246,152	+0.12(+5.93%)
Aug 22, 2011	2.017	2.051	1.905	1.953	356,947	-0.03(-1.75%)
Aug 19, 2011	1.934	2.045	1.930	1.988	254,071	+0.04(+2.18%)
Aug 18, 2011	2.127	2.140	1.930	1.945	319,791	-0.19(-9.11%)
Aug 17, 2011	2.061	2.152	2.051	2.140	110,856	+0.09(+4.43%)
Aug 16, 2011	2.121	2.127	2.026	2.049	167,363	-0.08(-3.80%)
Aug 15, 2011	2.130	2.184	2.092	2.130	145,551	+0.00(+0.00%)
Aug 12, 2011	2.045	2.188	2.011	2.130	734,607	+0.09(+4.55%)
Aug 11, 2011	2.063	2.121	2.026	2.038	383,106	-0.01(-0.38%)
Aug 10, 2011	2.316	2.316	2.040	2.045	395,715	-0.21(-9.32%)
Aug 09, 2011	2.329	2.395	2.117	2.256	502,483	-0.00(-0.09%)
Aug 08, 2011	2.329	2.402	2.258	2.258	466,405	-0.09(-3.86%)
Aug 05, 2011	2.319	2.372	2.277	2.348	195,098	+0.04(+1.59%)
Aug 04, 2011	2.348	2.393	2.312	2.312	247,505	-0.05(-1.96%)
Aug 03, 2011	2.329	2.374	2.306	2.358	155,376	+0.04(+1.66%)
Aug 02, 2011	2.372	2.395	2.318	2.319	138,493	-0.05(-2.12%)
Aug 01, 2011	2.393	2.402	2.331	2.370	405,416	+0.00(+0.16%)
Jul 29, 2011	2.347	2.397	2.337	2.366	546,334	+0.02(+0.74%)
Jul 28, 2011	2.314	2.360	2.314	2.348	135,047	+0.03(+1.08%)
Jul 27, 2011	2.325	2.335	2.316	2.323	327,787	-0.02(-0.82%)
Jul 26, 2011	2.389	2.389	2.319	2.343	174,752	-0.04(-1.62%)
Jul 25, 2011	2.397	2.422	2.374	2.381	202,026	-0.03(-1.28%)
Jul 22, 2011	2.416	2.420	2.402	2.412	59,973	-0.02(-0.64%)
Jul 21, 2011	2.387	2.429	2.383	2.428	72,653	+0.05(+2.28%)
Jul 20, 2011	2.401	2.424	2.362	2.374	157,423	-0.03(-1.36%)
Jul 19, 2011	2.387	2.420	2.375	2.406	157,579	+0.03(+1.05%)
Jul 18, 2011	2.383	2.393	2.302	2.381	302,684	-0.00(-0.16%)
Jul 15, 2011	2.424	2.424	2.379	2.385	153,386	-0.04(-1.75%)
Jul 14, 2011	2.458	2.460	2.426	2.428	238,047	-0.03(-1.26%)
Jul 13, 2011	2.460	2.472	2.453	2.458	582,122	+0.01(+0.32%)
Jul 12, 2011	2.418	2.480	2.418	2.451	619,081	+0.03(+1.44%)
Jul 11, 2011	2.408	2.433	2.401	2.416	156,449	+0.01(+0.24%)
Jul 08, 2011	2.399	2.426	2.383	2.410	117,764	-0.01(-0.24%)
Jul 07, 2011	2.356	2.441	2.356	2.416	290,703	+0.08(+3.30%)
Jul 06, 2011	2.348	2.484	2.308	2.339	415,640	+0.01(+0.58%)
Jul 05, 2011	2.325	2.364	2.316	2.325	130,828	+0.00(+0.00%)
Jul 01, 2011	2.345	2.345	2.318	2.325	162,066	-0.01(-0.50%)
Jun 30, 2011	2.327	2.366	2.323	2.337	505,416	+0.02(+0.92%)
Jun 29, 2011	2.374	2.401	2.308	2.316	257,771	-0.05(-1.96%)
Jun 28, 2011	2.348	2.364	2.347	2.362	276,836	+0.03(+1.16%)
Jun 27, 2011	2.335	2.362	2.291	2.335	460,046	+0.03(+1.09%)
Jun 24, 2011	2.364	2.468	2.310	2.310	9,284,166	-0.05(-2.29%)
Jun 23, 2011	2.374	2.420	2.279	2.364	811,345	-0.03(-1.21%)
Jun 22, 2011	2.412	2.441	2.389	2.393	269,306	-0.02(-0.72%)
Jun 21, 2011	2.441	2.464	2.370	2.410	286,293	-0.03(-1.27%)
Jun 20, 2011	2.399	2.441	2.391	2.441	297,155	+0.03(+1.44%)
Jun 17, 2011	2.416	2.425	2.343	2.406	1,353,726	-0.00(-0.08%)
Jun 16, 2011	2.429	2.455	2.383	2.408	206,700	-0.00(-0.16%)
Jun 15, 2011	2.366	2.412	2.366	2.412	236,202	+0.05(+2.04%)
Jun 14, 2011	2.441	2.478	2.345	2.364	2,570,964	-0.13(-5.04%)
Jun 13, 2011	2.457	2.516	2.426	2.489	401,260	+0.05(+2.22%)
Jun 10, 2011	2.507	2.509	2.362	2.435	2,472,135	-0.06(-2.25%)
Jun 09, 2011	2.509	2.526	2.460	2.491	170,824	-0.03(-1.37%)
Jun 08, 2011	2.522	2.545	2.491	2.526	169,353	+0.02(+0.77%)
Jun 07, 2011	2.580	2.580	2.316	2.507	219,620	-0.04(-1.52%)
Jun 06, 2011	2.638	2.644	2.505	2.545	242,613	-0.07(-2.80%)
Jun 03, 2011	2.615	2.648	2.605	2.619	173,540	+0.07(+2.80%)
May 24, 2011	2.547	2.547	2.543	2.547	8,317	+0.01(+0.30%)
May 23, 2011	2.518	2.539	2.503	2.539	53,733	+0.04(+1.46%)
May 20, 2011	2.499	2.595	2.478	2.503	297,844	-0.05(-1.82%)
May 19, 2011	2.499	2.557	2.491	2.549	96,569	+0.04(+1.46%)
May 18, 2011	2.485	2.512	2.480	2.512	104,679	+0.02(+0.62%)
May 17, 2011	2.480	2.499	2.480	2.497	42,752	-0.00(-0.08%)
May 16, 2011	2.499	2.499	2.455	2.499	37,601	+0.01(+0.54%)
May 13, 2011	2.485	2.501	2.451	2.485	49,842	-0.00(-0.16%)
May 12, 2011	2.485	2.503	2.468	2.489	225,657	+0.02(+0.70%)
May 11, 2011	2.460	2.485	2.436	2.472	34,798	+0.01(+0.47%)
May 10, 2011	2.428	2.460	2.428	2.460	78,457	+0.03(+1.35%)
May 09, 2011	2.445	2.458	2.414	2.428	20,987	-0.04(-1.49%)
May 06, 2011	2.488	2.488	2.464	2.464	49,681	-0.02(-0.70%)
May 05, 2011	2.431	2.485	2.431	2.482	116,106	+0.03(+1.42%)
May 04, 2011	2.429	2.447	2.412	2.447	60,947	+0.02(+0.71%)
May 03, 2011	2.437	2.437	2.412	2.429	58,558	+0.00(+0.08%)
May 02, 2011	2.429	2.432	2.423	2.428	53,811	-0.02(-0.87%)
Apr 29, 2011	2.501	2.501	2.416	2.449	46,069	-0.05(-2.01%)
Apr 28, 2011	2.538	2.543	2.499	2.499	39,171	-0.05(-1.82%)
Apr 27, 2011	2.516	2.700	2.509	2.545	365,902	+0.03(+1.15%)
Apr 26, 2011	2.511	2.539	2.511	2.516	91,542	+0.01(+0.31%)
Apr 25, 2011	2.522	2.549	2.509	2.509	154,687	+0.02(+0.93%)
Apr 21, 2011	2.449	2.485	2.445	2.485	80,924	+0.05(+1.98%)
Apr 20, 2011	2.468	2.482	2.404	2.437	100,850	+0.03(+1.36%)
Apr 19, 2011	2.343	2.442	2.343	2.404	102,440	+0.08(+3.49%)
Apr 18, 2011	2.377	2.401	2.223	2.323	194,398	-0.08(-3.14%)
Apr 15, 2011	2.458	2.499	2.399	2.399	797,234	-0.06(-2.36%)
Apr 14, 2011	2.447	2.457	2.431	2.457	131,108	+0.00(+0.08%)
Apr 13, 2011	2.453	2.458	2.356	2.455	128,730	+0.02(+0.71%)
Apr 12, 2011	2.453	2.468	2.412	2.437	167,186	+0.00(+0.20%)
Apr 11, 2011	2.238	2.468	2.238	2.432	108,514	+0.20(+9.04%)
Apr 08, 2011	2.209	2.235	2.209	2.231	50,303	+0.03(+1.40%)
Apr 07, 2011	2.188	2.217	2.157	2.200	151,552	+0.03(+1.42%)
Apr 06, 2011	2.171	2.171	2.155	2.169	70,700	+0.01(+0.63%)
Apr 05, 2011	2.155	2.161	2.038	2.155	73,586	-0.00(-0.09%)
Apr 04, 2011	2.142	2.171	2.055	2.157	171,306	+0.03(+1.64%)
Apr 01, 2011	2.103	2.123	2.103	2.123	11,271	+0.05(+2.33%)
Mar 31, 2011	2.074	2.074	2.047	2.074	17,168	+0.00(+0.00%)
Mar 30, 2011	1.988	2.074	1.980	2.074	135,580	+0.10(+4.88%)
Mar 29, 2011	1.997	1.997	1.959	1.978	35,461	+0.00(+0.00%)
Mar 28, 2011	2.009	2.009	1.978	1.978	35,300	-0.02(-0.97%)
Mar 25, 2011	1.995	2.007	1.995	1.997	19,692	+0.01(+0.49%)
Mar 24, 2011	1.978	2.007	1.959	1.988	262,046	+0.03(+1.68%)

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.

Financial News

Futurefuel Corp (NY: FF )

Historical Prices

Popular Pages