Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.138	2.545	2.126	2.509	312,401	+0.46(+22.46%)
Nov 29, 2011	2.083	2.178	2.045	2.049	84,774	-0.06(-2.64%)
Nov 28, 2011	2.101	2.216	2.031	2.105	263,853	+0.08(+3.82%)
Nov 25, 2011	2.087	2.134	2.027	2.027	132,723	-0.03(-1.45%)
Nov 23, 2011	2.198	2.230	2.051	2.057	230,171	-0.15(-6.91%)
Nov 22, 2011	2.230	2.267	2.202	2.210	95,578	-0.01(-0.45%)
Nov 21, 2011	2.303	2.339	2.216	2.220	141,873	-0.11(-4.77%)
Nov 18, 2011	2.273	2.334	2.273	2.331	182,692	+0.04(+1.82%)
Nov 17, 2011	2.335	2.335	2.273	2.289	145,694	-0.03(-1.37%)
Nov 16, 2011	2.420	2.420	2.194	2.321	161,120	-0.12(-4.96%)
Nov 15, 2011	2.440	2.458	2.435	2.442	335,233	+0.01(+0.24%)
Nov 14, 2011	2.400	2.444	2.378	2.436	364,362	+0.04(+1.49%)
Nov 11, 2011	2.307	2.400	2.137	2.400	322,947	+0.11(+4.94%)
Nov 10, 2011	2.134	2.311	2.098	2.287	221,873	+0.22(+10.44%)
Nov 09, 2011	2.182	2.222	2.055	2.071	222,609	-0.15(-6.62%)
Nov 08, 2011	2.194	2.232	2.178	2.218	139,947	+0.03(+1.27%)
Nov 07, 2011	2.192	2.234	2.184	2.190	59,180	-0.01(-0.36%)
Nov 04, 2011	2.220	2.259	2.184	2.198	96,969	-0.02(-1.07%)
Nov 03, 2011	2.148	2.241	2.148	2.222	169,076	+0.09(+4.09%)
Nov 02, 2011	2.126	2.140	2.041	2.134	213,858	+0.06(+2.67%)
Nov 01, 2011	2.202	2.214	2.069	2.079	202,560	-0.16(-7.26%)
Oct 31, 2011	2.311	2.311	2.239	2.241	167,770	-0.10(-4.07%)
Oct 28, 2011	2.359	2.376	2.281	2.337	279,501	-0.02(-0.84%)
Oct 27, 2011	2.253	2.357	2.251	2.357	499,746	+0.16(+7.12%)
Oct 26, 2011	2.118	2.220	2.077	2.200	152,288	+0.11(+5.32%)
Oct 25, 2011	2.156	2.166	2.079	2.089	184,351	-0.08(-3.48%)
Oct 24, 2011	2.144	2.170	2.142	2.164	230,615	+0.05(+2.35%)
Oct 21, 2011	2.091	2.122	2.031	2.115	254,380	+0.07(+3.19%)
Oct 20, 2011	2.210	2.210	2.007	2.049	143,879	-0.16(-7.27%)
Oct 19, 2011	2.277	2.277	2.202	2.210	106,135	-0.07(-2.96%)
Oct 18, 2011	2.259	2.307	2.182	2.277	233,398	+0.05(+2.04%)
Oct 17, 2011	2.325	2.351	2.226	2.232	140,572	-0.11(-4.50%)
Oct 14, 2011	2.243	2.345	2.243	2.337	156,054	+0.11(+4.99%)
Oct 13, 2011	2.158	2.230	2.158	2.226	118,713	+0.05(+2.37%)
Oct 12, 2011	2.128	2.194	2.103	2.174	203,226	+0.06(+2.62%)
Oct 11, 2011	2.107	2.122	2.087	2.118	143,108	-0.00(-0.19%)
Oct 10, 2011	2.073	2.142	2.069	2.122	315,960	+0.07(+3.18%)
Oct 07, 2011	2.087	2.105	2.035	2.057	334,174	-0.02(-1.14%)
Oct 06, 2011	2.105	2.105	2.043	2.081	243,395	-0.02(-1.04%)
Oct 05, 2011	2.115	2.115	2.051	2.103	97,852	+0.00(+0.19%)
Oct 04, 2011	1.910	2.124	1.900	2.099	401,536	+0.18(+9.64%)
Oct 03, 2011	2.083	2.152	1.898	1.914	242,029	-0.15(-7.21%)
Sep 30, 2011	2.111	2.146	2.049	2.063	254,435	-0.07(-3.35%)
Sep 29, 2011	2.170	2.170	2.085	2.134	82,637	+0.00(+0.19%)
Sep 28, 2011	2.271	2.271	2.120	2.130	150,831	-0.13(-5.62%)
Sep 27, 2011	2.249	2.259	2.152	2.257	272,030	+0.06(+2.71%)
Sep 26, 2011	2.148	2.212	2.107	2.198	118,496	+0.05(+2.40%)
Sep 23, 2011	1.970	2.198	1.970	2.146	289,916	+0.18(+9.18%)
Sep 22, 2011	1.994	2.023	1.936	1.966	375,664	-0.06(-2.94%)
Sep 21, 2011	2.117	2.230	2.015	2.025	179,183	-0.09(-4.31%)
Sep 20, 2011	2.154	2.190	2.113	2.117	172,610	-0.04(-1.75%)
Sep 19, 2011	2.172	2.190	2.152	2.154	84,502	-0.05(-2.07%)
Sep 16, 2011	2.170	2.212	2.154	2.200	543,964	+0.04(+1.74%)
Sep 15, 2011	2.154	2.182	2.063	2.162	179,642	+0.02(+0.93%)
Sep 14, 2011	2.109	2.148	2.055	2.142	355,524	+0.05(+2.27%)
Sep 13, 2011	2.065	2.105	2.053	2.095	80,802	+0.04(+2.03%)
Sep 12, 2011	2.053	2.069	2.003	2.053	117,861	-0.02(-0.77%)
Sep 09, 2011	2.105	2.152	2.051	2.069	276,612	-0.05(-2.52%)
Sep 08, 2011	2.107	2.171	2.059	2.122	184,467	-0.00(-0.09%)
Sep 07, 2011	2.031	2.132	2.031	2.124	246,369	+0.11(+5.62%)
Sep 06, 2011	1.938	2.071	1.938	2.011	283,055	+0.04(+2.01%)
Sep 02, 2011	2.152	2.152	1.964	1.972	299,616	-0.20(-9.39%)
Sep 01, 2011	2.249	2.307	2.166	2.176	215,910	-0.06(-2.83%)
Aug 31, 2011	2.271	2.271	2.202	2.239	139,609	-0.03(-1.14%)
Aug 30, 2011	2.200	2.275	2.172	2.265	290,960	+0.04(+1.78%)
Aug 29, 2011	2.126	2.228	2.126	2.226	142,568	+0.11(+5.15%)
Aug 26, 2011	2.077	2.134	2.033	2.117	92,110	+0.04(+2.11%)
Aug 25, 2011	2.176	2.188	2.065	2.073	143,546	-0.10(-4.74%)
Aug 24, 2011	2.122	2.182	2.093	2.176	104,552	+0.05(+2.33%)
Aug 23, 2011	2.021	2.132	1.996	2.126	239,463	+0.12(+5.93%)
Aug 22, 2011	2.073	2.109	1.958	2.007	347,246	-0.04(-1.75%)
Aug 19, 2011	1.988	2.103	1.984	2.043	247,166	+0.04(+2.18%)
Aug 18, 2011	2.186	2.200	1.984	1.999	311,100	-0.20(-9.11%)
Aug 17, 2011	2.118	2.212	2.109	2.200	107,844	+0.09(+4.43%)
Aug 16, 2011	2.180	2.186	2.083	2.107	162,814	-0.08(-3.80%)
Aug 15, 2011	2.190	2.245	2.150	2.190	141,595	+0.00(+0.00%)
Aug 12, 2011	2.103	2.249	2.067	2.190	714,643	+0.10(+4.55%)
Aug 11, 2011	2.120	2.180	2.083	2.095	372,695	-0.01(-0.38%)
Aug 10, 2011	2.380	2.380	2.097	2.103	384,960	-0.22(-9.32%)
Aug 09, 2011	2.394	2.462	2.176	2.319	488,827	-0.00(-0.09%)
Aug 08, 2011	2.394	2.470	2.321	2.321	453,729	-0.09(-3.86%)
Aug 05, 2011	2.384	2.438	2.341	2.414	189,795	+0.04(+1.59%)
Aug 04, 2011	2.414	2.460	2.376	2.376	240,778	-0.05(-1.96%)
Aug 03, 2011	2.394	2.440	2.370	2.424	151,154	+0.04(+1.66%)
Aug 02, 2011	2.438	2.462	2.382	2.384	134,729	-0.05(-2.12%)
Aug 01, 2011	2.460	2.470	2.396	2.436	394,398	+0.00(+0.16%)
Jul 29, 2011	2.412	2.464	2.402	2.432	531,487	+0.02(+0.74%)
Jul 28, 2011	2.378	2.426	2.378	2.414	131,377	+0.03(+1.08%)
Jul 27, 2011	2.390	2.400	2.380	2.388	318,879	-0.02(-0.82%)
Jul 26, 2011	2.456	2.456	2.384	2.408	170,003	-0.04(-1.62%)
Jul 25, 2011	2.464	2.489	2.440	2.448	196,536	-0.03(-1.28%)
Jul 22, 2011	2.483	2.487	2.470	2.480	58,343	-0.02(-0.64%)
Jul 21, 2011	2.454	2.497	2.450	2.495	70,679	+0.06(+2.28%)
Jul 20, 2011	2.468	2.491	2.428	2.440	153,145	-0.03(-1.36%)
Jul 19, 2011	2.454	2.487	2.442	2.474	153,296	+0.03(+1.05%)
Jul 18, 2011	2.450	2.460	2.366	2.448	294,458	-0.00(-0.16%)
Jul 15, 2011	2.491	2.491	2.446	2.452	149,218	-0.04(-1.75%)
Jul 14, 2011	2.527	2.529	2.493	2.495	231,578	-0.03(-1.26%)
Jul 13, 2011	2.529	2.541	2.521	2.527	566,302	+0.01(+0.31%)
Jul 12, 2011	2.485	2.549	2.485	2.519	602,257	+0.04(+1.44%)
Jul 11, 2011	2.476	2.501	2.468	2.483	152,197	+0.01(+0.24%)
Jul 08, 2011	2.466	2.493	2.450	2.478	114,564	-0.01(-0.24%)
Jul 07, 2011	2.422	2.509	2.422	2.483	282,803	+0.08(+3.30%)
Jul 06, 2011	2.414	2.553	2.372	2.404	404,344	+0.01(+0.58%)
Jul 05, 2011	2.390	2.430	2.380	2.390	127,273	+0.00(+0.00%)
Jul 01, 2011	2.410	2.410	2.382	2.390	157,662	-0.01(-0.50%)
Jun 30, 2011	2.392	2.432	2.388	2.402	491,680	+0.02(+0.92%)
Jun 29, 2011	2.440	2.468	2.372	2.380	250,765	-0.05(-1.96%)
Jun 28, 2011	2.414	2.430	2.412	2.428	269,312	+0.03(+1.16%)
Jun 27, 2011	2.400	2.428	2.355	2.400	447,543	+0.03(+1.09%)
Jun 24, 2011	2.430	2.537	2.374	2.374	9,031,853	-0.06(-2.29%)
Jun 23, 2011	2.440	2.487	2.343	2.430	789,295	-0.03(-1.21%)
Jun 22, 2011	2.480	2.509	2.456	2.460	261,987	-0.02(-0.72%)
Jun 21, 2011	2.509	2.533	2.436	2.478	278,513	-0.03(-1.26%)
Jun 20, 2011	2.466	2.509	2.458	2.509	289,079	+0.04(+1.44%)
Jun 17, 2011	2.483	2.493	2.408	2.474	1,316,936	-0.00(-0.08%)
Jun 16, 2011	2.497	2.523	2.450	2.476	201,083	-0.00(-0.16%)
Jun 15, 2011	2.432	2.480	2.432	2.480	229,783	+0.05(+2.04%)
Jun 14, 2011	2.509	2.547	2.410	2.430	2,501,093	-0.13(-5.04%)
Jun 13, 2011	2.525	2.587	2.493	2.559	390,355	+0.06(+2.22%)
Jun 10, 2011	2.577	2.579	2.428	2.503	2,404,950	-0.06(-2.25%)
Jun 09, 2011	2.579	2.597	2.529	2.561	166,182	-0.04(-1.38%)
Jun 08, 2011	2.593	2.616	2.561	2.597	164,750	+0.02(+0.77%)
Jun 07, 2011	2.652	2.652	2.380	2.577	213,651	-0.04(-1.52%)
Jun 06, 2011	2.712	2.718	2.575	2.616	236,019	-0.08(-2.80%)
Jun 03, 2011	2.688	2.721	2.678	2.692	168,824	+0.07(+2.80%)
May 24, 2011	2.618	2.618	2.614	2.618	8,091	+0.01(+0.30%)
May 23, 2011	2.589	2.610	2.573	2.610	52,273	+0.04(+1.46%)
May 20, 2011	2.569	2.668	2.547	2.573	289,750	-0.05(-1.82%)
May 19, 2011	2.569	2.628	2.561	2.620	93,945	+0.04(+1.46%)
May 18, 2011	2.555	2.583	2.549	2.583	101,834	+0.02(+0.62%)
May 17, 2011	2.549	2.569	2.549	2.567	41,590	-0.00(-0.08%)
May 16, 2011	2.569	2.569	2.523	2.569	36,579	+0.01(+0.54%)
May 13, 2011	2.555	2.571	2.519	2.555	48,487	-0.00(-0.16%)
May 12, 2011	2.555	2.573	2.537	2.559	219,524	+0.02(+0.70%)
May 11, 2011	2.529	2.555	2.504	2.541	33,852	+0.01(+0.47%)
May 10, 2011	2.495	2.529	2.495	2.529	76,325	+0.03(+1.35%)
May 09, 2011	2.513	2.527	2.482	2.495	20,417	-0.04(-1.49%)
May 06, 2011	2.558	2.558	2.533	2.533	48,331	-0.02(-0.70%)
May 05, 2011	2.499	2.555	2.499	2.551	112,950	+0.04(+1.42%)
May 04, 2011	2.497	2.515	2.480	2.515	59,291	+0.02(+0.71%)
May 03, 2011	2.505	2.505	2.480	2.497	56,967	+0.00(+0.08%)
May 02, 2011	2.497	2.500	2.491	2.495	52,349	-0.02(-0.87%)
Apr 29, 2011	2.571	2.571	2.484	2.517	44,817	-0.05(-2.01%)
Apr 28, 2011	2.608	2.614	2.569	2.569	38,107	-0.05(-1.82%)
Apr 27, 2011	2.587	2.775	2.579	2.616	355,958	+0.03(+1.15%)
Apr 26, 2011	2.581	2.610	2.581	2.587	89,055	+0.01(+0.31%)
Apr 25, 2011	2.593	2.620	2.579	2.579	150,483	+0.02(+0.93%)
Apr 21, 2011	2.517	2.555	2.513	2.555	78,725	+0.05(+1.98%)
Apr 20, 2011	2.537	2.551	2.472	2.505	98,109	+0.03(+1.36%)
Apr 19, 2011	2.408	2.510	2.408	2.472	99,656	+0.08(+3.49%)
Apr 18, 2011	2.444	2.468	2.285	2.388	189,115	-0.08(-3.14%)
Apr 15, 2011	2.527	2.569	2.466	2.466	775,568	-0.06(-2.36%)
Apr 14, 2011	2.515	2.525	2.499	2.525	127,545	+0.00(+0.08%)
Apr 13, 2011	2.521	2.527	2.422	2.523	125,231	+0.02(+0.71%)
Apr 12, 2011	2.521	2.537	2.480	2.505	162,643	+0.00(+0.20%)
Apr 11, 2011	2.301	2.537	2.301	2.500	105,565	+0.21(+9.04%)
Apr 08, 2011	2.271	2.297	2.271	2.293	48,936	+0.03(+1.40%)
Apr 07, 2011	2.249	2.279	2.218	2.261	147,433	+0.03(+1.42%)
Apr 06, 2011	2.232	2.232	2.216	2.230	68,778	+0.01(+0.63%)
Apr 05, 2011	2.216	2.222	2.095	2.216	71,586	-0.00(-0.09%)
Apr 04, 2011	2.202	2.232	2.113	2.218	166,651	+0.04(+1.64%)
Apr 01, 2011	2.162	2.182	2.162	2.182	10,964	+0.05(+2.33%)
Mar 31, 2011	2.132	2.132	2.105	2.132	16,701	+0.00(+0.00%)
Mar 30, 2011	2.043	2.132	2.035	2.132	131,896	+0.10(+4.88%)
Mar 29, 2011	2.053	2.053	2.013	2.033	34,497	+0.00(+0.00%)
Mar 28, 2011	2.065	2.065	2.033	2.033	34,341	-0.02(-0.97%)
Mar 25, 2011	2.051	2.063	2.050	2.053	19,157	+0.01(+0.49%)
Mar 24, 2011	2.033	2.063	2.013	2.043	254,924	+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