HPC Market Watch

FORTRESS INVESTMENT GROUP LLC (NY: FIG)
6.970 USD  -0.150 (-2.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 7.040 7.060 6.870 6.970 719,979 -0.15(-2.11%)
Jul 24, 2015 7.230 7.245 6.920 7.120 736,082 -0.10(-1.39%)
Jul 23, 2015 7.310 7.320 7.150 7.220 337,688 -0.05(-0.69%)
Jul 22, 2015 7.410 7.450 7.190 7.270 678,113 -0.21(-2.81%)
Jul 21, 2015 7.440 7.550 7.430 7.480 235,499 +0.02(+0.27%)
Jul 20, 2015 7.480 7.500 7.371 7.460 368,214 +0.00(+0.00%)
Jul 17, 2015 7.480 7.490 7.390 7.460 279,078 +0.00(+0.00%)
Jul 16, 2015 7.440 7.505 7.405 7.460 423,790 +0.06(+0.81%)
Jul 15, 2015 7.500 7.540 7.400 7.400 271,991 -0.10(-1.33%)
Jul 14, 2015 7.390 7.530 7.390 7.500 275,134 +0.03(+0.40%)
Jul 13, 2015 7.520 7.550 7.410 7.470 665,600 +0.16(+2.19%)
Jul 10, 2015 7.220 7.335 7.150 7.310 469,504 +0.21(+2.96%)
Jul 09, 2015 7.000 7.190 7.000 7.100 763,107 +0.12(+1.72%)
Jul 08, 2015 7.140 7.240 6.770 6.980 882,733 -0.22(-3.06%)
Jul 07, 2015 7.150 7.230 7.000 7.200 1,000,120 +0.04(+0.56%)
Jul 06, 2015 7.210 7.340 7.080 7.160 567,713 -0.10(-1.38%)
Jul 02, 2015 7.260 7.260 7.260 0 +0.02(+0.28%)
Jul 01, 2015 7.350 7.450 7.170 7.240 508,335 -0.06(-0.82%)
Jun 30, 2015 7.330 7.420 7.280 7.300 646,478 -0.05(-0.68%)
Jun 29, 2015 7.380 7.485 7.305 7.350 959,364 -0.15(-2.00%)
Jun 26, 2015 7.550 7.590 7.480 7.500 635,078 +0.00(+0.00%)
Jun 25, 2015 7.590 7.660 7.390 7.500 1,332,586 -0.13(-1.70%)
Jun 24, 2015 7.640 7.680 7.580 7.630 491,906 +0.00(+0.00%)
Jun 23, 2015 7.690 7.730 7.630 7.630 492,522 -0.07(-0.91%)
Jun 22, 2015 7.760 7.770 7.690 7.700 202,470 -0.02(-0.26%)
Jun 19, 2015 7.730 7.750 7.690 7.720 167,085 +0.00(+0.00%)
Jun 18, 2015 7.740 7.750 7.690 7.720 171,520 +0.00(+0.00%)
Jun 17, 2015 7.670 7.770 7.641 7.720 253,661 +0.04(+0.52%)
Jun 16, 2015 7.660 7.730 7.630 7.680 250,530 +0.03(+0.39%)
Jun 15, 2015 7.630 7.670 7.550 7.650 373,585 -0.06(-0.78%)
Jun 12, 2015 7.700 7.770 7.650 7.710 406,223 -0.01(-0.13%)
Jun 11, 2015 7.670 7.800 7.650 7.720 226,817 +0.05(+0.65%)
Jun 10, 2015 7.530 7.680 7.440 7.670 962,509 +0.19(+2.54%)
Jun 09, 2015 7.760 7.780 7.340 7.480 1,545,998 -0.27(-3.48%)
Jun 08, 2015 7.900 7.900 7.720 7.750 1,127,788 -0.16(-2.02%)
Jun 05, 2015 7.970 7.970 7.810 7.910 556,710 -0.04(-0.50%)
Jun 04, 2015 7.870 7.960 7.760 7.950 853,185 +0.01(+0.13%)
Jun 03, 2015 7.870 7.960 7.780 7.940 575,609 +0.06(+0.76%)
Jun 02, 2015 7.830 7.890 7.750 7.880 855,886 +0.02(+0.25%)
Jun 01, 2015 7.830 7.950 7.780 7.860 646,696 +0.03(+0.38%)
May 29, 2015 7.750 7.840 7.690 7.830 572,928 +0.07(+0.90%)
May 28, 2015 7.760 7.800 7.730 7.760 550,158 -0.02(-0.26%)
May 27, 2015 7.840 7.840 7.680 7.780 1,057,168 +0.01(+0.13%)
May 26, 2015 7.810 7.870 7.740 7.770 925,720 -0.03(-0.38%)
May 22, 2015 7.800 7.800 7.800 0 -0.11(-1.39%)
May 21, 2015 7.950 7.990 7.810 7.910 1,036,187 -0.03(-0.38%)
May 20, 2015 7.980 7.990 7.900 7.940 855,523 -0.04(-0.50%)
May 19, 2015 8.020 8.165 7.900 7.980 1,119,818 -0.02(-0.25%)
May 18, 2015 8.020 8.040 7.850 8.000 1,646,919 +0.01(+0.13%)
May 15, 2015 8.160 8.210 7.760 7.990 901,057 -0.15(-1.84%)
May 14, 2015 8.020 8.150 8.020 8.140 326,169 +0.07(+0.87%)
May 13, 2015 8.110 8.110 8.020 8.070 649,293 +0.01(+0.12%)
May 12, 2015 8.050 8.230 7.950 8.060 713,454 -0.02(-0.25%)
May 11, 2015 8.160 8.160 7.970 8.080 3,010,341 -0.07(-0.86%)
May 08, 2015 8.200 8.280 8.030 8.150 990,024 +0.02(+0.25%)
May 07, 2015 7.960 8.200 7.800 8.130 1,071,946 -0.04(-0.49%)
May 06, 2015 8.380 8.550 8.020 8.170 849,060 -0.14(-1.68%)
May 05, 2015 8.500 8.528 8.250 8.310 560,564 -0.22(-2.58%)
May 04, 2015 8.240 8.550 8.220 8.530 489,402 +0.26(+3.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here